{ "symbol": "ALICEUSDT", "fetched_at": "2026-04-10T08:57:08.144484", "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": 0.2849, "high": 0.2898, "low": 0.28, "close": 0.2804, "volume": 483494.36, "close_time": 1760259599999, "quote_volume": 137339.771275, "trades": 2163, "taker_buy_base": 240277.99, "taker_buy_quote": 68282.5231 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.2802, "high": 0.2835, "low": 0.2764, "close": 0.2828, "volume": 686197.91, "close_time": 1760263199999, "quote_volume": 191528.008328, "trades": 2201, "taker_buy_base": 306958.58, "taker_buy_quote": 85840.760028 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.2825, "high": 0.2846, "low": 0.2798, "close": 0.2818, "volume": 350534.09, "close_time": 1760266799999, "quote_volume": 98832.845524, "trades": 1478, "taker_buy_base": 171338.58, "taker_buy_quote": 48339.39816 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.2817, "high": 0.2867, "low": 0.2817, "close": 0.2832, "volume": 395883.67, "close_time": 1760270399999, "quote_volume": 112530.525964, "trades": 1772, "taker_buy_base": 205703.92, "taker_buy_quote": 58459.20795 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2833, "high": 0.2893, "low": 0.2827, "close": 0.2854, "volume": 416411.93, "close_time": 1760273999999, "quote_volume": 119366.65966, "trades": 1936, "taker_buy_base": 230668.79, "taker_buy_quote": 66171.627564 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.2851, "high": 0.2876, "low": 0.2781, "close": 0.2797, "volume": 508072.58, "close_time": 1760277599999, "quote_volume": 143204.638752, "trades": 2028, "taker_buy_base": 208886.14, "taker_buy_quote": 59040.818165 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.2801, "high": 0.2955, "low": 0.28, "close": 0.2913, "volume": 774796.56, "close_time": 1760281199999, "quote_volume": 223212.771322, "trades": 3408, "taker_buy_base": 441892.33, "taker_buy_quote": 127370.451998 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.2915, "high": 0.3063, "low": 0.2913, "close": 0.3037, "volume": 1158205.26, "close_time": 1760284799999, "quote_volume": 346283.321183, "trades": 4039, "taker_buy_base": 673224.11, "taker_buy_quote": 201351.365174 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3036, "high": 0.3093, "low": 0.2997, "close": 0.3033, "volume": 1174087.2, "close_time": 1760288399999, "quote_volume": 358094.81238, "trades": 4037, "taker_buy_base": 549043.7, "taker_buy_quote": 167175.859078 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.3032, "high": 0.3076, "low": 0.299, "close": 0.3046, "volume": 863106.01, "close_time": 1760291999999, "quote_volume": 260996.911217, "trades": 2903, "taker_buy_base": 427970.93, "taker_buy_quote": 129385.214402 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.3044, "high": 0.3052, "low": 0.3008, "close": 0.3041, "volume": 479833.47, "close_time": 1760295599999, "quote_volume": 145510.504145, "trades": 2013, "taker_buy_base": 225589.29, "taker_buy_quote": 68431.433187 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.3039, "high": 0.3071, "low": 0.3034, "close": 0.3056, "volume": 425794.61, "close_time": 1760299199999, "quote_volume": 129919.238555, "trades": 1844, "taker_buy_base": 205115.52, "taker_buy_quote": 62603.598007 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3059, "high": 0.3098, "low": 0.3045, "close": 0.306, "volume": 656616.69, "close_time": 1760302799999, "quote_volume": 201779.28163, "trades": 2765, "taker_buy_base": 362511.08, "taker_buy_quote": 111421.653342 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.306, "high": 0.3102, "low": 0.3014, "close": 0.3088, "volume": 410309.89, "close_time": 1760306399999, "quote_volume": 125746.443338, "trades": 1796, "taker_buy_base": 216445.29, "taker_buy_quote": 66327.975889 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.3088, "high": 0.3103, "low": 0.3024, "close": 0.3047, "volume": 337901.18, "close_time": 1760309999999, "quote_volume": 103279.987088, "trades": 1811, "taker_buy_base": 186183.41, "taker_buy_quote": 56948.947953 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.3048, "high": 0.3073, "low": 0.3023, "close": 0.306, "volume": 296234.0, "close_time": 1760313599999, "quote_volume": 90292.266903, "trades": 1859, "taker_buy_base": 103381.25, "taker_buy_quote": 31502.48899 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3056, "high": 0.3076, "low": 0.3004, "close": 0.3035, "volume": 236604.92, "close_time": 1760317199999, "quote_volume": 71797.900868, "trades": 2281, "taker_buy_base": 94189.58, "taker_buy_quote": 28583.919859 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.3035, "high": 0.3066, "low": 0.3021, "close": 0.3055, "volume": 238944.48, "close_time": 1760320799999, "quote_volume": 72736.034397, "trades": 1591, "taker_buy_base": 118122.48, "taker_buy_quote": 35964.988656 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.3057, "high": 0.3102, "low": 0.3036, "close": 0.3091, "volume": 256293.95, "close_time": 1760324399999, "quote_volume": 78616.430272, "trades": 1433, "taker_buy_base": 100623.36, "taker_buy_quote": 30870.849422 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.3092, "high": 0.315, "low": 0.3081, "close": 0.3096, "volume": 537430.43, "close_time": 1760327999999, "quote_volume": 167885.854326, "trades": 2324, "taker_buy_base": 261049.33, "taker_buy_quote": 81594.75815 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3093, "high": 0.312, "low": 0.3053, "close": 0.3097, "volume": 230199.92, "close_time": 1760331599999, "quote_volume": 70970.025682, "trades": 1398, "taker_buy_base": 102690.89, "taker_buy_quote": 31651.385817 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.3097, "high": 0.3108, "low": 0.3068, "close": 0.3078, "volume": 284738.61, "close_time": 1760335199999, "quote_volume": 87909.137328, "trades": 1523, "taker_buy_base": 129715.41, "taker_buy_quote": 40065.830747 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.3076, "high": 0.3174, "low": 0.3059, "close": 0.3152, "volume": 526941.84, "close_time": 1760338799999, "quote_volume": 165145.183932, "trades": 2258, "taker_buy_base": 319464.11, "taker_buy_quote": 100058.18622 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.3156, "high": 0.3185, "low": 0.3138, "close": 0.3161, "volume": 628627.79, "close_time": 1760342399999, "quote_volume": 198635.186859, "trades": 2016, "taker_buy_base": 321129.81, "taker_buy_quote": 101510.527493 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3158, "high": 0.4137, "low": 0.3149, "close": 0.4007, "volume": 11432609.49, "close_time": 1760345999999, "quote_volume": 4160473.465967, "trades": 38440, "taker_buy_base": 6491595.17, "taker_buy_quote": 2344155.448597 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.4006, "high": 0.4565, "low": 0.3843, "close": 0.4467, "volume": 12890352.89, "close_time": 1760349599999, "quote_volume": 5334470.72805, "trades": 57531, "taker_buy_base": 6789374.66, "taker_buy_quote": 2809383.496611 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.4473, "high": 0.4885, "low": 0.4158, "close": 0.4279, "volume": 12118833.36, "close_time": 1760353199999, "quote_volume": 5460217.229833, "trades": 62477, "taker_buy_base": 6121877.64, "taker_buy_quote": 2761060.019112 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.4276, "high": 0.4723, "low": 0.4094, "close": 0.4137, "volume": 8266994.72, "close_time": 1760356799999, "quote_volume": 3670189.238247, "trades": 41762, "taker_buy_base": 4248616.31, "taker_buy_quote": 1888207.438567 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4139, "high": 0.46, "low": 0.4124, "close": 0.4581, "volume": 7256051.29, "close_time": 1760360399999, "quote_volume": 3201660.323925, "trades": 30569, "taker_buy_base": 3724864.03, "taker_buy_quote": 1644776.209993 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.4582, "high": 0.4769, "low": 0.4373, "close": 0.4423, "volume": 5880599.93, "close_time": 1760363999999, "quote_volume": 2687738.525593, "trades": 31594, "taker_buy_base": 2850611.02, "taker_buy_quote": 1305150.037381 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.4422, "high": 0.4589, "low": 0.4303, "close": 0.4541, "volume": 3470348.83, "close_time": 1760367599999, "quote_volume": 1542813.300077, "trades": 19017, "taker_buy_base": 1584599.75, "taker_buy_quote": 703855.779766 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.454, "high": 0.4773, "low": 0.4461, "close": 0.4626, "volume": 4694037.24, "close_time": 1760371199999, "quote_volume": 2166911.697523, "trades": 25893, "taker_buy_base": 2381908.15, "taker_buy_quote": 1100306.324613 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4621, "high": 0.4711, "low": 0.43, "close": 0.4315, "volume": 4162999.87, "close_time": 1760374799999, "quote_volume": 1834925.130703, "trades": 17313, "taker_buy_base": 1923854.96, "taker_buy_quote": 848520.660917 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.4313, "high": 0.4395, "low": 0.3999, "close": 0.414, "volume": 4354965.91, "close_time": 1760378399999, "quote_volume": 1814374.83303, "trades": 18342, "taker_buy_base": 1950661.68, "taker_buy_quote": 810450.896856 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.4137, "high": 0.4139, "low": 0.3883, "close": 0.3928, "volume": 2420323.14, "close_time": 1760381999999, "quote_volume": 967147.441754, "trades": 11026, "taker_buy_base": 1054994.84, "taker_buy_quote": 421920.814678 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3929, "high": 0.4052, "low": 0.3865, "close": 0.3966, "volume": 2402887.55, "close_time": 1760385599999, "quote_volume": 946699.832668, "trades": 8891, "taker_buy_base": 1427113.41, "taker_buy_quote": 562112.598262 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3964, "high": 0.459, "low": 0.3964, "close": 0.4277, "volume": 7447941.2, "close_time": 1760389199999, "quote_volume": 3227495.758797, "trades": 36029, "taker_buy_base": 4153557.26, "taker_buy_quote": 1798582.302921 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4284, "high": 0.4644, "low": 0.4181, "close": 0.4571, "volume": 7039695.97, "close_time": 1760392799999, "quote_volume": 3124562.438704, "trades": 20710, "taker_buy_base": 3550752.07, "taker_buy_quote": 1575155.111126 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4566, "high": 0.4632, "low": 0.4353, "close": 0.4399, "volume": 2924733.45, "close_time": 1760396399999, "quote_volume": 1312938.458628, "trades": 20547, "taker_buy_base": 1384172.39, "taker_buy_quote": 622593.164901 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4399, "high": 0.4557, "low": 0.4377, "close": 0.4433, "volume": 1996165.58, "close_time": 1760399999999, "quote_volume": 887021.07153, "trades": 7955, "taker_buy_base": 1038053.14, "taker_buy_quote": 461607.946744 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4434, "high": 0.4435, "low": 0.4173, "close": 0.425, "volume": 1904451.17, "close_time": 1760403599999, "quote_volume": 817143.429877, "trades": 7751, "taker_buy_base": 812708.61, "taker_buy_quote": 348379.202991 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4251, "high": 0.4396, "low": 0.4196, "close": 0.4296, "volume": 1107688.3, "close_time": 1760407199999, "quote_volume": 476435.554831, "trades": 5004, "taker_buy_base": 610522.71, "taker_buy_quote": 262866.594305 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.4294, "high": 0.4683, "low": 0.4263, "close": 0.4497, "volume": 2435628.22, "close_time": 1760410799999, "quote_volume": 1086751.371664, "trades": 9699, "taker_buy_base": 1349829.8, "taker_buy_quote": 603184.087037 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.4497, "high": 0.477, "low": 0.4436, "close": 0.4651, "volume": 4341918.55, "close_time": 1760414399999, "quote_volume": 2014292.240993, "trades": 15666, "taker_buy_base": 2261434.71, "taker_buy_quote": 1050664.321609 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4648, "high": 0.5855, "low": 0.4464, "close": 0.5745, "volume": 14053878.07, "close_time": 1760417999999, "quote_volume": 7395260.873771, "trades": 43026, "taker_buy_base": 7896415.53, "taker_buy_quote": 4144992.347253 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.5748, "high": 0.5979, "low": 0.5215, "close": 0.5524, "volume": 11806308.16, "close_time": 1760421599999, "quote_volume": 6568588.830996, "trades": 35046, "taker_buy_base": 6327654.04, "taker_buy_quote": 3522998.833715 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.5518, "high": 0.5585, "low": 0.4984, "close": 0.4995, "volume": 7200214.23, "close_time": 1760425199999, "quote_volume": 3768577.123775, "trades": 20326, "taker_buy_base": 3538122.18, "taker_buy_quote": 1852371.9411 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.4998, "high": 0.51, "low": 0.4625, "close": 0.4738, "volume": 5779024.46, "close_time": 1760428799999, "quote_volume": 2807030.016098, "trades": 16055, "taker_buy_base": 2802725.4, "taker_buy_quote": 1362180.026557 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4729, "high": 0.4759, "low": 0.4346, "close": 0.4551, "volume": 6876731.65, "close_time": 1760432399999, "quote_volume": 3116983.87549, "trades": 20238, "taker_buy_base": 3405689.17, "taker_buy_quote": 1544432.162398 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.4558, "high": 0.46, "low": 0.4315, "close": 0.4449, "volume": 3502748.44, "close_time": 1760435999999, "quote_volume": 1552113.610172, "trades": 10050, "taker_buy_base": 1762321.61, "taker_buy_quote": 780931.640073 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.4445, "high": 0.4485, "low": 0.428, "close": 0.4428, "volume": 2514308.6, "close_time": 1760439599999, "quote_volume": 1104184.952408, "trades": 8108, "taker_buy_base": 1311435.63, "taker_buy_quote": 576682.044703 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.4431, "high": 0.4586, "low": 0.4385, "close": 0.4502, "volume": 2048129.68, "close_time": 1760443199999, "quote_volume": 923020.401732, "trades": 7331, "taker_buy_base": 983889.0, "taker_buy_quote": 443718.073976 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4503, "high": 0.4533, "low": 0.4337, "close": 0.446, "volume": 1792404.65, "close_time": 1760446799999, "quote_volume": 793337.230568, "trades": 5629, "taker_buy_base": 913162.06, "taker_buy_quote": 404464.36495 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.4452, "high": 0.4514, "low": 0.4336, "close": 0.4462, "volume": 1692949.24, "close_time": 1760450399999, "quote_volume": 747917.591542, "trades": 5585, "taker_buy_base": 964668.18, "taker_buy_quote": 426443.0979 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.4458, "high": 0.4571, "low": 0.4375, "close": 0.4406, "volume": 1691893.61, "close_time": 1760453999999, "quote_volume": 754584.046497, "trades": 7746, "taker_buy_base": 949432.05, "taker_buy_quote": 423919.424013 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.4403, "high": 0.4592, "low": 0.4271, "close": 0.4399, "volume": 1980791.73, "close_time": 1760457599999, "quote_volume": 872382.327115, "trades": 7171, "taker_buy_base": 1019712.77, "taker_buy_quote": 449388.672173 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4401, "high": 0.4484, "low": 0.4328, "close": 0.4365, "volume": 1330917.46, "close_time": 1760461199999, "quote_volume": 588589.08932, "trades": 6018, "taker_buy_base": 649731.81, "taker_buy_quote": 287696.705595 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.4367, "high": 0.5214, "low": 0.432, "close": 0.5043, "volume": 11100495.59, "close_time": 1760464799999, "quote_volume": 5484297.353278, "trades": 33380, "taker_buy_base": 5953519.0, "taker_buy_quote": 2935905.300905 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.5037, "high": 0.51, "low": 0.464, "close": 0.4724, "volume": 6434873.68, "close_time": 1760468399999, "quote_volume": 3100417.268255, "trades": 18086, "taker_buy_base": 3016982.18, "taker_buy_quote": 1453474.986196 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.4725, "high": 0.4747, "low": 0.4546, "close": 0.4595, "volume": 2870331.72, "close_time": 1760471999999, "quote_volume": 1335617.291316, "trades": 9277, "taker_buy_base": 1353320.8, "taker_buy_quote": 630144.670194 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4598, "high": 0.4994, "low": 0.4589, "close": 0.4896, "volume": 3554390.31, "close_time": 1760475599999, "quote_volume": 1708048.502751, "trades": 12228, "taker_buy_base": 1785958.69, "taker_buy_quote": 857267.636379 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4893, "high": 0.5091, "low": 0.4781, "close": 0.4929, "volume": 3963197.04, "close_time": 1760479199999, "quote_volume": 1952501.211896, "trades": 12998, "taker_buy_base": 1993478.16, "taker_buy_quote": 981193.999412 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.4927, "high": 0.4959, "low": 0.4787, "close": 0.4869, "volume": 1712727.36, "close_time": 1760482799999, "quote_volume": 833822.75515, "trades": 6880, "taker_buy_base": 862268.2, "taker_buy_quote": 419806.199685 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.4869, "high": 0.5495, "low": 0.4861, "close": 0.5302, "volume": 4373166.07, "close_time": 1760486399999, "quote_volume": 2285776.060599, "trades": 14095, "taker_buy_base": 2384390.76, "taker_buy_quote": 1245586.132444 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5287, "high": 0.5433, "low": 0.4908, "close": 0.5, "volume": 3970542.34, "close_time": 1760489999999, "quote_volume": 2040263.694936, "trades": 14614, "taker_buy_base": 1952625.84, "taker_buy_quote": 1002874.470493 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.4993, "high": 0.5185, "low": 0.4688, "close": 0.4814, "volume": 4958976.21, "close_time": 1760493599999, "quote_volume": 2426423.052289, "trades": 14544, "taker_buy_base": 2597196.44, "taker_buy_quote": 1267863.798852 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.4813, "high": 0.4976, "low": 0.4782, "close": 0.4909, "volume": 1666123.95, "close_time": 1760497199999, "quote_volume": 812891.311915, "trades": 5971, "taker_buy_base": 799438.45, "taker_buy_quote": 390385.455054 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.4908, "high": 0.5276, "low": 0.4887, "close": 0.5152, "volume": 4780575.32, "close_time": 1760500799999, "quote_volume": 2430621.921639, "trades": 16175, "taker_buy_base": 2315880.62, "taker_buy_quote": 1176818.320431 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.5148, "high": 0.5194, "low": 0.4918, "close": 0.4997, "volume": 3157415.26, "close_time": 1760504399999, "quote_volume": 1595110.836178, "trades": 9223, "taker_buy_base": 1646853.08, "taker_buy_quote": 831385.217935 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.5002, "high": 0.505, "low": 0.4774, "close": 0.4801, "volume": 2684211.3, "close_time": 1760507999999, "quote_volume": 1314374.837058, "trades": 7575, "taker_buy_base": 1382564.68, "taker_buy_quote": 676983.776813 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.4803, "high": 0.4806, "low": 0.4656, "close": 0.4738, "volume": 1507704.82, "close_time": 1760511599999, "quote_volume": 713139.093436, "trades": 5528, "taker_buy_base": 730340.89, "taker_buy_quote": 345565.786736 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.4735, "high": 0.4832, "low": 0.4729, "close": 0.4788, "volume": 874629.66, "close_time": 1760515199999, "quote_volume": 419007.772652, "trades": 3419, "taker_buy_base": 417672.89, "taker_buy_quote": 200096.873921 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4787, "high": 0.4861, "low": 0.4706, "close": 0.4774, "volume": 1133183.13, "close_time": 1760518799999, "quote_volume": 542879.267446, "trades": 4428, "taker_buy_base": 615337.57, "taker_buy_quote": 294826.626455 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.477, "high": 0.4774, "low": 0.4481, "close": 0.4522, "volume": 1922469.23, "close_time": 1760522399999, "quote_volume": 884084.654761, "trades": 5882, "taker_buy_base": 977152.14, "taker_buy_quote": 449965.555417 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.4522, "high": 0.4574, "low": 0.4475, "close": 0.4523, "volume": 1148267.68, "close_time": 1760525999999, "quote_volume": 519336.320748, "trades": 4175, "taker_buy_base": 657214.1, "taker_buy_quote": 297374.763546 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.4523, "high": 0.4548, "low": 0.4398, "close": 0.4469, "volume": 1348252.33, "close_time": 1760529599999, "quote_volume": 603662.194571, "trades": 4906, "taker_buy_base": 643877.95, "taker_buy_quote": 288172.458172 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4472, "high": 0.4489, "low": 0.4198, "close": 0.4272, "volume": 3317487.05, "close_time": 1760533199999, "quote_volume": 1438202.138066, "trades": 7967, "taker_buy_base": 1638621.71, "taker_buy_quote": 709405.857384 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.4272, "high": 0.432, "low": 0.4231, "close": 0.4304, "volume": 1292345.36, "close_time": 1760536799999, "quote_volume": 553072.183692, "trades": 4368, "taker_buy_base": 700721.04, "taker_buy_quote": 299963.566725 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.4303, "high": 0.4352, "low": 0.424, "close": 0.4261, "volume": 1002947.11, "close_time": 1760540399999, "quote_volume": 430955.244379, "trades": 4034, "taker_buy_base": 517820.45, "taker_buy_quote": 222579.400613 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.4265, "high": 0.4287, "low": 0.4125, "close": 0.4191, "volume": 1333557.66, "close_time": 1760543999999, "quote_volume": 560911.359736, "trades": 4675, "taker_buy_base": 599705.44, "taker_buy_quote": 252179.705847 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.419, "high": 0.4192, "low": 0.4102, "close": 0.4153, "volume": 875886.84, "close_time": 1760547599999, "quote_volume": 363501.980825, "trades": 3431, "taker_buy_base": 359207.95, "taker_buy_quote": 149113.61826 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.4151, "high": 0.4238, "low": 0.4132, "close": 0.4228, "volume": 1544656.93, "close_time": 1760551199999, "quote_volume": 645951.761214, "trades": 4339, "taker_buy_base": 839897.08, "taker_buy_quote": 351412.99474 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.4228, "high": 0.4243, "low": 0.4132, "close": 0.4157, "volume": 877356.96, "close_time": 1760554799999, "quote_volume": 366127.855071, "trades": 3365, "taker_buy_base": 399440.64, "taker_buy_quote": 166796.532217 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.4157, "high": 0.4162, "low": 0.4026, "close": 0.4049, "volume": 1182116.04, "close_time": 1760558399999, "quote_volume": 484046.701887, "trades": 4166, "taker_buy_base": 508155.91, "taker_buy_quote": 208107.332284 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4049, "high": 0.4124, "low": 0.4, "close": 0.408, "volume": 950801.12, "close_time": 1760561999999, "quote_volume": 387507.681961, "trades": 4101, "taker_buy_base": 505776.67, "taker_buy_quote": 206340.864751 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.4076, "high": 0.418, "low": 0.4073, "close": 0.4124, "volume": 1178235.52, "close_time": 1760565599999, "quote_volume": 486732.929722, "trades": 4510, "taker_buy_base": 666315.36, "taker_buy_quote": 275396.350922 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.4124, "high": 0.4246, "low": 0.4113, "close": 0.4174, "volume": 1015734.51, "close_time": 1760569199999, "quote_volume": 425961.594182, "trades": 4506, "taker_buy_base": 485231.98, "taker_buy_quote": 203319.00939 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.4173, "high": 0.4176, "low": 0.4135, "close": 0.4145, "volume": 427045.58, "close_time": 1760572799999, "quote_volume": 177325.169641, "trades": 2252, "taker_buy_base": 205768.0, "taker_buy_quote": 85447.015013 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4142, "high": 0.4231, "low": 0.4119, "close": 0.4124, "volume": 734910.48, "close_time": 1760576399999, "quote_volume": 305606.528472, "trades": 3342, "taker_buy_base": 354247.75, "taker_buy_quote": 147327.625089 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.4126, "high": 0.4298, "low": 0.4122, "close": 0.4278, "volume": 704747.15, "close_time": 1760579999999, "quote_volume": 298658.254542, "trades": 3188, "taker_buy_base": 444938.3, "taker_buy_quote": 188562.404331 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.4278, "high": 0.4506, "low": 0.4228, "close": 0.4236, "volume": 1670439.28, "close_time": 1760583599999, "quote_volume": 725978.784588, "trades": 5835, "taker_buy_base": 776173.71, "taker_buy_quote": 337732.255983 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.4236, "high": 0.4251, "low": 0.4157, "close": 0.4191, "volume": 479426.02, "close_time": 1760587199999, "quote_volume": 201094.652407, "trades": 2497, "taker_buy_base": 258485.13, "taker_buy_quote": 108433.219604 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4189, "high": 0.4468, "low": 0.418, "close": 0.4283, "volume": 1624550.78, "close_time": 1760590799999, "quote_volume": 704287.112499, "trades": 5726, "taker_buy_base": 800770.56, "taker_buy_quote": 346623.303056 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.429, "high": 0.4346, "low": 0.4187, "close": 0.42, "volume": 934576.28, "close_time": 1760594399999, "quote_volume": 397742.09963, "trades": 3982, "taker_buy_base": 493228.63, "taker_buy_quote": 210018.186931 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.4201, "high": 0.4222, "low": 0.4069, "close": 0.4146, "volume": 1463654.14, "close_time": 1760597999999, "quote_volume": 606231.94199, "trades": 4693, "taker_buy_base": 667315.18, "taker_buy_quote": 276582.710178 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.4148, "high": 0.4153, "low": 0.4021, "close": 0.4112, "volume": 1182642.41, "close_time": 1760601599999, "quote_volume": 481030.13848, "trades": 4290, "taker_buy_base": 589896.94, "taker_buy_quote": 240056.222307 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4107, "high": 0.417, "low": 0.4048, "close": 0.4082, "volume": 591990.61, "close_time": 1760605199999, "quote_volume": 243021.348243, "trades": 3204, "taker_buy_base": 263460.78, "taker_buy_quote": 108262.74816 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.4079, "high": 0.412, "low": 0.3883, "close": 0.4071, "volume": 2251255.68, "close_time": 1760608799999, "quote_volume": 903456.259384, "trades": 7075, "taker_buy_base": 1260151.42, "taker_buy_quote": 505219.514357 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.4071, "high": 0.4125, "low": 0.4033, "close": 0.4058, "volume": 1116841.3, "close_time": 1760612399999, "quote_volume": 455524.174705, "trades": 3612, "taker_buy_base": 508371.75, "taker_buy_quote": 207491.911713 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.4058, "high": 0.4107, "low": 0.404, "close": 0.4096, "volume": 453358.64, "close_time": 1760615999999, "quote_volume": 184643.661882, "trades": 2430, "taker_buy_base": 255688.84, "taker_buy_quote": 104202.840994 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4096, "high": 0.4109, "low": 0.4, "close": 0.405, "volume": 961172.49, "close_time": 1760619599999, "quote_volume": 390450.451793, "trades": 3634, "taker_buy_base": 425335.15, "taker_buy_quote": 173154.83986 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.4048, "high": 0.4085, "low": 0.3931, "close": 0.3974, "volume": 1216283.87, "close_time": 1760623199999, "quote_volume": 486332.943722, "trades": 4196, "taker_buy_base": 595524.66, "taker_buy_quote": 238255.04862 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3973, "high": 0.3973, "low": 0.3827, "close": 0.3867, "volume": 1631874.2, "close_time": 1760626799999, "quote_volume": 633085.395159, "trades": 5009, "taker_buy_base": 779635.85, "taker_buy_quote": 302326.388037 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3871, "high": 0.3917, "low": 0.3711, "close": 0.377, "volume": 1801037.28, "close_time": 1760630399999, "quote_volume": 690549.506551, "trades": 5717, "taker_buy_base": 822845.71, "taker_buy_quote": 315979.337854 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3769, "high": 0.3869, "low": 0.3678, "close": 0.386, "volume": 2077600.17, "close_time": 1760633999999, "quote_volume": 782166.990431, "trades": 6216, "taker_buy_base": 990007.4, "taker_buy_quote": 373087.902288 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3858, "high": 0.3858, "low": 0.3732, "close": 0.3746, "volume": 746698.03, "close_time": 1760637599999, "quote_volume": 282772.104268, "trades": 3079, "taker_buy_base": 368409.84, "taker_buy_quote": 139505.287259 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.3745, "high": 0.3764, "low": 0.3647, "close": 0.3657, "volume": 900659.67, "close_time": 1760641199999, "quote_volume": 334727.766111, "trades": 3622, "taker_buy_base": 430124.23, "taker_buy_quote": 160075.230779 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3658, "high": 0.3705, "low": 0.3584, "close": 0.3644, "volume": 1167699.83, "close_time": 1760644799999, "quote_volume": 425614.992679, "trades": 4898, "taker_buy_base": 461966.78, "taker_buy_quote": 168601.139254 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3648, "high": 0.3713, "low": 0.3625, "close": 0.3649, "volume": 852890.03, "close_time": 1760648399999, "quote_volume": 312922.717145, "trades": 3653, "taker_buy_base": 422305.95, "taker_buy_quote": 155214.688965 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3649, "high": 0.3744, "low": 0.3624, "close": 0.3737, "volume": 458557.39, "close_time": 1760651999999, "quote_volume": 168893.464123, "trades": 2023, "taker_buy_base": 235665.64, "taker_buy_quote": 86974.052118 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3743, "high": 0.378, "low": 0.3704, "close": 0.3704, "volume": 738703.54, "close_time": 1760655599999, "quote_volume": 276750.889617, "trades": 2172, "taker_buy_base": 414858.82, "taker_buy_quote": 155399.212227 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.3703, "high": 0.3782, "low": 0.3697, "close": 0.3751, "volume": 463667.35, "close_time": 1760659199999, "quote_volume": 173403.882041, "trades": 1821, "taker_buy_base": 230476.35, "taker_buy_quote": 86299.676891 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3754, "high": 0.3781, "low": 0.3715, "close": 0.3758, "volume": 455359.6, "close_time": 1760662799999, "quote_volume": 170460.797211, "trades": 1732, "taker_buy_base": 220066.14, "taker_buy_quote": 82428.090409 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3755, "high": 0.3775, "low": 0.3679, "close": 0.3685, "volume": 601146.96, "close_time": 1760666399999, "quote_volume": 223262.999199, "trades": 1964, "taker_buy_base": 249886.46, "taker_buy_quote": 92875.470876 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3687, "high": 0.3769, "low": 0.3653, "close": 0.3712, "volume": 612069.83, "close_time": 1760669999999, "quote_volume": 227148.255711, "trades": 2218, "taker_buy_base": 309472.62, "taker_buy_quote": 114966.837304 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3712, "high": 0.3777, "low": 0.3705, "close": 0.3766, "volume": 666232.84, "close_time": 1760673599999, "quote_volume": 248942.426133, "trades": 2334, "taker_buy_base": 397111.34, "taker_buy_quote": 148491.157441 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3765, "high": 0.3835, "low": 0.3738, "close": 0.377, "volume": 686592.43, "close_time": 1760677199999, "quote_volume": 259606.517696, "trades": 2134, "taker_buy_base": 287195.16, "taker_buy_quote": 108649.907394 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3776, "high": 0.3809, "low": 0.3718, "close": 0.3768, "volume": 683978.34, "close_time": 1760680799999, "quote_volume": 257234.216344, "trades": 2461, "taker_buy_base": 356840.35, "taker_buy_quote": 134105.247618 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3769, "high": 0.3775, "low": 0.3528, "close": 0.3538, "volume": 1635010.89, "close_time": 1760684399999, "quote_volume": 592784.943029, "trades": 4436, "taker_buy_base": 754938.37, "taker_buy_quote": 273630.806105 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3537, "high": 0.3564, "low": 0.3472, "close": 0.3494, "volume": 1574953.7, "close_time": 1760687999999, "quote_volume": 554381.60726, "trades": 4748, "taker_buy_base": 798131.0, "taker_buy_quote": 281029.884687 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3495, "high": 0.356, "low": 0.3434, "close": 0.3516, "volume": 1489995.84, "close_time": 1760691599999, "quote_volume": 519463.626067, "trades": 4059, "taker_buy_base": 725967.38, "taker_buy_quote": 253251.803248 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3518, "high": 0.3683, "low": 0.3518, "close": 0.3627, "volume": 1126882.31, "close_time": 1760695199999, "quote_volume": 405676.659494, "trades": 3194, "taker_buy_base": 615096.73, "taker_buy_quote": 221081.247765 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3631, "high": 0.3673, "low": 0.3588, "close": 0.3617, "volume": 850219.69, "close_time": 1760698799999, "quote_volume": 307846.065834, "trades": 2529, "taker_buy_base": 436194.07, "taker_buy_quote": 157912.313578 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3616, "high": 0.3731, "low": 0.3607, "close": 0.3661, "volume": 912376.89, "close_time": 1760702399999, "quote_volume": 335324.416722, "trades": 2701, "taker_buy_base": 487003.49, "taker_buy_quote": 179191.555909 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3666, "high": 0.3707, "low": 0.3656, "close": 0.3683, "volume": 463277.48, "close_time": 1760705999999, "quote_volume": 170666.7959, "trades": 1606, "taker_buy_base": 240604.87, "taker_buy_quote": 88647.63691 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3683, "high": 0.3722, "low": 0.3624, "close": 0.3693, "volume": 779670.53, "close_time": 1760709599999, "quote_volume": 286733.117902, "trades": 2844, "taker_buy_base": 457600.25, "taker_buy_quote": 168312.504636 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3688, "high": 0.3698, "low": 0.3592, "close": 0.3665, "volume": 663926.65, "close_time": 1760713199999, "quote_volume": 242511.744398, "trades": 2054, "taker_buy_base": 299324.21, "taker_buy_quote": 109288.164606 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3664, "high": 0.4144, "low": 0.3655, "close": 0.4139, "volume": 4212844.56, "close_time": 1760716799999, "quote_volume": 1644111.887037, "trades": 13068, "taker_buy_base": 2325919.39, "taker_buy_quote": 905185.39892 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4133, "high": 0.4175, "low": 0.3869, "close": 0.3904, "volume": 3453948.72, "close_time": 1760720399999, "quote_volume": 1377378.419038, "trades": 10008, "taker_buy_base": 1955463.61, "taker_buy_quote": 779855.703209 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3904, "high": 0.3904, "low": 0.3769, "close": 0.3881, "volume": 1063010.74, "close_time": 1760723999999, "quote_volume": 407458.938611, "trades": 3611, "taker_buy_base": 586476.63, "taker_buy_quote": 224861.343043 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3879, "high": 0.388, "low": 0.3777, "close": 0.3791, "volume": 626306.04, "close_time": 1760727599999, "quote_volume": 239766.219139, "trades": 2426, "taker_buy_base": 305049.64, "taker_buy_quote": 116830.923267 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3794, "high": 0.4091, "low": 0.3783, "close": 0.3972, "volume": 4068358.87, "close_time": 1760731199999, "quote_volume": 1623972.382059, "trades": 11176, "taker_buy_base": 2178490.6, "taker_buy_quote": 868850.00109 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3972, "high": 0.3975, "low": 0.3823, "close": 0.3852, "volume": 1272175.69, "close_time": 1760734799999, "quote_volume": 494681.392306, "trades": 3305, "taker_buy_base": 602921.6, "taker_buy_quote": 234585.135971 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3853, "high": 0.3878, "low": 0.3784, "close": 0.3868, "volume": 679986.06, "close_time": 1760738399999, "quote_volume": 260109.289858, "trades": 2216, "taker_buy_base": 336844.99, "taker_buy_quote": 128860.581316 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3872, "high": 0.3905, "low": 0.3788, "close": 0.3812, "volume": 598481.23, "close_time": 1760741999999, "quote_volume": 230016.938337, "trades": 2029, "taker_buy_base": 299492.66, "taker_buy_quote": 114939.070508 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3811, "high": 0.3815, "low": 0.3766, "close": 0.3772, "volume": 303223.12, "close_time": 1760745599999, "quote_volume": 114942.363436, "trades": 1504, "taker_buy_base": 143939.21, "taker_buy_quote": 54572.347641 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3774, "high": 0.3797, "low": 0.3729, "close": 0.374, "volume": 503587.45, "close_time": 1760749199999, "quote_volume": 189012.77525, "trades": 1854, "taker_buy_base": 227777.38, "taker_buy_quote": 85526.760111 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.374, "high": 0.3845, "low": 0.3704, "close": 0.3838, "volume": 807092.82, "close_time": 1760752799999, "quote_volume": 304693.20434, "trades": 2620, "taker_buy_base": 437325.47, "taker_buy_quote": 165459.055648 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3841, "high": 0.3956, "low": 0.3815, "close": 0.3944, "volume": 1211466.74, "close_time": 1760756399999, "quote_volume": 470062.431265, "trades": 3219, "taker_buy_base": 603787.75, "taker_buy_quote": 234472.59507 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3944, "high": 0.405, "low": 0.3867, "close": 0.3974, "volume": 1030722.28, "close_time": 1760759999999, "quote_volume": 407659.899139, "trades": 3869, "taker_buy_base": 569501.91, "taker_buy_quote": 225656.628065 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3971, "high": 0.4017, "low": 0.3868, "close": 0.3879, "volume": 717685.74, "close_time": 1760763599999, "quote_volume": 282975.154152, "trades": 2910, "taker_buy_base": 319977.14, "taker_buy_quote": 126223.907081 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3877, "high": 0.4038, "low": 0.3876, "close": 0.3947, "volume": 807053.86, "close_time": 1760767199999, "quote_volume": 319125.807332, "trades": 2651, "taker_buy_base": 412298.16, "taker_buy_quote": 162898.064157 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3943, "high": 0.4126, "low": 0.3896, "close": 0.4049, "volume": 1309545.25, "close_time": 1760770799999, "quote_volume": 526062.412659, "trades": 5908, "taker_buy_base": 652074.34, "taker_buy_quote": 262211.253616 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.4049, "high": 0.409, "low": 0.3896, "close": 0.3942, "volume": 1127353.54, "close_time": 1760774399999, "quote_volume": 448580.478969, "trades": 3495, "taker_buy_base": 455707.06, "taker_buy_quote": 181359.477713 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3938, "high": 0.3992, "low": 0.3882, "close": 0.389, "volume": 783911.38, "close_time": 1760777999999, "quote_volume": 309598.889938, "trades": 2270, "taker_buy_base": 434049.33, "taker_buy_quote": 171720.066064 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3887, "high": 0.3906, "low": 0.382, "close": 0.3844, "volume": 817160.73, "close_time": 1760781599999, "quote_volume": 315761.673537, "trades": 2652, "taker_buy_base": 404351.19, "taker_buy_quote": 156336.866064 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3844, "high": 0.3896, "low": 0.3818, "close": 0.3876, "volume": 520905.44, "close_time": 1760785199999, "quote_volume": 201100.404229, "trades": 1822, "taker_buy_base": 273936.63, "taker_buy_quote": 105878.167694 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3877, "high": 0.3915, "low": 0.3805, "close": 0.3862, "volume": 755961.01, "close_time": 1760788799999, "quote_volume": 291298.971163, "trades": 2198, "taker_buy_base": 311623.87, "taker_buy_quote": 120104.834004 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3856, "high": 0.388, "low": 0.3823, "close": 0.383, "volume": 389064.08, "close_time": 1760792399999, "quote_volume": 149865.685313, "trades": 1445, "taker_buy_base": 213714.27, "taker_buy_quote": 82364.018695 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3829, "high": 0.383, "low": 0.3738, "close": 0.3759, "volume": 874347.3, "close_time": 1760795999999, "quote_volume": 329677.698654, "trades": 2413, "taker_buy_base": 379209.19, "taker_buy_quote": 142981.394627 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3759, "high": 0.3836, "low": 0.3721, "close": 0.3819, "volume": 391927.76, "close_time": 1760799599999, "quote_volume": 148128.804813, "trades": 1717, "taker_buy_base": 209221.02, "taker_buy_quote": 79182.881806 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3819, "high": 0.383, "low": 0.3738, "close": 0.3763, "volume": 437833.68, "close_time": 1760803199999, "quote_volume": 165326.944697, "trades": 1663, "taker_buy_base": 182275.5, "taker_buy_quote": 68975.276681 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3765, "high": 0.3771, "low": 0.35, "close": 0.3742, "volume": 1526110.85, "close_time": 1760806799999, "quote_volume": 563677.459072, "trades": 3357, "taker_buy_base": 575621.98, "taker_buy_quote": 212888.602487 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3738, "high": 0.3773, "low": 0.3718, "close": 0.374, "volume": 553848.32, "close_time": 1760810399999, "quote_volume": 207447.222096, "trades": 1881, "taker_buy_base": 343677.11, "taker_buy_quote": 128750.054349 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3741, "high": 0.3755, "low": 0.3709, "close": 0.3718, "volume": 640530.91, "close_time": 1760813999999, "quote_volume": 238977.32418, "trades": 1725, "taker_buy_base": 339889.44, "taker_buy_quote": 126902.375568 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.372, "high": 0.3769, "low": 0.372, "close": 0.3748, "volume": 439058.49, "close_time": 1760817599999, "quote_volume": 164602.122478, "trades": 1400, "taker_buy_base": 248543.69, "taker_buy_quote": 93172.678784 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3745, "high": 0.3765, "low": 0.3719, "close": 0.3743, "volume": 366581.2, "close_time": 1760821199999, "quote_volume": 136937.70316, "trades": 1162, "taker_buy_base": 174805.58, "taker_buy_quote": 65364.958563 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3744, "high": 0.3748, "low": 0.3713, "close": 0.3739, "volume": 319978.55, "close_time": 1760824799999, "quote_volume": 119415.790653, "trades": 841, "taker_buy_base": 121563.69, "taker_buy_quote": 45341.672271 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3743, "high": 0.3753, "low": 0.3704, "close": 0.3713, "volume": 282752.96, "close_time": 1760828399999, "quote_volume": 105521.44146, "trades": 706, "taker_buy_base": 113140.71, "taker_buy_quote": 42227.516067 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.371, "high": 0.3732, "low": 0.3678, "close": 0.3684, "volume": 365079.73, "close_time": 1760831999999, "quote_volume": 135152.384586, "trades": 916, "taker_buy_base": 120327.61, "taker_buy_quote": 44569.35677 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3684, "high": 0.3689, "low": 0.3625, "close": 0.3641, "volume": 522821.43, "close_time": 1760835599999, "quote_volume": 190963.525869, "trades": 1188, "taker_buy_base": 280767.65, "taker_buy_quote": 102592.598864 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3641, "high": 0.3749, "low": 0.3634, "close": 0.3726, "volume": 423684.28, "close_time": 1760839199999, "quote_volume": 156255.416543, "trades": 1300, "taker_buy_base": 231573.46, "taker_buy_quote": 85399.232698 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3722, "high": 0.3728, "low": 0.364, "close": 0.3657, "volume": 546477.67, "close_time": 1760842799999, "quote_volume": 200742.113996, "trades": 1255, "taker_buy_base": 247100.29, "taker_buy_quote": 90668.887094 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3659, "high": 0.3702, "low": 0.3653, "close": 0.3674, "volume": 246953.56, "close_time": 1760846399999, "quote_volume": 90880.359157, "trades": 997, "taker_buy_base": 125291.17, "taker_buy_quote": 46117.126356 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3674, "high": 0.3679, "low": 0.3616, "close": 0.3625, "volume": 316314.02, "close_time": 1760849999999, "quote_volume": 115138.684172, "trades": 867, "taker_buy_base": 150751.3, "taker_buy_quote": 54890.479274 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3625, "high": 0.3658, "low": 0.3594, "close": 0.3617, "volume": 448884.0, "close_time": 1760853599999, "quote_volume": 162949.725228, "trades": 1239, "taker_buy_base": 228068.87, "taker_buy_quote": 82844.651579 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3614, "high": 0.3637, "low": 0.3584, "close": 0.3592, "volume": 330611.55, "close_time": 1760857199999, "quote_volume": 119254.42037, "trades": 922, "taker_buy_base": 131077.57, "taker_buy_quote": 47351.650719 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3589, "high": 0.3653, "low": 0.3581, "close": 0.3624, "volume": 382617.18, "close_time": 1760860799999, "quote_volume": 138388.971932, "trades": 965, "taker_buy_base": 235516.8, "taker_buy_quote": 85119.153416 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3624, "high": 0.3655, "low": 0.3569, "close": 0.3586, "volume": 716362.57, "close_time": 1760864399999, "quote_volume": 258226.609093, "trades": 1888, "taker_buy_base": 337018.6, "taker_buy_quote": 121696.436526 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3583, "high": 0.365, "low": 0.3525, "close": 0.3618, "volume": 811508.77, "close_time": 1760867999999, "quote_volume": 290447.2494, "trades": 2225, "taker_buy_base": 428127.01, "taker_buy_quote": 153554.901349 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.362, "high": 0.3703, "low": 0.36, "close": 0.3703, "volume": 751133.12, "close_time": 1760871599999, "quote_volume": 275199.84773, "trades": 1999, "taker_buy_base": 399112.88, "taker_buy_quote": 146399.046307 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3699, "high": 0.3755, "low": 0.3666, "close": 0.3684, "volume": 636310.24, "close_time": 1760875199999, "quote_volume": 236032.034725, "trades": 1724, "taker_buy_base": 327194.48, "taker_buy_quote": 121668.806172 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3684, "high": 0.3686, "low": 0.3602, "close": 0.3616, "volume": 450749.64, "close_time": 1760878799999, "quote_volume": 163874.507832, "trades": 1319, "taker_buy_base": 212204.49, "taker_buy_quote": 77135.9294 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3616, "high": 0.373, "low": 0.3608, "close": 0.3717, "volume": 493689.49, "close_time": 1760882399999, "quote_volume": 180914.094226, "trades": 1493, "taker_buy_base": 346326.75, "taker_buy_quote": 126844.773233 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3719, "high": 0.3784, "low": 0.3686, "close": 0.3767, "volume": 670488.47, "close_time": 1760885999999, "quote_volume": 251136.78902, "trades": 1834, "taker_buy_base": 324749.94, "taker_buy_quote": 121702.76031 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3764, "high": 0.378, "low": 0.3687, "close": 0.3699, "volume": 898176.16, "close_time": 1760889599999, "quote_volume": 334554.713537, "trades": 1890, "taker_buy_base": 332063.24, "taker_buy_quote": 124031.508782 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3701, "high": 0.3727, "low": 0.3656, "close": 0.3696, "volume": 597348.65, "close_time": 1760893199999, "quote_volume": 220426.506506, "trades": 1600, "taker_buy_base": 304555.32, "taker_buy_quote": 112403.119503 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3696, "high": 0.3748, "low": 0.3682, "close": 0.3682, "volume": 498918.15, "close_time": 1760896799999, "quote_volume": 185173.095456, "trades": 1370, "taker_buy_base": 204351.17, "taker_buy_quote": 75921.034884 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3684, "high": 0.3722, "low": 0.3661, "close": 0.3709, "volume": 323531.27, "close_time": 1760900399999, "quote_volume": 119454.739675, "trades": 1118, "taker_buy_base": 199661.34, "taker_buy_quote": 73719.9822 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3706, "high": 0.3738, "low": 0.37, "close": 0.3725, "volume": 323106.14, "close_time": 1760903999999, "quote_volume": 120210.84172, "trades": 950, "taker_buy_base": 162086.63, "taker_buy_quote": 60359.02968 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3729, "high": 0.401, "low": 0.3729, "close": 0.3929, "volume": 2111431.2, "close_time": 1760907599999, "quote_volume": 820199.030068, "trades": 6350, "taker_buy_base": 1212227.85, "taker_buy_quote": 470035.516275 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3929, "high": 0.3929, "low": 0.3786, "close": 0.3819, "volume": 482787.93, "close_time": 1760911199999, "quote_volume": 185265.228448, "trades": 1717, "taker_buy_base": 214330.29, "taker_buy_quote": 82349.607523 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.382, "high": 0.3831, "low": 0.3785, "close": 0.3785, "volume": 332279.97, "close_time": 1760914799999, "quote_volume": 126352.307827, "trades": 1066, "taker_buy_base": 159114.82, "taker_buy_quote": 60524.064633 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3785, "high": 0.3788, "low": 0.3727, "close": 0.3732, "volume": 533243.32, "close_time": 1760918399999, "quote_volume": 200329.875928, "trades": 1398, "taker_buy_base": 270543.51, "taker_buy_quote": 101653.287723 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.373, "high": 0.373, "low": 0.3637, "close": 0.3686, "volume": 451597.61, "close_time": 1760921999999, "quote_volume": 166058.051737, "trades": 1612, "taker_buy_base": 221538.5, "taker_buy_quote": 81369.142204 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3687, "high": 0.3747, "low": 0.3676, "close": 0.3723, "volume": 381207.48, "close_time": 1760925599999, "quote_volume": 141637.02576, "trades": 1377, "taker_buy_base": 203693.95, "taker_buy_quote": 75664.537248 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3723, "high": 0.3772, "low": 0.3687, "close": 0.3732, "volume": 467083.16, "close_time": 1760929199999, "quote_volume": 173933.63681, "trades": 1602, "taker_buy_base": 299056.16, "taker_buy_quote": 111415.993337 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.373, "high": 0.3893, "low": 0.373, "close": 0.3891, "volume": 556492.53, "close_time": 1760932799999, "quote_volume": 211762.972807, "trades": 1844, "taker_buy_base": 307331.59, "taker_buy_quote": 116950.436875 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.389, "high": 0.3947, "low": 0.3881, "close": 0.3933, "volume": 475393.22, "close_time": 1760936399999, "quote_volume": 186038.070255, "trades": 1910, "taker_buy_base": 235447.22, "taker_buy_quote": 92137.867607 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3932, "high": 0.3932, "low": 0.3857, "close": 0.3858, "volume": 647541.03, "close_time": 1760939999999, "quote_volume": 251954.427615, "trades": 2195, "taker_buy_base": 273994.34, "taker_buy_quote": 106699.445085 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.386, "high": 0.3923, "low": 0.3836, "close": 0.3868, "volume": 879327.53, "close_time": 1760943599999, "quote_volume": 340793.572358, "trades": 2346, "taker_buy_base": 408995.47, "taker_buy_quote": 158655.638987 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3868, "high": 0.3881, "low": 0.3815, "close": 0.3823, "volume": 515420.07, "close_time": 1760947199999, "quote_volume": 198298.553886, "trades": 1811, "taker_buy_base": 175578.23, "taker_buy_quote": 67567.140114 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3825, "high": 0.3825, "low": 0.375, "close": 0.3753, "volume": 619767.11, "close_time": 1760950799999, "quote_volume": 234890.943715, "trades": 2786, "taker_buy_base": 168203.7, "taker_buy_quote": 63824.44711 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3753, "high": 0.3874, "low": 0.3751, "close": 0.3792, "volume": 997928.52, "close_time": 1760954399999, "quote_volume": 380401.424347, "trades": 3077, "taker_buy_base": 562836.17, "taker_buy_quote": 214703.820004 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3792, "high": 0.3808, "low": 0.3692, "close": 0.3695, "volume": 1265479.43, "close_time": 1760957999999, "quote_volume": 472949.894525, "trades": 3464, "taker_buy_base": 543207.48, "taker_buy_quote": 203061.511475 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3697, "high": 0.3743, "low": 0.3681, "close": 0.3699, "volume": 986978.96, "close_time": 1760961599999, "quote_volume": 365632.577001, "trades": 2312, "taker_buy_base": 463266.27, "taker_buy_quote": 171638.151074 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.37, "high": 0.3708, "low": 0.3661, "close": 0.3678, "volume": 524940.73, "close_time": 1760965199999, "quote_volume": 193625.616617, "trades": 1581, "taker_buy_base": 234153.64, "taker_buy_quote": 86418.732664 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.368, "high": 0.3733, "low": 0.3657, "close": 0.3708, "volume": 1012345.06, "close_time": 1760968799999, "quote_volume": 373942.82007, "trades": 2556, "taker_buy_base": 586788.75, "taker_buy_quote": 216828.235611 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3708, "high": 0.3708, "low": 0.3646, "close": 0.3689, "volume": 453224.52, "close_time": 1760972399999, "quote_volume": 166706.559753, "trades": 1462, "taker_buy_base": 247333.25, "taker_buy_quote": 90990.007037 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3691, "high": 0.3703, "low": 0.3604, "close": 0.3606, "volume": 571083.27, "close_time": 1760975999999, "quote_volume": 208202.025561, "trades": 1923, "taker_buy_base": 245723.32, "taker_buy_quote": 89679.793665 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3605, "high": 0.3623, "low": 0.3532, "close": 0.3564, "volume": 1003324.72, "close_time": 1760979599999, "quote_volume": 358890.31472, "trades": 2908, "taker_buy_base": 482313.17, "taker_buy_quote": 172638.143688 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3562, "high": 0.3589, "low": 0.3499, "close": 0.3528, "volume": 827424.86, "close_time": 1760983199999, "quote_volume": 292182.479119, "trades": 2161, "taker_buy_base": 399323.93, "taker_buy_quote": 141023.194126 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3528, "high": 0.3547, "low": 0.3512, "close": 0.3543, "volume": 440912.55, "close_time": 1760986799999, "quote_volume": 155624.914813, "trades": 1443, "taker_buy_base": 249298.98, "taker_buy_quote": 88005.750216 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3546, "high": 0.3554, "low": 0.3519, "close": 0.3531, "volume": 352607.95, "close_time": 1760990399999, "quote_volume": 124634.607991, "trades": 1167, "taker_buy_base": 175244.87, "taker_buy_quote": 61940.112088 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3528, "high": 0.3575, "low": 0.3504, "close": 0.3565, "volume": 507965.13, "close_time": 1760993999999, "quote_volume": 179634.444358, "trades": 1595, "taker_buy_base": 282099.24, "taker_buy_quote": 99807.134974 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3565, "high": 0.3574, "low": 0.3532, "close": 0.3544, "volume": 524296.95, "close_time": 1760997599999, "quote_volume": 186261.143718, "trades": 1364, "taker_buy_base": 250644.6, "taker_buy_quote": 89104.621884 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3545, "high": 0.3552, "low": 0.352, "close": 0.3531, "volume": 193466.62, "close_time": 1761001199999, "quote_volume": 68407.255315, "trades": 545, "taker_buy_base": 78305.32, "taker_buy_quote": 27709.248155 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3532, "high": 0.3554, "low": 0.3506, "close": 0.3532, "volume": 182615.65, "close_time": 1761004799999, "quote_volume": 64477.796963, "trades": 567, "taker_buy_base": 103772.46, "taker_buy_quote": 36649.947191 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.353, "high": 0.3542, "low": 0.3497, "close": 0.3507, "volume": 334214.69, "close_time": 1761008399999, "quote_volume": 117584.857372, "trades": 840, "taker_buy_base": 132810.63, "taker_buy_quote": 46774.064944 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3511, "high": 0.3529, "low": 0.3472, "close": 0.3506, "volume": 399313.54, "close_time": 1761011999999, "quote_volume": 139755.292905, "trades": 1136, "taker_buy_base": 190380.1, "taker_buy_quote": 66697.383246 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3506, "high": 0.3507, "low": 0.3478, "close": 0.3488, "volume": 274821.74, "close_time": 1761015599999, "quote_volume": 95970.05494, "trades": 838, "taker_buy_base": 115378.53, "taker_buy_quote": 40290.228682 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3487, "high": 0.3497, "low": 0.3444, "close": 0.3463, "volume": 276774.61, "close_time": 1761019199999, "quote_volume": 96129.3743, "trades": 784, "taker_buy_base": 136017.63, "taker_buy_quote": 47254.608767 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3459, "high": 0.3474, "low": 0.3403, "close": 0.3408, "volume": 493277.59, "close_time": 1761022799999, "quote_volume": 169501.81858, "trades": 1395, "taker_buy_base": 248871.34, "taker_buy_quote": 85566.720267 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3409, "high": 0.3432, "low": 0.3374, "close": 0.3417, "volume": 767196.02, "close_time": 1761026399999, "quote_volume": 260822.236541, "trades": 1545, "taker_buy_base": 338725.16, "taker_buy_quote": 115325.468787 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3417, "high": 0.3428, "low": 0.3384, "close": 0.3387, "volume": 305511.95, "close_time": 1761029999999, "quote_volume": 103986.277475, "trades": 779, "taker_buy_base": 126466.66, "taker_buy_quote": 43064.230099 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3387, "high": 0.3395, "low": 0.3355, "close": 0.3375, "volume": 481094.61, "close_time": 1761033599999, "quote_volume": 162268.151666, "trades": 1103, "taker_buy_base": 252619.78, "taker_buy_quote": 85244.530251 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3375, "high": 0.3378, "low": 0.3318, "close": 0.3359, "volume": 528961.04, "close_time": 1761037199999, "quote_volume": 176965.467004, "trades": 1092, "taker_buy_base": 212726.71, "taker_buy_quote": 71109.835685 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3357, "high": 0.3375, "low": 0.3345, "close": 0.3373, "volume": 230162.75, "close_time": 1761040799999, "quote_volume": 77405.720722, "trades": 652, "taker_buy_base": 117841.33, "taker_buy_quote": 39641.230537 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3373, "high": 0.3411, "low": 0.3362, "close": 0.338, "volume": 602824.43, "close_time": 1761044399999, "quote_volume": 204052.132551, "trades": 1230, "taker_buy_base": 352638.99, "taker_buy_quote": 119447.007889 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3378, "high": 0.3382, "low": 0.3334, "close": 0.336, "volume": 378016.24, "close_time": 1761047999999, "quote_volume": 126952.486126, "trades": 859, "taker_buy_base": 174246.16, "taker_buy_quote": 58599.71619 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.336, "high": 0.3414, "low": 0.3338, "close": 0.3361, "volume": 526664.07, "close_time": 1761051599999, "quote_volume": 178140.652619, "trades": 1150, "taker_buy_base": 327532.01, "taker_buy_quote": 111078.198414 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3362, "high": 0.3399, "low": 0.3326, "close": 0.3356, "volume": 579953.43, "close_time": 1761055199999, "quote_volume": 195104.704765, "trades": 1534, "taker_buy_base": 211482.32, "taker_buy_quote": 71325.849322 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3359, "high": 0.3494, "low": 0.3355, "close": 0.3488, "volume": 612323.81, "close_time": 1761058799999, "quote_volume": 209750.863399, "trades": 1895, "taker_buy_base": 370895.75, "taker_buy_quote": 127126.571352 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3489, "high": 0.3541, "low": 0.3452, "close": 0.3527, "volume": 1152982.06, "close_time": 1761062399999, "quote_volume": 403465.985133, "trades": 2555, "taker_buy_base": 657255.16, "taker_buy_quote": 229784.059884 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3526, "high": 0.3541, "low": 0.3466, "close": 0.3479, "volume": 732774.6, "close_time": 1761065999999, "quote_volume": 257558.007909, "trades": 2029, "taker_buy_base": 332526.25, "taker_buy_quote": 117027.757816 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.348, "high": 0.3501, "low": 0.3431, "close": 0.3464, "volume": 578427.09, "close_time": 1761069599999, "quote_volume": 200596.634947, "trades": 1633, "taker_buy_base": 254299.48, "taker_buy_quote": 88233.259352 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.3465, "high": 0.3486, "low": 0.3423, "close": 0.3437, "volume": 372892.95, "close_time": 1761073199999, "quote_volume": 128700.026129, "trades": 974, "taker_buy_base": 148609.34, "taker_buy_quote": 51319.615979 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3435, "high": 0.3447, "low": 0.3395, "close": 0.3397, "volume": 415257.47, "close_time": 1761076799999, "quote_volume": 142024.801672, "trades": 1088, "taker_buy_base": 174479.04, "taker_buy_quote": 59702.713085 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3398, "high": 0.3408, "low": 0.3331, "close": 0.3355, "volume": 481750.67, "close_time": 1761080399999, "quote_volume": 162032.591857, "trades": 1431, "taker_buy_base": 234768.98, "taker_buy_quote": 79002.014205 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3355, "high": 0.3379, "low": 0.328, "close": 0.3346, "volume": 554062.39, "close_time": 1761083999999, "quote_volume": 183770.904883, "trades": 1555, "taker_buy_base": 273814.66, "taker_buy_quote": 90871.298312 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3345, "high": 0.3347, "low": 0.3239, "close": 0.3275, "volume": 605086.78, "close_time": 1761087599999, "quote_volume": 198647.987203, "trades": 1927, "taker_buy_base": 291218.53, "taker_buy_quote": 95639.707685 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3276, "high": 0.3278, "low": 0.32, "close": 0.3224, "volume": 574103.33, "close_time": 1761091199999, "quote_volume": 185582.999921, "trades": 1700, "taker_buy_base": 254003.3, "taker_buy_quote": 82241.114954 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3224, "high": 0.3272, "low": 0.3205, "close": 0.3228, "volume": 344959.66, "close_time": 1761094799999, "quote_volume": 111773.569093, "trades": 1303, "taker_buy_base": 182488.34, "taker_buy_quote": 59112.495995 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3229, "high": 0.324, "low": 0.3195, "close": 0.3216, "volume": 295074.14, "close_time": 1761098399999, "quote_volume": 94915.062263, "trades": 1138, "taker_buy_base": 165374.55, "taker_buy_quote": 53199.376356 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3216, "high": 0.3228, "low": 0.3199, "close": 0.3223, "volume": 293873.28, "close_time": 1761101999999, "quote_volume": 94480.684057, "trades": 891, "taker_buy_base": 180977.58, "taker_buy_quote": 58175.09979 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3223, "high": 0.3261, "low": 0.3211, "close": 0.3239, "volume": 410052.22, "close_time": 1761105599999, "quote_volume": 132688.952746, "trades": 1309, "taker_buy_base": 264112.93, "taker_buy_quote": 85483.861726 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3236, "high": 0.3292, "low": 0.3231, "close": 0.3266, "volume": 474633.63, "close_time": 1761109199999, "quote_volume": 155156.616661, "trades": 1145, "taker_buy_base": 298434.87, "taker_buy_quote": 97567.408056 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3265, "high": 0.3275, "low": 0.3212, "close": 0.3253, "volume": 461480.78, "close_time": 1761112799999, "quote_volume": 149758.423313, "trades": 1179, "taker_buy_base": 248998.25, "taker_buy_quote": 80796.124143 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3249, "high": 0.3251, "low": 0.3207, "close": 0.3208, "volume": 310507.02, "close_time": 1761116399999, "quote_volume": 100228.809009, "trades": 951, "taker_buy_base": 165628.88, "taker_buy_quote": 53497.606953 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3207, "high": 0.3244, "low": 0.3207, "close": 0.3235, "volume": 395096.01, "close_time": 1761119999999, "quote_volume": 127248.917456, "trades": 1040, "taker_buy_base": 262859.64, "taker_buy_quote": 84667.5939 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3235, "high": 0.3235, "low": 0.3193, "close": 0.3222, "volume": 285625.07, "close_time": 1761123599999, "quote_volume": 91610.270779, "trades": 818, "taker_buy_base": 110414.95, "taker_buy_quote": 35430.407778 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.322, "high": 0.3252, "low": 0.3201, "close": 0.321, "volume": 307253.07, "close_time": 1761127199999, "quote_volume": 99011.688678, "trades": 1009, "taker_buy_base": 149993.85, "taker_buy_quote": 48355.172321 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3212, "high": 0.3271, "low": 0.321, "close": 0.3242, "volume": 233975.48, "close_time": 1761130799999, "quote_volume": 75866.281121, "trades": 824, "taker_buy_base": 122712.98, "taker_buy_quote": 39779.191728 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3242, "high": 0.3292, "low": 0.3218, "close": 0.3281, "volume": 381633.37, "close_time": 1761134399999, "quote_volume": 124660.110851, "trades": 1328, "taker_buy_base": 213138.6, "taker_buy_quote": 69628.987794 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.328, "high": 0.3284, "low": 0.3245, "close": 0.3251, "volume": 174521.12, "close_time": 1761137999999, "quote_volume": 56959.577532, "trades": 784, "taker_buy_base": 92301.77, "taker_buy_quote": 30129.916774 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3251, "high": 0.3316, "low": 0.3239, "close": 0.3308, "volume": 278898.44, "close_time": 1761141599999, "quote_volume": 91108.08048, "trades": 1159, "taker_buy_base": 153338.63, "taker_buy_quote": 50132.880415 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3307, "high": 0.3307, "low": 0.3232, "close": 0.33, "volume": 326626.53, "close_time": 1761145199999, "quote_volume": 106700.59959, "trades": 1545, "taker_buy_base": 175028.64, "taker_buy_quote": 57192.765186 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3302, "high": 0.3316, "low": 0.323, "close": 0.3252, "volume": 352553.27, "close_time": 1761148799999, "quote_volume": 115091.858772, "trades": 1422, "taker_buy_base": 161326.57, "taker_buy_quote": 52628.757272 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3251, "high": 0.3267, "low": 0.3205, "close": 0.3218, "volume": 281033.07, "close_time": 1761152399999, "quote_volume": 90958.692957, "trades": 1242, "taker_buy_base": 135593.75, "taker_buy_quote": 43881.393769 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3217, "high": 0.3229, "low": 0.3186, "close": 0.3202, "volume": 323806.31, "close_time": 1761155999999, "quote_volume": 103857.718951, "trades": 1538, "taker_buy_base": 154929.38, "taker_buy_quote": 49697.908135 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3202, "high": 0.3227, "low": 0.3184, "close": 0.3197, "volume": 251246.4, "close_time": 1761159599999, "quote_volume": 80504.310389, "trades": 1281, "taker_buy_base": 133386.76, "taker_buy_quote": 42744.783835 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3198, "high": 0.3242, "low": 0.3173, "close": 0.3217, "volume": 402392.05, "close_time": 1761163199999, "quote_volume": 129102.947789, "trades": 1618, "taker_buy_base": 199171.25, "taker_buy_quote": 63909.553 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3214, "high": 0.3216, "low": 0.3145, "close": 0.3158, "volume": 319517.97, "close_time": 1761166799999, "quote_volume": 101544.189598, "trades": 1117, "taker_buy_base": 144732.19, "taker_buy_quote": 46017.406915 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3156, "high": 0.3159, "low": 0.3047, "close": 0.3092, "volume": 643182.44, "close_time": 1761170399999, "quote_volume": 199531.413945, "trades": 1763, "taker_buy_base": 311314.19, "taker_buy_quote": 96516.929248 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3088, "high": 0.3116, "low": 0.3062, "close": 0.3075, "volume": 367664.63, "close_time": 1761173999999, "quote_volume": 113473.314352, "trades": 951, "taker_buy_base": 174716.71, "taker_buy_quote": 53927.761559 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3072, "high": 0.3157, "low": 0.3072, "close": 0.3148, "volume": 231248.45, "close_time": 1761177599999, "quote_volume": 72206.554189, "trades": 821, "taker_buy_base": 117447.83, "taker_buy_quote": 36643.525477 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3147, "high": 0.3147, "low": 0.3112, "close": 0.3134, "volume": 198355.41, "close_time": 1761181199999, "quote_volume": 62022.569981, "trades": 679, "taker_buy_base": 92301.79, "taker_buy_quote": 28866.531425 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3134, "high": 0.3157, "low": 0.3118, "close": 0.3129, "volume": 229612.24, "close_time": 1761184799999, "quote_volume": 71905.666272, "trades": 665, "taker_buy_base": 94796.84, "taker_buy_quote": 29705.959343 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3131, "high": 0.3197, "low": 0.3129, "close": 0.3171, "volume": 314845.07, "close_time": 1761188399999, "quote_volume": 99863.484321, "trades": 716, "taker_buy_base": 220228.85, "taker_buy_quote": 69849.334406 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3168, "high": 0.3189, "low": 0.3163, "close": 0.3177, "volume": 132301.41, "close_time": 1761191999999, "quote_volume": 42007.693487, "trades": 393, "taker_buy_base": 72976.58, "taker_buy_quote": 23179.587209 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3174, "high": 0.3195, "low": 0.314, "close": 0.3155, "volume": 349590.45, "close_time": 1761195599999, "quote_volume": 110737.11327, "trades": 734, "taker_buy_base": 205134.24, "taker_buy_quote": 65029.397101 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3155, "high": 0.3159, "low": 0.3135, "close": 0.3145, "volume": 147763.06, "close_time": 1761199199999, "quote_volume": 46482.277418, "trades": 423, "taker_buy_base": 62668.92, "taker_buy_quote": 19709.029428 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3148, "high": 0.32, "low": 0.3142, "close": 0.32, "volume": 348852.91, "close_time": 1761202799999, "quote_volume": 110995.226066, "trades": 828, "taker_buy_base": 198942.64, "taker_buy_quote": 63326.628337 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3197, "high": 0.3201, "low": 0.3179, "close": 0.3182, "volume": 228321.56, "close_time": 1761206399999, "quote_volume": 72818.101032, "trades": 568, "taker_buy_base": 126263.53, "taker_buy_quote": 40299.154241 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3181, "high": 0.3221, "low": 0.3158, "close": 0.3178, "volume": 313547.06, "close_time": 1761209999999, "quote_volume": 100024.104343, "trades": 731, "taker_buy_base": 143887.42, "taker_buy_quote": 45939.91406 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3177, "high": 0.3212, "low": 0.3154, "close": 0.3193, "volume": 304626.91, "close_time": 1761213599999, "quote_volume": 96761.905502, "trades": 769, "taker_buy_base": 159115.05, "taker_buy_quote": 50546.332351 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3194, "high": 0.3212, "low": 0.3188, "close": 0.3202, "volume": 224716.71, "close_time": 1761217199999, "quote_volume": 71783.126438, "trades": 436, "taker_buy_base": 95562.66, "taker_buy_quote": 30538.120138 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3199, "high": 0.3212, "low": 0.3146, "close": 0.3152, "volume": 552770.36, "close_time": 1761220799999, "quote_volume": 176093.19641, "trades": 892, "taker_buy_base": 148969.06, "taker_buy_quote": 47467.992259 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3151, "high": 0.3172, "low": 0.3123, "close": 0.3171, "volume": 319623.02, "close_time": 1761224399999, "quote_volume": 100812.081142, "trades": 923, "taker_buy_base": 150763.39, "taker_buy_quote": 47573.059855 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3171, "high": 0.3195, "low": 0.3145, "close": 0.3174, "volume": 433527.42, "close_time": 1761227999999, "quote_volume": 137223.593493, "trades": 1160, "taker_buy_base": 273581.49, "taker_buy_quote": 86600.396572 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3174, "high": 0.3175, "low": 0.3107, "close": 0.3174, "volume": 315955.33, "close_time": 1761231599999, "quote_volume": 99454.638076, "trades": 1075, "taker_buy_base": 190384.31, "taker_buy_quote": 59971.560995 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3174, "high": 0.3294, "low": 0.3154, "close": 0.3229, "volume": 730575.44, "close_time": 1761235199999, "quote_volume": 236401.903709, "trades": 1720, "taker_buy_base": 434266.45, "taker_buy_quote": 140618.807161 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3226, "high": 0.3281, "low": 0.3189, "close": 0.3257, "volume": 519166.6, "close_time": 1761238799999, "quote_volume": 167476.837575, "trades": 1233, "taker_buy_base": 264368.73, "taker_buy_quote": 85326.324236 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3259, "high": 0.3304, "low": 0.3213, "close": 0.3291, "volume": 421591.02, "close_time": 1761242399999, "quote_volume": 137831.5522, "trades": 1143, "taker_buy_base": 260075.4, "taker_buy_quote": 85070.966904 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3294, "high": 0.3301, "low": 0.3228, "close": 0.3233, "volume": 298514.48, "close_time": 1761245999999, "quote_volume": 97001.951938, "trades": 773, "taker_buy_base": 129595.41, "taker_buy_quote": 42148.389371 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3234, "high": 0.3244, "low": 0.3205, "close": 0.3228, "volume": 281656.73, "close_time": 1761249599999, "quote_volume": 90779.362451, "trades": 656, "taker_buy_base": 118505.64, "taker_buy_quote": 38213.345994 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3228, "high": 0.3228, "low": 0.3172, "close": 0.3183, "volume": 216376.47, "close_time": 1761253199999, "quote_volume": 69403.513747, "trades": 525, "taker_buy_base": 95354.99, "taker_buy_quote": 30569.433249 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3179, "high": 0.3223, "low": 0.3175, "close": 0.3187, "volume": 212091.13, "close_time": 1761256799999, "quote_volume": 67835.23537, "trades": 612, "taker_buy_base": 113028.5, "taker_buy_quote": 36175.2791 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3185, "high": 0.3235, "low": 0.3185, "close": 0.3227, "volume": 205258.07, "close_time": 1761260399999, "quote_volume": 65913.661763, "trades": 834, "taker_buy_base": 120768.92, "taker_buy_quote": 38795.68294 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3229, "high": 0.3248, "low": 0.3219, "close": 0.3248, "volume": 124191.28, "close_time": 1761263999999, "quote_volume": 40151.676758, "trades": 423, "taker_buy_base": 65886.1, "taker_buy_quote": 21312.473125 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3247, "high": 0.3252, "low": 0.3199, "close": 0.3215, "volume": 406004.61, "close_time": 1761267599999, "quote_volume": 130858.11683, "trades": 1882, "taker_buy_base": 178458.12, "taker_buy_quote": 57529.682894 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3215, "high": 0.3229, "low": 0.3184, "close": 0.3194, "volume": 256093.25, "close_time": 1761271199999, "quote_volume": 82050.27533, "trades": 1143, "taker_buy_base": 122772.01, "taker_buy_quote": 39367.628669 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3193, "high": 0.3239, "low": 0.318, "close": 0.3222, "volume": 397572.36, "close_time": 1761274799999, "quote_volume": 127529.461049, "trades": 1230, "taker_buy_base": 263475.67, "taker_buy_quote": 84554.313915 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3222, "high": 0.3253, "low": 0.3206, "close": 0.3228, "volume": 401441.65, "close_time": 1761278399999, "quote_volume": 129457.421695, "trades": 1306, "taker_buy_base": 214753.29, "taker_buy_quote": 69299.640228 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3227, "high": 0.3307, "low": 0.3222, "close": 0.3296, "volume": 557896.33, "close_time": 1761281999999, "quote_volume": 182185.107841, "trades": 1999, "taker_buy_base": 323928.17, "taker_buy_quote": 105819.698054 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3297, "high": 0.3319, "low": 0.3278, "close": 0.3286, "volume": 324994.43, "close_time": 1761285599999, "quote_volume": 107193.026712, "trades": 1414, "taker_buy_base": 146304.75, "taker_buy_quote": 48244.053188 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3285, "high": 0.3288, "low": 0.3245, "close": 0.3269, "volume": 327845.25, "close_time": 1761289199999, "quote_volume": 107268.338032, "trades": 1370, "taker_buy_base": 148649.59, "taker_buy_quote": 48677.351256 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3269, "high": 0.3288, "low": 0.3246, "close": 0.3265, "volume": 403053.99, "close_time": 1761292799999, "quote_volume": 131708.787129, "trades": 1675, "taker_buy_base": 207038.27, "taker_buy_quote": 67681.700323 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3265, "high": 0.3319, "low": 0.326, "close": 0.3285, "volume": 502257.24, "close_time": 1761296399999, "quote_volume": 165343.960768, "trades": 1844, "taker_buy_base": 287301.13, "taker_buy_quote": 94604.082691 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3285, "high": 0.33, "low": 0.323, "close": 0.3255, "volume": 607617.33, "close_time": 1761299999999, "quote_volume": 198280.420724, "trades": 1874, "taker_buy_base": 318513.22, "taker_buy_quote": 103887.232263 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3254, "high": 0.3256, "low": 0.3216, "close": 0.3222, "volume": 381012.39, "close_time": 1761303599999, "quote_volume": 123092.228071, "trades": 1183, "taker_buy_base": 182333.38, "taker_buy_quote": 58929.941976 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3222, "high": 0.3222, "low": 0.3171, "close": 0.322, "volume": 307627.63, "close_time": 1761307199999, "quote_volume": 98629.822658, "trades": 1402, "taker_buy_base": 190473.04, "taker_buy_quote": 61091.795605 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3221, "high": 0.3278, "low": 0.3203, "close": 0.3256, "volume": 580529.02, "close_time": 1761310799999, "quote_volume": 188334.746273, "trades": 2669, "taker_buy_base": 330185.56, "taker_buy_quote": 107092.823833 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3255, "high": 0.327, "low": 0.3204, "close": 0.3236, "volume": 530807.08, "close_time": 1761314399999, "quote_volume": 171712.22025, "trades": 2441, "taker_buy_base": 315831.66, "taker_buy_quote": 102209.821854 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3236, "high": 0.3239, "low": 0.3183, "close": 0.3207, "volume": 549020.09, "close_time": 1761317999999, "quote_volume": 176141.424372, "trades": 2657, "taker_buy_base": 251796.03, "taker_buy_quote": 80824.716131 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3206, "high": 0.3219, "low": 0.3153, "close": 0.3159, "volume": 547376.22, "close_time": 1761321599999, "quote_volume": 174565.162512, "trades": 2227, "taker_buy_base": 242709.89, "taker_buy_quote": 77415.141075 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.316, "high": 0.318, "low": 0.3133, "close": 0.318, "volume": 454717.63, "close_time": 1761325199999, "quote_volume": 143334.163309, "trades": 2178, "taker_buy_base": 265928.63, "taker_buy_quote": 83850.144256 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3178, "high": 0.3213, "low": 0.3175, "close": 0.3198, "volume": 298387.65, "close_time": 1761328799999, "quote_volume": 95387.669647, "trades": 1463, "taker_buy_base": 167398.33, "taker_buy_quote": 53540.810781 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3199, "high": 0.3228, "low": 0.319, "close": 0.3227, "volume": 213444.18, "close_time": 1761332399999, "quote_volume": 68534.898449, "trades": 1226, "taker_buy_base": 83644.3, "taker_buy_quote": 26845.756077 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3228, "high": 0.3249, "low": 0.3223, "close": 0.3223, "volume": 254143.57, "close_time": 1761335999999, "quote_volume": 82230.693763, "trades": 1193, "taker_buy_base": 130622.64, "taker_buy_quote": 42270.59014 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3225, "high": 0.3247, "low": 0.3215, "close": 0.3234, "volume": 239124.25, "close_time": 1761339599999, "quote_volume": 77269.742471, "trades": 1168, "taker_buy_base": 112880.44, "taker_buy_quote": 36488.168933 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3235, "high": 0.3245, "low": 0.3216, "close": 0.3239, "volume": 155570.26, "close_time": 1761343199999, "quote_volume": 50292.000932, "trades": 676, "taker_buy_base": 79350.67, "taker_buy_quote": 25655.653822 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3239, "high": 0.3239, "low": 0.3215, "close": 0.3226, "volume": 148810.18, "close_time": 1761346799999, "quote_volume": 48046.845266, "trades": 662, "taker_buy_base": 65144.33, "taker_buy_quote": 21036.989621 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3227, "high": 0.3246, "low": 0.3218, "close": 0.3238, "volume": 175218.01, "close_time": 1761350399999, "quote_volume": 56582.206855, "trades": 775, "taker_buy_base": 89054.6, "taker_buy_quote": 28776.541114 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3237, "high": 0.3275, "low": 0.3219, "close": 0.3236, "volume": 349063.78, "close_time": 1761353999999, "quote_volume": 113372.752606, "trades": 1265, "taker_buy_base": 223418.15, "taker_buy_quote": 72598.395427 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3237, "high": 0.3274, "low": 0.3234, "close": 0.3269, "volume": 257507.18, "close_time": 1761357599999, "quote_volume": 83697.70958, "trades": 1038, "taker_buy_base": 103617.54, "taker_buy_quote": 33721.028453 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3272, "high": 0.3299, "low": 0.3247, "close": 0.3256, "volume": 520401.93, "close_time": 1761361199999, "quote_volume": 170497.984059, "trades": 1383, "taker_buy_base": 293004.49, "taker_buy_quote": 96077.252513 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3255, "high": 0.3266, "low": 0.3227, "close": 0.3229, "volume": 300276.45, "close_time": 1761364799999, "quote_volume": 97384.395277, "trades": 1155, "taker_buy_base": 141463.68, "taker_buy_quote": 45861.834996 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3228, "high": 0.3236, "low": 0.3205, "close": 0.3211, "volume": 163753.17, "close_time": 1761368399999, "quote_volume": 52718.83487, "trades": 736, "taker_buy_base": 73841.13, "taker_buy_quote": 23775.719744 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.321, "high": 0.3218, "low": 0.3165, "close": 0.3204, "volume": 472376.62, "close_time": 1761371999999, "quote_volume": 150847.395319, "trades": 1536, "taker_buy_base": 231248.9, "taker_buy_quote": 73839.56103 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3205, "high": 0.3254, "low": 0.3181, "close": 0.3245, "volume": 615113.46, "close_time": 1761375599999, "quote_volume": 197959.853057, "trades": 1588, "taker_buy_base": 419576.89, "taker_buy_quote": 135087.992807 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3247, "high": 0.3689, "low": 0.3242, "close": 0.368, "volume": 4216622.3, "close_time": 1761379199999, "quote_volume": 1442511.266055, "trades": 14399, "taker_buy_base": 2509280.65, "taker_buy_quote": 855446.243597 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3681, "high": 0.3689, "low": 0.3411, "close": 0.3434, "volume": 2586090.25, "close_time": 1761382799999, "quote_volume": 911298.631405, "trades": 12276, "taker_buy_base": 1271175.33, "taker_buy_quote": 447893.850277 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3433, "high": 0.3471, "low": 0.3345, "close": 0.337, "volume": 1730452.25, "close_time": 1761386399999, "quote_volume": 588820.915609, "trades": 7128, "taker_buy_base": 736789.52, "taker_buy_quote": 250993.029338 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3372, "high": 0.3422, "low": 0.3326, "close": 0.3332, "volume": 930746.33, "close_time": 1761389999999, "quote_volume": 312868.69359, "trades": 3671, "taker_buy_base": 511878.65, "taker_buy_quote": 172209.301883 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3334, "high": 0.3441, "low": 0.3316, "close": 0.3361, "volume": 863493.68, "close_time": 1761393599999, "quote_volume": 291413.002055, "trades": 3336, "taker_buy_base": 441722.78, "taker_buy_quote": 149053.673616 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.336, "high": 0.3434, "low": 0.3324, "close": 0.3337, "volume": 793778.59, "close_time": 1761397199999, "quote_volume": 267304.933399, "trades": 2909, "taker_buy_base": 299366.28, "taker_buy_quote": 100810.462526 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3336, "high": 0.3371, "low": 0.3319, "close": 0.3362, "volume": 671715.43, "close_time": 1761400799999, "quote_volume": 224445.803941, "trades": 2656, "taker_buy_base": 364633.23, "taker_buy_quote": 121746.642301 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3361, "high": 0.3417, "low": 0.3339, "close": 0.3389, "volume": 621033.19, "close_time": 1761404399999, "quote_volume": 210491.708465, "trades": 2544, "taker_buy_base": 257872.85, "taker_buy_quote": 87390.997045 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3389, "high": 0.339, "low": 0.3286, "close": 0.3299, "volume": 751113.37, "close_time": 1761407999999, "quote_volume": 249592.066876, "trades": 2937, "taker_buy_base": 332020.13, "taker_buy_quote": 110347.595971 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3303, "high": 0.3381, "low": 0.3288, "close": 0.3294, "volume": 1329036.94, "close_time": 1761411599999, "quote_volume": 442102.655778, "trades": 2719, "taker_buy_base": 636828.98, "taker_buy_quote": 211298.659021 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3294, "high": 0.3302, "low": 0.3282, "close": 0.3296, "volume": 389405.58, "close_time": 1761415199999, "quote_volume": 128069.135653, "trades": 932, "taker_buy_base": 119663.75, "taker_buy_quote": 39391.576377 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3295, "high": 0.3321, "low": 0.3291, "close": 0.3299, "volume": 367885.55, "close_time": 1761418799999, "quote_volume": 121760.965836, "trades": 1359, "taker_buy_base": 200148.85, "taker_buy_quote": 66249.836372 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.33, "high": 0.3305, "low": 0.3273, "close": 0.3275, "volume": 358211.38, "close_time": 1761422399999, "quote_volume": 117826.500532, "trades": 1210, "taker_buy_base": 168036.14, "taker_buy_quote": 55296.180957 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3275, "high": 0.3284, "low": 0.3241, "close": 0.3258, "volume": 322380.99, "close_time": 1761425999999, "quote_volume": 105345.821807, "trades": 1413, "taker_buy_base": 154810.88, "taker_buy_quote": 50565.902136 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3258, "high": 0.3268, "low": 0.3241, "close": 0.3255, "volume": 384406.36, "close_time": 1761429599999, "quote_volume": 125041.570174, "trades": 1035, "taker_buy_base": 229198.15, "taker_buy_quote": 74568.375209 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3255, "high": 0.3385, "low": 0.3242, "close": 0.3348, "volume": 1520911.23, "close_time": 1761433199999, "quote_volume": 505187.063621, "trades": 4769, "taker_buy_base": 698692.87, "taker_buy_quote": 231789.223638 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3348, "high": 0.3506, "low": 0.3327, "close": 0.3428, "volume": 964087.93, "close_time": 1761436799999, "quote_volume": 329737.73832, "trades": 3341, "taker_buy_base": 585283.12, "taker_buy_quote": 198942.892705 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3426, "high": 0.343, "low": 0.3356, "close": 0.3404, "volume": 411735.03, "close_time": 1761440399999, "quote_volume": 139614.122549, "trades": 2093, "taker_buy_base": 240356.72, "taker_buy_quote": 81446.379838 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3404, "high": 0.3436, "low": 0.3376, "close": 0.3393, "volume": 418383.08, "close_time": 1761443999999, "quote_volume": 142422.1229, "trades": 1680, "taker_buy_base": 266166.59, "taker_buy_quote": 90626.908311 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3395, "high": 0.3452, "low": 0.3363, "close": 0.3448, "volume": 462338.22, "close_time": 1761447599999, "quote_volume": 157608.780577, "trades": 1902, "taker_buy_base": 307909.66, "taker_buy_quote": 104829.172864 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3447, "high": 0.3472, "low": 0.3412, "close": 0.3441, "volume": 472129.82, "close_time": 1761451199999, "quote_volume": 162415.143667, "trades": 2568, "taker_buy_base": 267714.01, "taker_buy_quote": 92153.774612 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3437, "high": 0.3599, "low": 0.3422, "close": 0.3498, "volume": 1114924.31, "close_time": 1761454799999, "quote_volume": 392250.736385, "trades": 5611, "taker_buy_base": 572322.3, "taker_buy_quote": 201717.834487 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3497, "high": 0.3689, "low": 0.3468, "close": 0.3628, "volume": 1666712.43, "close_time": 1761458399999, "quote_volume": 602240.821152, "trades": 9969, "taker_buy_base": 965926.68, "taker_buy_quote": 349158.266486 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3627, "high": 0.3627, "low": 0.3417, "close": 0.3457, "volume": 1227720.9, "close_time": 1761461999999, "quote_volume": 431908.175372, "trades": 5956, "taker_buy_base": 602082.54, "taker_buy_quote": 212346.333349 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3457, "high": 0.3462, "low": 0.3366, "close": 0.3388, "volume": 863654.52, "close_time": 1761465599999, "quote_volume": 293620.277639, "trades": 4983, "taker_buy_base": 433111.33, "taker_buy_quote": 147252.523953 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3389, "high": 0.3455, "low": 0.3384, "close": 0.3426, "volume": 771167.32, "close_time": 1761469199999, "quote_volume": 263318.78825, "trades": 3051, "taker_buy_base": 412405.28, "taker_buy_quote": 140800.389677 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3424, "high": 0.3435, "low": 0.3392, "close": 0.3431, "volume": 662853.78, "close_time": 1761472799999, "quote_volume": 226222.638649, "trades": 2637, "taker_buy_base": 238317.97, "taker_buy_quote": 81410.502696 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3429, "high": 0.3446, "low": 0.34, "close": 0.34, "volume": 337885.58, "close_time": 1761476399999, "quote_volume": 115584.897739, "trades": 1264, "taker_buy_base": 118340.0, "taker_buy_quote": 40485.617156 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.34, "high": 0.3422, "low": 0.336, "close": 0.3416, "volume": 591130.07, "close_time": 1761479999999, "quote_volume": 200306.563166, "trades": 2434, "taker_buy_base": 272499.62, "taker_buy_quote": 92434.572232 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3415, "high": 0.3435, "low": 0.3395, "close": 0.3419, "volume": 540950.36, "close_time": 1761483599999, "quote_volume": 184612.000735, "trades": 1953, "taker_buy_base": 316454.18, "taker_buy_quote": 108065.512593 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3418, "high": 0.3445, "low": 0.3403, "close": 0.3423, "volume": 496476.85, "close_time": 1761487199999, "quote_volume": 170015.252726, "trades": 1730, "taker_buy_base": 200916.04, "taker_buy_quote": 68786.386163 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3424, "high": 0.3464, "low": 0.3393, "close": 0.34, "volume": 531875.38, "close_time": 1761490799999, "quote_volume": 181949.177211, "trades": 1826, "taker_buy_base": 268751.35, "taker_buy_quote": 92028.791774 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.34, "high": 0.342, "low": 0.3378, "close": 0.3406, "volume": 244463.48, "close_time": 1761494399999, "quote_volume": 83182.233385, "trades": 767, "taker_buy_base": 120319.45, "taker_buy_quote": 40920.002091 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3408, "high": 0.3415, "low": 0.3372, "close": 0.3381, "volume": 373949.65, "close_time": 1761497999999, "quote_volume": 126834.657081, "trades": 1041, "taker_buy_base": 177695.12, "taker_buy_quote": 60311.077364 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3381, "high": 0.3397, "low": 0.3368, "close": 0.338, "volume": 314491.27, "close_time": 1761501599999, "quote_volume": 106309.403859, "trades": 756, "taker_buy_base": 100950.08, "taker_buy_quote": 34132.917128 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3379, "high": 0.3401, "low": 0.3371, "close": 0.338, "volume": 130882.48, "close_time": 1761505199999, "quote_volume": 44338.099344, "trades": 436, "taker_buy_base": 68840.52, "taker_buy_quote": 23325.022376 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.338, "high": 0.3435, "low": 0.3362, "close": 0.3433, "volume": 413314.36, "close_time": 1761508799999, "quote_volume": 140214.088309, "trades": 935, "taker_buy_base": 251033.49, "taker_buy_quote": 85147.22662 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3432, "high": 0.3456, "low": 0.3352, "close": 0.3365, "volume": 423184.97, "close_time": 1761512399999, "quote_volume": 143895.588923, "trades": 1156, "taker_buy_base": 187779.96, "taker_buy_quote": 63870.531182 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3365, "high": 0.3381, "low": 0.3234, "close": 0.333, "volume": 1832247.39, "close_time": 1761515999999, "quote_volume": 607117.709673, "trades": 2776, "taker_buy_base": 857702.18, "taker_buy_quote": 284747.30664 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3332, "high": 0.3395, "low": 0.3332, "close": 0.3381, "volume": 423482.29, "close_time": 1761519599999, "quote_volume": 142522.813458, "trades": 1434, "taker_buy_base": 199443.12, "taker_buy_quote": 67168.950454 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3378, "high": 0.3392, "low": 0.3319, "close": 0.3319, "volume": 299373.24, "close_time": 1761523199999, "quote_volume": 100370.257861, "trades": 1269, "taker_buy_base": 125801.79, "taker_buy_quote": 42181.157527 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3321, "high": 0.3364, "low": 0.3315, "close": 0.3337, "volume": 331970.9, "close_time": 1761526799999, "quote_volume": 111012.915897, "trades": 1191, "taker_buy_base": 169176.54, "taker_buy_quote": 56569.525824 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3337, "high": 0.3418, "low": 0.333, "close": 0.3403, "volume": 1090626.4, "close_time": 1761530399999, "quote_volume": 369381.617981, "trades": 1821, "taker_buy_base": 461459.75, "taker_buy_quote": 156019.862555 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3405, "high": 0.3458, "low": 0.3398, "close": 0.3449, "volume": 472205.19, "close_time": 1761533999999, "quote_volume": 161715.142146, "trades": 1260, "taker_buy_base": 257209.15, "taker_buy_quote": 88194.533166 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3452, "high": 0.3463, "low": 0.3382, "close": 0.3412, "volume": 1284754.05, "close_time": 1761537599999, "quote_volume": 437545.623599, "trades": 1874, "taker_buy_base": 734164.24, "taker_buy_quote": 249862.879125 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3412, "high": 0.3415, "low": 0.3383, "close": 0.3403, "volume": 313790.21, "close_time": 1761541199999, "quote_volume": 106628.93, "trades": 775, "taker_buy_base": 161911.94, "taker_buy_quote": 55012.584004 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3402, "high": 0.3431, "low": 0.3386, "close": 0.3405, "volume": 434683.72, "close_time": 1761544799999, "quote_volume": 148217.043269, "trades": 1107, "taker_buy_base": 242238.93, "taker_buy_quote": 82616.12767 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3403, "high": 0.3404, "low": 0.3356, "close": 0.337, "volume": 376898.15, "close_time": 1761548399999, "quote_volume": 127314.688085, "trades": 1013, "taker_buy_base": 185785.13, "taker_buy_quote": 62765.771761 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3369, "high": 0.3388, "low": 0.332, "close": 0.3349, "volume": 468332.07, "close_time": 1761551999999, "quote_volume": 157033.837722, "trades": 1231, "taker_buy_base": 244499.15, "taker_buy_quote": 81946.825747 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3345, "high": 0.3368, "low": 0.3305, "close": 0.3336, "volume": 492301.34, "close_time": 1761555599999, "quote_volume": 164400.492829, "trades": 1090, "taker_buy_base": 275791.36, "taker_buy_quote": 92127.502033 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3332, "high": 0.3392, "low": 0.3293, "close": 0.338, "volume": 841415.86, "close_time": 1761559199999, "quote_volume": 281058.064421, "trades": 1785, "taker_buy_base": 372173.5, "taker_buy_quote": 124040.535179 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.338, "high": 0.3392, "low": 0.33, "close": 0.3321, "volume": 1255763.59, "close_time": 1761562799999, "quote_volume": 418790.702863, "trades": 1785, "taker_buy_base": 615193.13, "taker_buy_quote": 204592.66596 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3322, "high": 0.3334, "low": 0.3292, "close": 0.3312, "volume": 615090.78, "close_time": 1761566399999, "quote_volume": 203610.512382, "trades": 1059, "taker_buy_base": 216736.66, "taker_buy_quote": 71713.814553 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3311, "high": 0.333, "low": 0.3252, "close": 0.327, "volume": 323958.47, "close_time": 1761569999999, "quote_volume": 106529.670605, "trades": 1030, "taker_buy_base": 139755.95, "taker_buy_quote": 45991.061681 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3273, "high": 0.3354, "low": 0.327, "close": 0.3321, "volume": 1610928.31, "close_time": 1761573599999, "quote_volume": 535328.34176, "trades": 2396, "taker_buy_base": 659496.7, "taker_buy_quote": 218714.892209 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3324, "high": 0.3342, "low": 0.3284, "close": 0.3302, "volume": 299311.23, "close_time": 1761577199999, "quote_volume": 98908.487739, "trades": 765, "taker_buy_base": 153156.43, "taker_buy_quote": 50600.051173 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3302, "high": 0.3362, "low": 0.3294, "close": 0.3304, "volume": 481869.46, "close_time": 1761580799999, "quote_volume": 160072.700248, "trades": 1070, "taker_buy_base": 242129.92, "taker_buy_quote": 80490.662199 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3306, "high": 0.3359, "low": 0.3303, "close": 0.3303, "volume": 530723.5, "close_time": 1761584399999, "quote_volume": 176429.436073, "trades": 1323, "taker_buy_base": 275884.16, "taker_buy_quote": 91760.971421 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3306, "high": 0.3322, "low": 0.329, "close": 0.3319, "volume": 438123.32, "close_time": 1761587999999, "quote_volume": 144786.369323, "trades": 1210, "taker_buy_base": 197781.45, "taker_buy_quote": 65349.128523 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3318, "high": 0.3321, "low": 0.3283, "close": 0.3303, "volume": 527128.6, "close_time": 1761591599999, "quote_volume": 174155.176663, "trades": 840, "taker_buy_base": 265424.03, "taker_buy_quote": 87580.628474 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3303, "high": 0.3305, "low": 0.3258, "close": 0.3263, "volume": 335001.86, "close_time": 1761595199999, "quote_volume": 109985.818289, "trades": 831, "taker_buy_base": 172432.52, "taker_buy_quote": 56643.339608 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3259, "high": 0.3259, "low": 0.3191, "close": 0.3231, "volume": 607769.58, "close_time": 1761598799999, "quote_volume": 196155.012166, "trades": 1829, "taker_buy_base": 297647.1, "taker_buy_quote": 96104.277042 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3229, "high": 0.326, "low": 0.3213, "close": 0.3214, "volume": 307892.76, "close_time": 1761602399999, "quote_volume": 99706.945678, "trades": 856, "taker_buy_base": 169700.09, "taker_buy_quote": 55032.950162 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3215, "high": 0.3225, "low": 0.317, "close": 0.3183, "volume": 480574.71, "close_time": 1761605999999, "quote_volume": 153757.520338, "trades": 1276, "taker_buy_base": 197043.08, "taker_buy_quote": 63100.429812 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3183, "high": 0.3206, "low": 0.3162, "close": 0.3189, "volume": 251549.83, "close_time": 1761609599999, "quote_volume": 79995.40848, "trades": 1046, "taker_buy_base": 107697.67, "taker_buy_quote": 34271.615907 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3188, "high": 0.3209, "low": 0.3178, "close": 0.3188, "volume": 304563.78, "close_time": 1761613199999, "quote_volume": 97228.115914, "trades": 1112, "taker_buy_base": 162962.55, "taker_buy_quote": 52037.891943 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.319, "high": 0.3282, "low": 0.319, "close": 0.3246, "volume": 923692.84, "close_time": 1761616799999, "quote_volume": 300294.884868, "trades": 2067, "taker_buy_base": 334755.85, "taker_buy_quote": 108494.218352 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3246, "high": 0.3258, "low": 0.3201, "close": 0.3217, "volume": 211486.68, "close_time": 1761620399999, "quote_volume": 68265.29747, "trades": 851, "taker_buy_base": 112454.25, "taker_buy_quote": 36334.457556 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3216, "high": 0.3236, "low": 0.3179, "close": 0.3197, "volume": 250573.99, "close_time": 1761623999999, "quote_volume": 80202.979539, "trades": 1067, "taker_buy_base": 104970.92, "taker_buy_quote": 33604.404036 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3194, "high": 0.3224, "low": 0.3183, "close": 0.3213, "volume": 211371.08, "close_time": 1761627599999, "quote_volume": 67752.63199, "trades": 855, "taker_buy_base": 113942.94, "taker_buy_quote": 36542.203286 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3212, "high": 0.3213, "low": 0.3135, "close": 0.3151, "volume": 391559.93, "close_time": 1761631199999, "quote_volume": 124382.966992, "trades": 1438, "taker_buy_base": 159816.85, "taker_buy_quote": 50867.346178 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3152, "high": 0.3219, "low": 0.3151, "close": 0.3216, "volume": 358233.65, "close_time": 1761634799999, "quote_volume": 113698.243102, "trades": 1138, "taker_buy_base": 220636.64, "taker_buy_quote": 70078.55865 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3217, "high": 0.323, "low": 0.3174, "close": 0.3187, "volume": 231060.81, "close_time": 1761638399999, "quote_volume": 74124.920771, "trades": 972, "taker_buy_base": 106611.75, "taker_buy_quote": 34200.582711 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3188, "high": 0.32, "low": 0.3171, "close": 0.3176, "volume": 482307.36, "close_time": 1761641999999, "quote_volume": 153574.546103, "trades": 1769, "taker_buy_base": 313709.15, "taker_buy_quote": 99915.161731 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3176, "high": 0.3181, "low": 0.3159, "close": 0.3173, "volume": 205985.27, "close_time": 1761645599999, "quote_volume": 65274.684099, "trades": 620, "taker_buy_base": 88547.65, "taker_buy_quote": 28054.998564 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3172, "high": 0.3182, "low": 0.3155, "close": 0.3182, "volume": 273538.47, "close_time": 1761649199999, "quote_volume": 86644.545494, "trades": 771, "taker_buy_base": 140848.42, "taker_buy_quote": 44628.261054 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3182, "high": 0.3186, "low": 0.3146, "close": 0.3151, "volume": 321749.75, "close_time": 1761652799999, "quote_volume": 101940.555258, "trades": 950, "taker_buy_base": 141874.25, "taker_buy_quote": 44976.559975 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3151, "high": 0.3173, "low": 0.3122, "close": 0.3158, "volume": 363611.44, "close_time": 1761656399999, "quote_volume": 114526.904343, "trades": 1584, "taker_buy_base": 231165.36, "taker_buy_quote": 72880.016063 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3158, "high": 0.3182, "low": 0.3145, "close": 0.315, "volume": 616882.18, "close_time": 1761659999999, "quote_volume": 195337.676915, "trades": 2108, "taker_buy_base": 350635.07, "taker_buy_quote": 111084.67399 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3151, "high": 0.3152, "low": 0.3055, "close": 0.3128, "volume": 839000.15, "close_time": 1761663599999, "quote_volume": 261385.440545, "trades": 2798, "taker_buy_base": 418164.66, "taker_buy_quote": 130393.261852 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.313, "high": 0.3135, "low": 0.3085, "close": 0.3099, "volume": 423088.6, "close_time": 1761667199999, "quote_volume": 131565.401738, "trades": 1292, "taker_buy_base": 201035.28, "taker_buy_quote": 62558.775785 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3097, "high": 0.3156, "low": 0.3083, "close": 0.3122, "volume": 1021191.19, "close_time": 1761670799999, "quote_volume": 319109.586182, "trades": 2602, "taker_buy_base": 452342.35, "taker_buy_quote": 141051.703588 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3121, "high": 0.3145, "low": 0.3113, "close": 0.3122, "volume": 314046.42, "close_time": 1761674399999, "quote_volume": 98266.935128, "trades": 991, "taker_buy_base": 154242.26, "taker_buy_quote": 48284.485566 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3122, "high": 0.3146, "low": 0.3074, "close": 0.3084, "volume": 550973.96, "close_time": 1761677999999, "quote_volume": 170995.707149, "trades": 2318, "taker_buy_base": 272890.56, "taker_buy_quote": 84747.448689 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3085, "high": 0.3092, "low": 0.3018, "close": 0.3044, "volume": 818338.65, "close_time": 1761681599999, "quote_volume": 250174.459924, "trades": 3527, "taker_buy_base": 411372.4, "taker_buy_quote": 125711.992312 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3042, "high": 0.3045, "low": 0.2951, "close": 0.2977, "volume": 1283626.18, "close_time": 1761685199999, "quote_volume": 384294.658903, "trades": 4976, "taker_buy_base": 632745.28, "taker_buy_quote": 189591.898842 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2977, "high": 0.3003, "low": 0.2932, "close": 0.298, "volume": 735433.55, "close_time": 1761688799999, "quote_volume": 217999.091273, "trades": 2275, "taker_buy_base": 402020.51, "taker_buy_quote": 119199.495779 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.2979, "high": 0.301, "low": 0.2975, "close": 0.2999, "volume": 516080.4, "close_time": 1761692399999, "quote_volume": 154454.19796, "trades": 1230, "taker_buy_base": 283298.55, "taker_buy_quote": 84817.89171 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2998, "high": 0.2999, "low": 0.298, "close": 0.2995, "volume": 214535.68, "close_time": 1761695999999, "quote_volume": 64175.996641, "trades": 830, "taker_buy_base": 124812.33, "taker_buy_quote": 37344.978228 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2994, "high": 0.3016, "low": 0.2983, "close": 0.2986, "volume": 193907.8, "close_time": 1761699599999, "quote_volume": 58137.04535, "trades": 727, "taker_buy_base": 120380.23, "taker_buy_quote": 36092.549393 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.2985, "high": 0.3068, "low": 0.2979, "close": 0.306, "volume": 666762.18, "close_time": 1761703199999, "quote_volume": 201881.11566, "trades": 1713, "taker_buy_base": 392086.35, "taker_buy_quote": 118722.796825 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.306, "high": 0.3076, "low": 0.3002, "close": 0.3022, "volume": 777531.21, "close_time": 1761706799999, "quote_volume": 237013.600644, "trades": 1429, "taker_buy_base": 276979.83, "taker_buy_quote": 84243.522542 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.302, "high": 0.3024, "low": 0.3005, "close": 0.302, "volume": 184673.56, "close_time": 1761710399999, "quote_volume": 55684.356405, "trades": 590, "taker_buy_base": 109377.11, "taker_buy_quote": 32981.498328 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3018, "high": 0.3051, "low": 0.3011, "close": 0.303, "volume": 145928.81, "close_time": 1761713999999, "quote_volume": 44168.761709, "trades": 692, "taker_buy_base": 101216.96, "taker_buy_quote": 30628.137963 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3028, "high": 0.3044, "low": 0.3014, "close": 0.3023, "volume": 635120.48, "close_time": 1761717599999, "quote_volume": 192470.720887, "trades": 1561, "taker_buy_base": 314232.4, "taker_buy_quote": 95226.78646 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3022, "high": 0.303, "low": 0.3001, "close": 0.3017, "volume": 515200.18, "close_time": 1761721199999, "quote_volume": 155263.0876, "trades": 1382, "taker_buy_base": 301591.65, "taker_buy_quote": 90888.948373 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3018, "high": 0.302, "low": 0.294, "close": 0.296, "volume": 2694334.28, "close_time": 1761724799999, "quote_volume": 801006.114132, "trades": 4234, "taker_buy_base": 1622618.35, "taker_buy_quote": 482239.933167 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2959, "high": 0.2984, "low": 0.2952, "close": 0.2971, "volume": 388865.38, "close_time": 1761728399999, "quote_volume": 115393.495855, "trades": 1222, "taker_buy_base": 203701.77, "taker_buy_quote": 60437.534045 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.2974, "high": 0.2991, "low": 0.2966, "close": 0.2983, "volume": 286175.23, "close_time": 1761731999999, "quote_volume": 85318.172045, "trades": 538, "taker_buy_base": 139860.87, "taker_buy_quote": 41695.934412 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.2983, "high": 0.3017, "low": 0.2982, "close": 0.2999, "volume": 176425.28, "close_time": 1761735599999, "quote_volume": 52943.063808, "trades": 539, "taker_buy_base": 74491.06, "taker_buy_quote": 22349.996215 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.2997, "high": 0.3013, "low": 0.2988, "close": 0.3004, "volume": 254693.93, "close_time": 1761739199999, "quote_volume": 76352.559485, "trades": 577, "taker_buy_base": 96810.82, "taker_buy_quote": 29038.176292 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3002, "high": 0.3031, "low": 0.3002, "close": 0.3007, "volume": 153746.34, "close_time": 1761742799999, "quote_volume": 46338.453743, "trades": 366, "taker_buy_base": 75448.94, "taker_buy_quote": 22734.995034 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3009, "high": 0.3028, "low": 0.299, "close": 0.2996, "volume": 176833.04, "close_time": 1761746399999, "quote_volume": 53180.305355, "trades": 491, "taker_buy_base": 63372.47, "taker_buy_quote": 19060.88971 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.2994, "high": 0.3007, "low": 0.2969, "close": 0.3007, "volume": 224560.23, "close_time": 1761749999999, "quote_volume": 67124.627337, "trades": 583, "taker_buy_base": 127062.46, "taker_buy_quote": 38019.963214 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3003, "high": 0.3007, "low": 0.2915, "close": 0.2939, "volume": 375418.21, "close_time": 1761753599999, "quote_volume": 111120.578401, "trades": 921, "taker_buy_base": 179678.27, "taker_buy_quote": 53153.23154 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2939, "high": 0.2976, "low": 0.292, "close": 0.2955, "volume": 251431.3, "close_time": 1761757199999, "quote_volume": 74111.994788, "trades": 702, "taker_buy_base": 112142.21, "taker_buy_quote": 33075.340832 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.2957, "high": 0.3002, "low": 0.2948, "close": 0.3002, "volume": 245355.92, "close_time": 1761760799999, "quote_volume": 73078.179036, "trades": 715, "taker_buy_base": 128914.08, "taker_buy_quote": 38412.134402 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3004, "high": 0.3024, "low": 0.2817, "close": 0.2978, "volume": 1122330.58, "close_time": 1761764399999, "quote_volume": 329288.722273, "trades": 3019, "taker_buy_base": 525441.8, "taker_buy_quote": 153877.479651 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.2978, "high": 0.3006, "low": 0.2953, "close": 0.2984, "volume": 266845.49, "close_time": 1761767999999, "quote_volume": 79542.779091, "trades": 1163, "taker_buy_base": 130551.02, "taker_buy_quote": 38916.698039 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2983, "high": 0.3033, "low": 0.2965, "close": 0.3024, "volume": 269717.73, "close_time": 1761771599999, "quote_volume": 81027.276562, "trades": 1074, "taker_buy_base": 132758.68, "taker_buy_quote": 39915.497697 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3019, "high": 0.3026, "low": 0.3008, "close": 0.3014, "volume": 114872.72, "close_time": 1761775199999, "quote_volume": 34656.709667, "trades": 387, "taker_buy_base": 65890.54, "taker_buy_quote": 19880.546041 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3012, "high": 0.3025, "low": 0.301, "close": 0.3019, "volume": 150417.55, "close_time": 1761778799999, "quote_volume": 45375.264019, "trades": 747, "taker_buy_base": 101260.4, "taker_buy_quote": 30545.059916 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3021, "high": 0.3022, "low": 0.2954, "close": 0.2982, "volume": 260515.34, "close_time": 1761782399999, "quote_volume": 77682.372523, "trades": 1316, "taker_buy_base": 111240.72, "taker_buy_quote": 33159.778517 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2981, "high": 0.3004, "low": 0.2959, "close": 0.2999, "volume": 143984.15, "close_time": 1761785999999, "quote_volume": 42993.455089, "trades": 964, "taker_buy_base": 60572.14, "taker_buy_quote": 18085.983547 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3, "high": 0.302, "low": 0.2995, "close": 0.3001, "volume": 149353.78, "close_time": 1761789599999, "quote_volume": 44875.794858, "trades": 1048, "taker_buy_base": 67066.37, "taker_buy_quote": 20146.336058 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3002, "high": 0.3026, "low": 0.3001, "close": 0.3009, "volume": 109519.42, "close_time": 1761793199999, "quote_volume": 33009.366836, "trades": 698, "taker_buy_base": 62192.8, "taker_buy_quote": 18751.493369 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.301, "high": 0.3015, "low": 0.2965, "close": 0.2981, "volume": 316034.5, "close_time": 1761796799999, "quote_volume": 94665.808375, "trades": 940, "taker_buy_base": 125592.2, "taker_buy_quote": 37599.638468 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.298, "high": 0.298, "low": 0.2865, "close": 0.29, "volume": 610283.87, "close_time": 1761800399999, "quote_volume": 177831.166275, "trades": 3275, "taker_buy_base": 275001.85, "taker_buy_quote": 80140.839809 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.2901, "high": 0.2944, "low": 0.288, "close": 0.2908, "volume": 1275134.0, "close_time": 1761803999999, "quote_volume": 371576.026259, "trades": 3383, "taker_buy_base": 727054.18, "taker_buy_quote": 211736.140449 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.2909, "high": 0.2925, "low": 0.2891, "close": 0.2903, "volume": 511208.72, "close_time": 1761807599999, "quote_volume": 148617.620256, "trades": 1948, "taker_buy_base": 247666.78, "taker_buy_quote": 71991.399215 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2903, "high": 0.2947, "low": 0.2898, "close": 0.2924, "volume": 251058.97, "close_time": 1761811199999, "quote_volume": 73348.624894, "trades": 1162, "taker_buy_base": 124773.1, "taker_buy_quote": 36465.775901 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2923, "high": 0.2925, "low": 0.2877, "close": 0.289, "volume": 374536.4, "close_time": 1761814799999, "quote_volume": 108757.859965, "trades": 1431, "taker_buy_base": 190326.26, "taker_buy_quote": 55259.062623 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.2891, "high": 0.2899, "low": 0.2858, "close": 0.2869, "volume": 307028.79, "close_time": 1761818399999, "quote_volume": 88258.114775, "trades": 1147, "taker_buy_base": 175629.23, "taker_buy_quote": 50458.416045 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.2867, "high": 0.2888, "low": 0.2846, "close": 0.2868, "volume": 293862.78, "close_time": 1761821999999, "quote_volume": 84249.466891, "trades": 1218, "taker_buy_base": 155770.76, "taker_buy_quote": 44683.345255 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.287, "high": 0.2882, "low": 0.2837, "close": 0.284, "volume": 272211.64, "close_time": 1761825599999, "quote_volume": 77963.768548, "trades": 1296, "taker_buy_base": 149013.76, "taker_buy_quote": 42710.005198 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2841, "high": 0.2862, "low": 0.2788, "close": 0.282, "volume": 676968.1, "close_time": 1761829199999, "quote_volume": 191263.433313, "trades": 2772, "taker_buy_base": 305375.0, "taker_buy_quote": 86255.473403 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.2819, "high": 0.2828, "low": 0.2744, "close": 0.2762, "volume": 587180.38, "close_time": 1761832799999, "quote_volume": 163253.227824, "trades": 2564, "taker_buy_base": 270573.67, "taker_buy_quote": 75249.118567 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2763, "high": 0.2791, "low": 0.2758, "close": 0.2765, "volume": 436621.88, "close_time": 1761836399999, "quote_volume": 121044.411663, "trades": 1898, "taker_buy_base": 210500.03, "taker_buy_quote": 58356.616784 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2764, "high": 0.2765, "low": 0.2706, "close": 0.2724, "volume": 725058.72, "close_time": 1761839999999, "quote_volume": 198030.461324, "trades": 2804, "taker_buy_base": 310689.95, "taker_buy_quote": 84863.869024 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2724, "high": 0.2751, "low": 0.2708, "close": 0.2727, "volume": 308486.92, "close_time": 1761843599999, "quote_volume": 84142.171013, "trades": 1456, "taker_buy_base": 162641.75, "taker_buy_quote": 44358.352504 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2725, "high": 0.2729, "low": 0.2637, "close": 0.2702, "volume": 790144.68, "close_time": 1761847199999, "quote_volume": 211980.328966, "trades": 3145, "taker_buy_base": 395498.45, "taker_buy_quote": 106154.366129 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2701, "high": 0.2712, "low": 0.2655, "close": 0.267, "volume": 430163.73, "close_time": 1761850799999, "quote_volume": 115456.166142, "trades": 1654, "taker_buy_base": 205188.95, "taker_buy_quote": 55061.65108 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2672, "high": 0.2692, "low": 0.2651, "close": 0.2662, "volume": 500620.35, "close_time": 1761854399999, "quote_volume": 133798.734165, "trades": 2155, "taker_buy_base": 246660.01, "taker_buy_quote": 65954.727421 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2664, "high": 0.2695, "low": 0.2652, "close": 0.2679, "volume": 559492.42, "close_time": 1761857999999, "quote_volume": 149623.656626, "trades": 2319, "taker_buy_base": 297253.02, "taker_buy_quote": 79519.570046 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.268, "high": 0.2692, "low": 0.2658, "close": 0.2679, "volume": 248111.49, "close_time": 1761861599999, "quote_volume": 66400.15311, "trades": 730, "taker_buy_base": 109081.41, "taker_buy_quote": 29202.741565 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2677, "high": 0.2701, "low": 0.2672, "close": 0.2695, "volume": 118400.12, "close_time": 1761865199999, "quote_volume": 31841.959468, "trades": 469, "taker_buy_base": 62621.53, "taker_buy_quote": 16839.936709 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2697, "high": 0.2713, "low": 0.2679, "close": 0.2711, "volume": 247595.12, "close_time": 1761868799999, "quote_volume": 66770.849824, "trades": 714, "taker_buy_base": 125435.23, "taker_buy_quote": 33831.063702 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.271, "high": 0.2738, "low": 0.2696, "close": 0.2725, "volume": 186080.87, "close_time": 1761872399999, "quote_volume": 50486.28692, "trades": 733, "taker_buy_base": 107256.6, "taker_buy_quote": 29101.286406 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2724, "high": 0.2746, "low": 0.272, "close": 0.2741, "volume": 166487.33, "close_time": 1761875999999, "quote_volume": 45541.616372, "trades": 590, "taker_buy_base": 78261.75, "taker_buy_quote": 21402.658009 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2737, "high": 0.2741, "low": 0.2712, "close": 0.2728, "volume": 162765.77, "close_time": 1761879599999, "quote_volume": 44406.17089, "trades": 727, "taker_buy_base": 94785.84, "taker_buy_quote": 25863.688119 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.273, "high": 0.2761, "low": 0.2722, "close": 0.2743, "volume": 297185.14, "close_time": 1761883199999, "quote_volume": 81459.986048, "trades": 766, "taker_buy_base": 189216.87, "taker_buy_quote": 51878.892931 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2744, "high": 0.279, "low": 0.2744, "close": 0.2778, "volume": 211318.2, "close_time": 1761886799999, "quote_volume": 58526.244105, "trades": 851, "taker_buy_base": 136202.86, "taker_buy_quote": 37740.539134 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.2777, "high": 0.278, "low": 0.2761, "close": 0.2769, "volume": 96658.91, "close_time": 1761890399999, "quote_volume": 26768.860208, "trades": 387, "taker_buy_base": 43289.75, "taker_buy_quote": 11984.245824 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2771, "high": 0.2772, "low": 0.2737, "close": 0.2743, "volume": 185331.69, "close_time": 1761893999999, "quote_volume": 51033.012943, "trades": 623, "taker_buy_base": 50839.0, "taker_buy_quote": 14003.601985 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2746, "high": 0.2755, "low": 0.2731, "close": 0.2738, "volume": 139613.82, "close_time": 1761897599999, "quote_volume": 38302.423566, "trades": 542, "taker_buy_base": 62494.44, "taker_buy_quote": 17147.905761 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2739, "high": 0.2786, "low": 0.2731, "close": 0.276, "volume": 1357781.65, "close_time": 1761901199999, "quote_volume": 375719.605372, "trades": 2584, "taker_buy_base": 473855.76, "taker_buy_quote": 131073.096026 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2758, "high": 0.2777, "low": 0.2744, "close": 0.2749, "volume": 137434.36, "close_time": 1761904799999, "quote_volume": 37902.135929, "trades": 380, "taker_buy_base": 65528.33, "taker_buy_quote": 18077.759132 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2747, "high": 0.2767, "low": 0.2746, "close": 0.2747, "volume": 68514.8, "close_time": 1761908399999, "quote_volume": 18875.215223, "trades": 283, "taker_buy_base": 29851.2, "taker_buy_quote": 8218.655187 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2746, "high": 0.279, "low": 0.2735, "close": 0.279, "volume": 158956.34, "close_time": 1761911999999, "quote_volume": 43844.509576, "trades": 533, "taker_buy_base": 90890.59, "taker_buy_quote": 25083.409368 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2791, "high": 0.2812, "low": 0.277, "close": 0.277, "volume": 196927.02, "close_time": 1761915599999, "quote_volume": 55021.014065, "trades": 769, "taker_buy_base": 100928.05, "taker_buy_quote": 28212.789627 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2771, "high": 0.2809, "low": 0.2771, "close": 0.2799, "volume": 250055.47, "close_time": 1761919199999, "quote_volume": 69769.787812, "trades": 923, "taker_buy_base": 136134.8, "taker_buy_quote": 37985.524838 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.2801, "high": 0.282, "low": 0.2778, "close": 0.2813, "volume": 264821.99, "close_time": 1761922799999, "quote_volume": 73968.084232, "trades": 1077, "taker_buy_base": 130792.91, "taker_buy_quote": 36564.232568 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.2812, "high": 0.2833, "low": 0.2789, "close": 0.2794, "volume": 258352.44, "close_time": 1761926399999, "quote_volume": 72624.385704, "trades": 847, "taker_buy_base": 165380.08, "taker_buy_quote": 46494.272838 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2725, "close": 0.2728, "volume": 366862.93, "close_time": 1761929999999, "quote_volume": 101362.953455, "trades": 1487, "taker_buy_base": 175386.65, "taker_buy_quote": 48490.694993 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2727, "high": 0.2759, "low": 0.271, "close": 0.2735, "volume": 320872.32, "close_time": 1761933599999, "quote_volume": 87620.321141, "trades": 1389, "taker_buy_base": 157506.28, "taker_buy_quote": 43046.56855 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2737, "high": 0.2775, "low": 0.2725, "close": 0.2762, "volume": 306057.23, "close_time": 1761937199999, "quote_volume": 84077.466648, "trades": 1154, "taker_buy_base": 164828.75, "taker_buy_quote": 45300.727471 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2759, "high": 0.2827, "low": 0.2744, "close": 0.281, "volume": 361367.85, "close_time": 1761940799999, "quote_volume": 100916.688488, "trades": 1290, "taker_buy_base": 184134.23, "taker_buy_quote": 51432.741682 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2807, "high": 0.2826, "low": 0.2783, "close": 0.2787, "volume": 298087.56, "close_time": 1761944399999, "quote_volume": 83788.100684, "trades": 838, "taker_buy_base": 196480.29, "taker_buy_quote": 55272.509717 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2788, "high": 0.2801, "low": 0.2768, "close": 0.2769, "volume": 136749.8, "close_time": 1761947999999, "quote_volume": 38024.256329, "trades": 401, "taker_buy_base": 70005.03, "taker_buy_quote": 19471.655054 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2773, "high": 0.2791, "low": 0.2768, "close": 0.2784, "volume": 143245.92, "close_time": 1761951599999, "quote_volume": 39844.224365, "trades": 444, "taker_buy_base": 74420.72, "taker_buy_quote": 20709.839732 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2783, "high": 0.28, "low": 0.2778, "close": 0.2796, "volume": 141592.24, "close_time": 1761955199999, "quote_volume": 39517.306171, "trades": 433, "taker_buy_base": 90186.49, "taker_buy_quote": 25174.17103 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2794, "high": 0.2802, "low": 0.2771, "close": 0.2799, "volume": 172562.88, "close_time": 1761958799999, "quote_volume": 48094.820763, "trades": 595, "taker_buy_base": 102968.94, "taker_buy_quote": 28720.182247 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.28, "high": 0.2837, "low": 0.2799, "close": 0.2814, "volume": 414623.26, "close_time": 1761962399999, "quote_volume": 116896.585987, "trades": 1334, "taker_buy_base": 260032.06, "taker_buy_quote": 73331.393154 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2813, "high": 0.2825, "low": 0.2794, "close": 0.2815, "volume": 914514.1, "close_time": 1761965999999, "quote_volume": 256650.793535, "trades": 1584, "taker_buy_base": 331422.76, "taker_buy_quote": 93009.184343 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2815, "high": 0.2831, "low": 0.2808, "close": 0.2817, "volume": 129188.91, "close_time": 1761969599999, "quote_volume": 36421.899491, "trades": 417, "taker_buy_base": 60844.73, "taker_buy_quote": 17158.26303 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2817, "high": 0.2832, "low": 0.2808, "close": 0.2818, "volume": 251149.9, "close_time": 1761973199999, "quote_volume": 70821.411408, "trades": 778, "taker_buy_base": 155308.39, "taker_buy_quote": 43806.923777 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2817, "high": 0.2825, "low": 0.28, "close": 0.2808, "volume": 311723.99, "close_time": 1761976799999, "quote_volume": 87791.811396, "trades": 615, "taker_buy_base": 109447.21, "taker_buy_quote": 30821.388554 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2809, "high": 0.2828, "low": 0.2801, "close": 0.282, "volume": 136466.31, "close_time": 1761980399999, "quote_volume": 38417.875173, "trades": 465, "taker_buy_base": 70841.55, "taker_buy_quote": 19955.825363 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2821, "high": 0.287, "low": 0.2818, "close": 0.286, "volume": 398780.43, "close_time": 1761983999999, "quote_volume": 113732.459981, "trades": 989, "taker_buy_base": 252197.7, "taker_buy_quote": 71938.359786 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2862, "high": 0.2874, "low": 0.2837, "close": 0.2862, "volume": 425239.5, "close_time": 1761987599999, "quote_volume": 121177.050719, "trades": 930, "taker_buy_base": 197894.68, "taker_buy_quote": 56426.310122 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2861, "high": 0.2873, "low": 0.2832, "close": 0.2841, "volume": 291499.49, "close_time": 1761991199999, "quote_volume": 83141.516709, "trades": 831, "taker_buy_base": 150096.4, "taker_buy_quote": 42851.611086 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2838, "high": 0.2841, "low": 0.2817, "close": 0.2829, "volume": 360196.61, "close_time": 1761994799999, "quote_volume": 101970.722927, "trades": 924, "taker_buy_base": 206125.7, "taker_buy_quote": 58374.420576 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.283, "high": 0.2841, "low": 0.2814, "close": 0.2819, "volume": 155898.8, "close_time": 1761998399999, "quote_volume": 44044.572563, "trades": 564, "taker_buy_base": 86293.97, "taker_buy_quote": 24391.382766 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2819, "high": 0.2841, "low": 0.2819, "close": 0.2841, "volume": 258239.58, "close_time": 1762001999999, "quote_volume": 73107.717406, "trades": 856, "taker_buy_base": 161807.96, "taker_buy_quote": 45827.576135 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2839, "high": 0.2842, "low": 0.2787, "close": 0.2807, "volume": 277526.51, "close_time": 1762005599999, "quote_volume": 77981.398191, "trades": 883, "taker_buy_base": 141698.12, "taker_buy_quote": 39798.882222 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2808, "high": 0.2849, "low": 0.2772, "close": 0.2819, "volume": 2276131.72, "close_time": 1762009199999, "quote_volume": 642033.195763, "trades": 3661, "taker_buy_base": 783154.99, "taker_buy_quote": 220586.598889 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.2817, "high": 0.2841, "low": 0.2806, "close": 0.2823, "volume": 830703.65, "close_time": 1762012799999, "quote_volume": 234020.888776, "trades": 1536, "taker_buy_base": 309144.13, "taker_buy_quote": 87125.418205 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2825, "high": 0.2846, "low": 0.2813, "close": 0.2821, "volume": 1200506.66, "close_time": 1762016399999, "quote_volume": 339324.233728, "trades": 1886, "taker_buy_base": 372664.52, "taker_buy_quote": 105382.789341 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2818, "high": 0.2819, "low": 0.2791, "close": 0.2808, "volume": 294173.08, "close_time": 1762019999999, "quote_volume": 82519.387897, "trades": 1008, "taker_buy_base": 132701.94, "taker_buy_quote": 37235.242107 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2808, "high": 0.2817, "low": 0.2794, "close": 0.2803, "volume": 213916.61, "close_time": 1762023599999, "quote_volume": 60010.005234, "trades": 791, "taker_buy_base": 109031.9, "taker_buy_quote": 30604.437973 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2803, "high": 0.2804, "low": 0.2787, "close": 0.2794, "volume": 227271.75, "close_time": 1762027199999, "quote_volume": 63524.311205, "trades": 776, "taker_buy_base": 104518.88, "taker_buy_quote": 29223.242863 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2795, "high": 0.2816, "low": 0.2771, "close": 0.2802, "volume": 461664.58, "close_time": 1762030799999, "quote_volume": 129041.110103, "trades": 1189, "taker_buy_base": 173799.76, "taker_buy_quote": 48619.08519 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2803, "high": 0.281, "low": 0.2769, "close": 0.2769, "volume": 208807.88, "close_time": 1762034399999, "quote_volume": 58375.511982, "trades": 571, "taker_buy_base": 117611.22, "taker_buy_quote": 32906.931909 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2769, "high": 0.2798, "low": 0.2768, "close": 0.2795, "volume": 196105.97, "close_time": 1762037999999, "quote_volume": 54551.129373, "trades": 523, "taker_buy_base": 121633.46, "taker_buy_quote": 33855.394389 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2794, "high": 0.282, "low": 0.279, "close": 0.2816, "volume": 79323.98, "close_time": 1762041599999, "quote_volume": 22222.658701, "trades": 281, "taker_buy_base": 37858.18, "taker_buy_quote": 10618.547818 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2815, "high": 0.2818, "low": 0.2792, "close": 0.2794, "volume": 68771.43, "close_time": 1762045199999, "quote_volume": 19283.632262, "trades": 263, "taker_buy_base": 23038.02, "taker_buy_quote": 6453.865584 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2794, "high": 0.2812, "low": 0.2787, "close": 0.2797, "volume": 140308.54, "close_time": 1762048799999, "quote_volume": 39283.74602, "trades": 495, "taker_buy_base": 84343.89, "taker_buy_quote": 23621.340234 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.2797, "high": 0.282, "low": 0.279, "close": 0.2797, "volume": 179193.19, "close_time": 1762052399999, "quote_volume": 50237.045052, "trades": 465, "taker_buy_base": 85597.62, "taker_buy_quote": 23993.258908 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2796, "high": 0.2823, "low": 0.2784, "close": 0.2821, "volume": 342451.29, "close_time": 1762055999999, "quote_volume": 95814.699266, "trades": 1028, "taker_buy_base": 169297.95, "taker_buy_quote": 47371.301722 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2821, "high": 0.2848, "low": 0.2802, "close": 0.2844, "volume": 828462.08, "close_time": 1762059599999, "quote_volume": 234294.160592, "trades": 1328, "taker_buy_base": 297797.45, "taker_buy_quote": 84171.788118 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2843, "high": 0.2853, "low": 0.2819, "close": 0.2842, "volume": 250937.57, "close_time": 1762063199999, "quote_volume": 71177.888944, "trades": 732, "taker_buy_base": 126839.75, "taker_buy_quote": 35971.879657 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2839, "high": 0.2845, "low": 0.2822, "close": 0.2833, "volume": 139248.69, "close_time": 1762066799999, "quote_volume": 39473.764455, "trades": 554, "taker_buy_base": 72972.79, "taker_buy_quote": 20686.294565 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2834, "high": 0.2852, "low": 0.2819, "close": 0.285, "volume": 800330.16, "close_time": 1762070399999, "quote_volume": 226061.335771, "trades": 915, "taker_buy_base": 265135.8, "taker_buy_quote": 74914.956223 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2851, "high": 0.2855, "low": 0.2816, "close": 0.282, "volume": 191387.02, "close_time": 1762073999999, "quote_volume": 54296.823225, "trades": 494, "taker_buy_base": 79980.74, "taker_buy_quote": 22699.452026 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2821, "high": 0.2836, "low": 0.2771, "close": 0.2779, "volume": 369510.95, "close_time": 1762077599999, "quote_volume": 103596.110984, "trades": 837, "taker_buy_base": 125322.3, "taker_buy_quote": 35200.517918 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2781, "high": 0.2791, "low": 0.275, "close": 0.2768, "volume": 281195.36, "close_time": 1762081199999, "quote_volume": 77943.483494, "trades": 840, "taker_buy_base": 124064.69, "taker_buy_quote": 34411.444791 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2766, "high": 0.2812, "low": 0.2763, "close": 0.2807, "volume": 326741.5, "close_time": 1762084799999, "quote_volume": 91068.085059, "trades": 679, "taker_buy_base": 172917.0, "taker_buy_quote": 48130.477125 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2807, "high": 0.2809, "low": 0.2781, "close": 0.2787, "volume": 246321.4, "close_time": 1762088399999, "quote_volume": 68739.137476, "trades": 616, "taker_buy_base": 58136.75, "taker_buy_quote": 16238.547921 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2785, "high": 0.2799, "low": 0.2759, "close": 0.2766, "volume": 244645.93, "close_time": 1762091999999, "quote_volume": 67947.534358, "trades": 686, "taker_buy_base": 130654.77, "taker_buy_quote": 36363.332767 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2766, "high": 0.2776, "low": 0.2702, "close": 0.272, "volume": 341871.69, "close_time": 1762095599999, "quote_volume": 93361.029945, "trades": 1166, "taker_buy_base": 175003.75, "taker_buy_quote": 47770.89143 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2718, "high": 0.2746, "low": 0.2702, "close": 0.2736, "volume": 314748.3, "close_time": 1762099199999, "quote_volume": 85915.775222, "trades": 819, "taker_buy_base": 150961.98, "taker_buy_quote": 41219.026894 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2676, "close": 0.272, "volume": 541514.83, "close_time": 1762102799999, "quote_volume": 146768.170694, "trades": 1597, "taker_buy_base": 262576.07, "taker_buy_quote": 71263.628404 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2719, "high": 0.2739, "low": 0.2705, "close": 0.272, "volume": 196150.47, "close_time": 1762106399999, "quote_volume": 53371.410718, "trades": 859, "taker_buy_base": 81298.07, "taker_buy_quote": 22122.181689 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2718, "high": 0.2737, "low": 0.2713, "close": 0.2733, "volume": 171510.86, "close_time": 1762109999999, "quote_volume": 46786.94583, "trades": 622, "taker_buy_base": 81869.82, "taker_buy_quote": 22338.243249 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2733, "high": 0.2758, "low": 0.2712, "close": 0.2728, "volume": 373950.65, "close_time": 1762113599999, "quote_volume": 102338.010598, "trades": 936, "taker_buy_base": 176240.69, "taker_buy_quote": 48255.85637 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2727, "high": 0.2739, "low": 0.2709, "close": 0.2732, "volume": 138215.1, "close_time": 1762117199999, "quote_volume": 37661.829213, "trades": 456, "taker_buy_base": 56312.05, "taker_buy_quote": 15350.413102 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.2735, "high": 0.2751, "low": 0.273, "close": 0.2745, "volume": 105789.49, "close_time": 1762120799999, "quote_volume": 28994.999882, "trades": 369, "taker_buy_base": 43218.82, "taker_buy_quote": 11845.034219 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2746, "high": 0.2761, "low": 0.2741, "close": 0.2748, "volume": 95042.06, "close_time": 1762124399999, "quote_volume": 26126.005361, "trades": 307, "taker_buy_base": 47056.65, "taker_buy_quote": 12944.547548 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2748, "high": 0.2809, "low": 0.2748, "close": 0.2798, "volume": 220800.95, "close_time": 1762127999999, "quote_volume": 61614.46859, "trades": 967, "taker_buy_base": 120303.73, "taker_buy_quote": 33570.101642 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.28, "high": 0.2808, "low": 0.2742, "close": 0.2743, "volume": 218135.58, "close_time": 1762131599999, "quote_volume": 60673.755274, "trades": 671, "taker_buy_base": 79551.9, "taker_buy_quote": 22139.797267 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.2742, "high": 0.2749, "low": 0.27, "close": 0.2712, "volume": 262159.72, "close_time": 1762135199999, "quote_volume": 71463.035823, "trades": 1060, "taker_buy_base": 113435.7, "taker_buy_quote": 30939.94447 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2711, "high": 0.2718, "low": 0.2662, "close": 0.2678, "volume": 357891.06, "close_time": 1762138799999, "quote_volume": 95942.683488, "trades": 1593, "taker_buy_base": 178073.75, "taker_buy_quote": 47761.707713 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2675, "high": 0.2689, "low": 0.2575, "close": 0.2581, "volume": 593035.57, "close_time": 1762142399999, "quote_volume": 155546.224543, "trades": 2602, "taker_buy_base": 279703.24, "taker_buy_quote": 73344.554761 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2583, "high": 0.26, "low": 0.2559, "close": 0.2589, "volume": 547931.9, "close_time": 1762145999999, "quote_volume": 141115.069241, "trades": 1762, "taker_buy_base": 335819.49, "taker_buy_quote": 86519.843672 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.259, "high": 0.2619, "low": 0.2561, "close": 0.2561, "volume": 430308.28, "close_time": 1762149599999, "quote_volume": 111665.214532, "trades": 1166, "taker_buy_base": 197071.88, "taker_buy_quote": 51184.720595 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.256, "high": 0.2574, "low": 0.253, "close": 0.2568, "volume": 492626.14, "close_time": 1762153199999, "quote_volume": 126000.374486, "trades": 1721, "taker_buy_base": 293215.24, "taker_buy_quote": 75029.00108 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2568, "high": 0.2609, "low": 0.2554, "close": 0.2584, "volume": 389669.06, "close_time": 1762156799999, "quote_volume": 100635.319914, "trades": 1477, "taker_buy_base": 205057.68, "taker_buy_quote": 52950.805977 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2583, "high": 0.2605, "low": 0.2567, "close": 0.259, "volume": 279769.59, "close_time": 1762160399999, "quote_volume": 72393.287056, "trades": 1032, "taker_buy_base": 155819.63, "taker_buy_quote": 40329.975687 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2589, "high": 0.2627, "low": 0.2551, "close": 0.2552, "volume": 301786.9, "close_time": 1762163999999, "quote_volume": 78081.996602, "trades": 1127, "taker_buy_base": 150968.48, "taker_buy_quote": 39108.771994 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2553, "high": 0.2582, "low": 0.2532, "close": 0.2543, "volume": 366292.54, "close_time": 1762167599999, "quote_volume": 93707.010298, "trades": 1238, "taker_buy_base": 188600.61, "taker_buy_quote": 48281.632296 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2544, "high": 0.2588, "low": 0.2544, "close": 0.2559, "volume": 259344.08, "close_time": 1762171199999, "quote_volume": 66539.491388, "trades": 1100, "taker_buy_base": 130328.31, "taker_buy_quote": 33450.255014 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2558, "high": 0.2579, "low": 0.2547, "close": 0.2551, "volume": 237870.71, "close_time": 1762174799999, "quote_volume": 61055.086643, "trades": 972, "taker_buy_base": 124881.13, "taker_buy_quote": 32065.747253 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.255, "high": 0.2576, "low": 0.2535, "close": 0.2567, "volume": 451381.35, "close_time": 1762178399999, "quote_volume": 115425.922972, "trades": 1186, "taker_buy_base": 258563.22, "taker_buy_quote": 66098.96552 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2567, "high": 0.2603, "low": 0.2548, "close": 0.2573, "volume": 322210.45, "close_time": 1762181999999, "quote_volume": 82856.056938, "trades": 1432, "taker_buy_base": 178410.13, "taker_buy_quote": 45929.45608 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2575, "high": 0.2582, "low": 0.2305, "close": 0.2405, "volume": 1644550.91, "close_time": 1762185599999, "quote_volume": 401538.522153, "trades": 6145, "taker_buy_base": 701282.92, "taker_buy_quote": 171531.676338 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2408, "high": 0.2472, "low": 0.238, "close": 0.2443, "volume": 734433.29, "close_time": 1762189199999, "quote_volume": 179111.224044, "trades": 2641, "taker_buy_base": 392506.94, "taker_buy_quote": 95792.452685 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2442, "high": 0.2492, "low": 0.2433, "close": 0.2478, "volume": 463395.22, "close_time": 1762192799999, "quote_volume": 113856.081995, "trades": 1575, "taker_buy_base": 254314.41, "taker_buy_quote": 62540.992664 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2478, "high": 0.2479, "low": 0.2432, "close": 0.2432, "volume": 271466.28, "close_time": 1762196399999, "quote_volume": 66760.255888, "trades": 989, "taker_buy_base": 140108.8, "taker_buy_quote": 34493.616426 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2434, "high": 0.2436, "low": 0.2388, "close": 0.2391, "volume": 344973.7, "close_time": 1762199999999, "quote_volume": 83210.000881, "trades": 1014, "taker_buy_base": 182746.23, "taker_buy_quote": 44104.054251 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2392, "high": 0.2399, "low": 0.2352, "close": 0.237, "volume": 367939.23, "close_time": 1762203599999, "quote_volume": 87585.422248, "trades": 1495, "taker_buy_base": 242176.96, "taker_buy_quote": 57664.041701 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2369, "high": 0.2418, "low": 0.2356, "close": 0.2412, "volume": 383000.81, "close_time": 1762207199999, "quote_volume": 91557.441473, "trades": 1526, "taker_buy_base": 209738.72, "taker_buy_quote": 50207.957512 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2414, "high": 0.2426, "low": 0.2384, "close": 0.2408, "volume": 166037.42, "close_time": 1762210799999, "quote_volume": 39959.66104, "trades": 589, "taker_buy_base": 84314.01, "taker_buy_quote": 20287.162307 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2407, "high": 0.2428, "low": 0.2379, "close": 0.2425, "volume": 280511.49, "close_time": 1762214399999, "quote_volume": 67576.897618, "trades": 856, "taker_buy_base": 110412.48, "taker_buy_quote": 26596.626994 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2426, "high": 0.2465, "low": 0.2402, "close": 0.2443, "volume": 382460.95, "close_time": 1762217999999, "quote_volume": 93080.523024, "trades": 1452, "taker_buy_base": 200029.68, "taker_buy_quote": 48697.381963 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2444, "high": 0.2465, "low": 0.2436, "close": 0.2451, "volume": 159361.05, "close_time": 1762221599999, "quote_volume": 39056.328967, "trades": 740, "taker_buy_base": 90397.06, "taker_buy_quote": 22156.106855 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.245, "high": 0.2464, "low": 0.2436, "close": 0.2445, "volume": 113268.88, "close_time": 1762225199999, "quote_volume": 27712.159688, "trades": 520, "taker_buy_base": 50335.79, "taker_buy_quote": 12319.633835 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2446, "high": 0.247, "low": 0.2433, "close": 0.2463, "volume": 138794.65, "close_time": 1762228799999, "quote_volume": 34098.995154, "trades": 632, "taker_buy_base": 68718.94, "taker_buy_quote": 16896.941845 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2466, "high": 0.2483, "low": 0.246, "close": 0.2468, "volume": 206519.78, "close_time": 1762232399999, "quote_volume": 51034.704547, "trades": 693, "taker_buy_base": 98491.65, "taker_buy_quote": 24355.314098 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2468, "high": 0.2473, "low": 0.2362, "close": 0.2367, "volume": 395138.29, "close_time": 1762235999999, "quote_volume": 95163.131618, "trades": 1660, "taker_buy_base": 184929.03, "taker_buy_quote": 44490.82639 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2366, "high": 0.2475, "low": 0.2365, "close": 0.2429, "volume": 335567.97, "close_time": 1762239599999, "quote_volume": 81401.59063, "trades": 1668, "taker_buy_base": 141937.58, "taker_buy_quote": 34377.530536 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2428, "high": 0.244, "low": 0.2379, "close": 0.2396, "volume": 349296.18, "close_time": 1762243199999, "quote_volume": 84148.913072, "trades": 1468, "taker_buy_base": 144208.24, "taker_buy_quote": 34770.568064 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2395, "high": 0.2472, "low": 0.2392, "close": 0.245, "volume": 424069.25, "close_time": 1762246799999, "quote_volume": 103270.440243, "trades": 1954, "taker_buy_base": 192868.93, "taker_buy_quote": 46913.79859 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.245, "high": 0.2474, "low": 0.244, "close": 0.2467, "volume": 247268.74, "close_time": 1762250399999, "quote_volume": 60798.378724, "trades": 1151, "taker_buy_base": 143769.55, "taker_buy_quote": 35364.561959 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2466, "high": 0.2483, "low": 0.2455, "close": 0.2462, "volume": 169234.42, "close_time": 1762253999999, "quote_volume": 41762.776587, "trades": 901, "taker_buy_base": 84715.98, "taker_buy_quote": 20908.728975 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2463, "high": 0.2495, "low": 0.2452, "close": 0.2455, "volume": 370210.03, "close_time": 1762257599999, "quote_volume": 91490.172284, "trades": 1050, "taker_buy_base": 209203.54, "taker_buy_quote": 51723.406208 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2457, "high": 0.2457, "low": 0.2425, "close": 0.2437, "volume": 148476.98, "close_time": 1762261199999, "quote_volume": 36245.408903, "trades": 708, "taker_buy_base": 48836.68, "taker_buy_quote": 11918.560759 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2438, "high": 0.2448, "low": 0.2413, "close": 0.2435, "volume": 145629.18, "close_time": 1762264799999, "quote_volume": 35424.413998, "trades": 769, "taker_buy_base": 73969.88, "taker_buy_quote": 17996.012691 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2434, "high": 0.2521, "low": 0.2417, "close": 0.2508, "volume": 364486.16, "close_time": 1762268399999, "quote_volume": 90082.964892, "trades": 1909, "taker_buy_base": 216983.01, "taker_buy_quote": 53595.160324 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2509, "high": 0.253, "low": 0.246, "close": 0.2476, "volume": 422789.62, "close_time": 1762271999999, "quote_volume": 105533.634586, "trades": 1816, "taker_buy_base": 198176.61, "taker_buy_quote": 49469.41679 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2477, "high": 0.2507, "low": 0.2425, "close": 0.2438, "volume": 353486.05, "close_time": 1762275599999, "quote_volume": 87193.320857, "trades": 1710, "taker_buy_base": 170985.88, "taker_buy_quote": 42269.557517 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2437, "high": 0.2457, "low": 0.2365, "close": 0.2439, "volume": 500476.81, "close_time": 1762279199999, "quote_volume": 120791.383115, "trades": 2961, "taker_buy_base": 216675.89, "taker_buy_quote": 52391.760865 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.244, "high": 0.244, "low": 0.2334, "close": 0.2407, "volume": 478247.92, "close_time": 1762282799999, "quote_volume": 113832.300758, "trades": 2878, "taker_buy_base": 212166.25, "taker_buy_quote": 50568.102844 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2406, "high": 0.2777, "low": 0.2406, "close": 0.2613, "volume": 4301746.73, "close_time": 1762286399999, "quote_volume": 1122536.590296, "trades": 17564, "taker_buy_base": 2531933.5, "taker_buy_quote": 660918.552536 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2612, "high": 0.2708, "low": 0.2466, "close": 0.2498, "volume": 3776467.96, "close_time": 1762289999999, "quote_volume": 975619.456095, "trades": 13986, "taker_buy_base": 1967599.63, "taker_buy_quote": 509560.680431 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2498, "high": 0.25, "low": 0.2281, "close": 0.2442, "volume": 2139644.6, "close_time": 1762293599999, "quote_volume": 511474.312967, "trades": 7540, "taker_buy_base": 991306.18, "taker_buy_quote": 236865.17216 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2443, "high": 0.253, "low": 0.2421, "close": 0.2501, "volume": 804936.36, "close_time": 1762297199999, "quote_volume": 200153.204186, "trades": 2629, "taker_buy_base": 410430.22, "taker_buy_quote": 102119.329686 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2503, "high": 0.2518, "low": 0.246, "close": 0.2484, "volume": 540276.37, "close_time": 1762300799999, "quote_volume": 134206.713761, "trades": 1855, "taker_buy_base": 237970.01, "taker_buy_quote": 59105.844846 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2485, "high": 0.25, "low": 0.2417, "close": 0.2443, "volume": 701800.63, "close_time": 1762304399999, "quote_volume": 172200.787839, "trades": 1884, "taker_buy_base": 264459.96, "taker_buy_quote": 64963.247161 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2442, "high": 0.2445, "low": 0.2296, "close": 0.2415, "volume": 1030691.38, "close_time": 1762307999999, "quote_volume": 243932.684149, "trades": 3759, "taker_buy_base": 493529.05, "taker_buy_quote": 117078.892639 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2414, "high": 0.2492, "low": 0.2414, "close": 0.2478, "volume": 480427.08, "close_time": 1762311599999, "quote_volume": 117811.313323, "trades": 2506, "taker_buy_base": 263698.24, "taker_buy_quote": 64702.850218 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2479, "high": 0.2496, "low": 0.2463, "close": 0.2473, "volume": 272371.58, "close_time": 1762315199999, "quote_volume": 67558.826188, "trades": 1320, "taker_buy_base": 112969.77, "taker_buy_quote": 28039.77112 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2472, "high": 0.2484, "low": 0.2442, "close": 0.245, "volume": 237010.76, "close_time": 1762318799999, "quote_volume": 58353.313741, "trades": 1199, "taker_buy_base": 88483.56, "taker_buy_quote": 21791.057995 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2451, "high": 0.2466, "low": 0.2434, "close": 0.2436, "volume": 232382.84, "close_time": 1762322399999, "quote_volume": 56871.54017, "trades": 1281, "taker_buy_base": 89448.12, "taker_buy_quote": 21902.669554 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2438, "high": 0.2461, "low": 0.242, "close": 0.2457, "volume": 235380.0, "close_time": 1762325999999, "quote_volume": 57391.378915, "trades": 1220, "taker_buy_base": 130920.57, "taker_buy_quote": 31936.253913 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2456, "high": 0.2456, "low": 0.2413, "close": 0.2427, "volume": 257432.33, "close_time": 1762329599999, "quote_volume": 62510.918693, "trades": 1364, "taker_buy_base": 96239.18, "taker_buy_quote": 23380.102229 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2426, "high": 0.243, "low": 0.2371, "close": 0.2401, "volume": 328347.24, "close_time": 1762333199999, "quote_volume": 78745.958601, "trades": 1675, "taker_buy_base": 175197.93, "taker_buy_quote": 41983.141001 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2399, "high": 0.2431, "low": 0.2389, "close": 0.2418, "volume": 313307.51, "close_time": 1762336799999, "quote_volume": 75640.408166, "trades": 1354, "taker_buy_base": 171919.35, "taker_buy_quote": 41529.250802 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2418, "high": 0.2428, "low": 0.2359, "close": 0.236, "volume": 343839.03, "close_time": 1762340399999, "quote_volume": 82424.635202, "trades": 1584, "taker_buy_base": 139443.38, "taker_buy_quote": 33458.714398 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2359, "high": 0.2418, "low": 0.2356, "close": 0.2412, "volume": 212619.6, "close_time": 1762343999999, "quote_volume": 50883.839297, "trades": 1250, "taker_buy_base": 112638.45, "taker_buy_quote": 26934.088599 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2413, "high": 0.2431, "low": 0.2396, "close": 0.2415, "volume": 108206.17, "close_time": 1762347599999, "quote_volume": 26095.897342, "trades": 834, "taker_buy_base": 55870.82, "taker_buy_quote": 13480.864057 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2414, "high": 0.2455, "low": 0.2406, "close": 0.2441, "volume": 257182.15, "close_time": 1762351199999, "quote_volume": 62272.924017, "trades": 1398, "taker_buy_base": 134390.4, "taker_buy_quote": 32552.627014 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2441, "high": 0.2456, "low": 0.2403, "close": 0.2445, "volume": 424202.08, "close_time": 1762354799999, "quote_volume": 103396.474701, "trades": 1635, "taker_buy_base": 242158.77, "taker_buy_quote": 59015.497484 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2444, "high": 0.2466, "low": 0.2426, "close": 0.2464, "volume": 430608.04, "close_time": 1762358399999, "quote_volume": 105284.648338, "trades": 1611, "taker_buy_base": 193694.41, "taker_buy_quote": 47453.906746 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2462, "high": 0.2491, "low": 0.2433, "close": 0.2486, "volume": 234906.09, "close_time": 1762361999999, "quote_volume": 57785.782926, "trades": 1216, "taker_buy_base": 128592.15, "taker_buy_quote": 31681.609326 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2487, "high": 0.2499, "low": 0.2465, "close": 0.2489, "volume": 225655.7, "close_time": 1762365599999, "quote_volume": 55947.232237, "trades": 771, "taker_buy_base": 121046.42, "taker_buy_quote": 30010.333215 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2488, "high": 0.2504, "low": 0.2479, "close": 0.2487, "volume": 151082.99, "close_time": 1762369199999, "quote_volume": 37591.105412, "trades": 677, "taker_buy_base": 65602.46, "taker_buy_quote": 16328.871865 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2486, "high": 0.2493, "low": 0.2463, "close": 0.2466, "volume": 142391.17, "close_time": 1762372799999, "quote_volume": 35275.180128, "trades": 742, "taker_buy_base": 57103.31, "taker_buy_quote": 14141.110847 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2467, "high": 0.2515, "low": 0.2464, "close": 0.248, "volume": 357311.98, "close_time": 1762376399999, "quote_volume": 88821.241901, "trades": 1290, "taker_buy_base": 211519.44, "taker_buy_quote": 52647.906735 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2479, "high": 0.2507, "low": 0.2457, "close": 0.2504, "volume": 272818.04, "close_time": 1762379999999, "quote_volume": 67786.49842, "trades": 1101, "taker_buy_base": 111475.65, "taker_buy_quote": 27713.008907 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2505, "high": 0.2511, "low": 0.2502, "close": 0.2511, "volume": 237377.54, "close_time": 1762383599999, "quote_volume": 59494.095994, "trades": 415, "taker_buy_base": 110702.61, "taker_buy_quote": 27751.402455 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2511, "high": 0.2523, "low": 0.2506, "close": 0.2508, "volume": 74143.67, "close_time": 1762387199999, "quote_volume": 18631.562543, "trades": 472, "taker_buy_base": 31061.45, "taker_buy_quote": 7806.185805 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2506, "high": 0.251, "low": 0.2432, "close": 0.2476, "volume": 498482.68, "close_time": 1762390799999, "quote_volume": 123430.941447, "trades": 986, "taker_buy_base": 109398.38, "taker_buy_quote": 27097.656527 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2475, "high": 0.2475, "low": 0.2436, "close": 0.2457, "volume": 217087.47, "close_time": 1762394399999, "quote_volume": 53251.180662, "trades": 688, "taker_buy_base": 122140.77, "taker_buy_quote": 29945.884729 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2457, "high": 0.2489, "low": 0.2443, "close": 0.2479, "volume": 339952.94, "close_time": 1762397999999, "quote_volume": 83547.570093, "trades": 736, "taker_buy_base": 100902.73, "taker_buy_quote": 24781.196744 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2479, "high": 0.2496, "low": 0.2473, "close": 0.2479, "volume": 101214.79, "close_time": 1762401599999, "quote_volume": 25145.976795, "trades": 553, "taker_buy_base": 44394.89, "taker_buy_quote": 11036.678727 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.248, "high": 0.2496, "low": 0.2472, "close": 0.2487, "volume": 128408.73, "close_time": 1762405199999, "quote_volume": 31887.765939, "trades": 612, "taker_buy_base": 52958.94, "taker_buy_quote": 13155.811414 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2486, "high": 0.2486, "low": 0.2434, "close": 0.2436, "volume": 288525.36, "close_time": 1762408799999, "quote_volume": 70782.245189, "trades": 847, "taker_buy_base": 154200.34, "taker_buy_quote": 37800.891388 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2435, "high": 0.2459, "low": 0.2424, "close": 0.2449, "volume": 154003.32, "close_time": 1762412399999, "quote_volume": 37647.627861, "trades": 755, "taker_buy_base": 83553.06, "taker_buy_quote": 20439.346013 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.245, "high": 0.2465, "low": 0.2417, "close": 0.2419, "volume": 287265.57, "close_time": 1762415999999, "quote_volume": 70049.621178, "trades": 1232, "taker_buy_base": 141025.02, "taker_buy_quote": 34434.790785 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2417, "high": 0.2435, "low": 0.2396, "close": 0.2409, "volume": 375176.71, "close_time": 1762419599999, "quote_volume": 90590.476148, "trades": 1027, "taker_buy_base": 156545.91, "taker_buy_quote": 37799.781973 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2409, "high": 0.2424, "low": 0.2394, "close": 0.2408, "volume": 156559.97, "close_time": 1762423199999, "quote_volume": 37763.474267, "trades": 910, "taker_buy_base": 74593.27, "taker_buy_quote": 17997.726796 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2407, "high": 0.2416, "low": 0.2386, "close": 0.2408, "volume": 379025.33, "close_time": 1762426799999, "quote_volume": 90925.260277, "trades": 1571, "taker_buy_base": 154327.55, "taker_buy_quote": 37042.30818 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2407, "high": 0.244, "low": 0.239, "close": 0.244, "volume": 223740.46, "close_time": 1762430399999, "quote_volume": 54082.570963, "trades": 782, "taker_buy_base": 134168.44, "taker_buy_quote": 32448.236734 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2439, "high": 0.2469, "low": 0.2398, "close": 0.24, "volume": 824537.09, "close_time": 1762433999999, "quote_volume": 200771.730737, "trades": 2499, "taker_buy_base": 417672.33, "taker_buy_quote": 101834.162332 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2401, "high": 0.2479, "low": 0.24, "close": 0.2459, "volume": 367360.62, "close_time": 1762437599999, "quote_volume": 89896.731852, "trades": 1260, "taker_buy_base": 186238.4, "taker_buy_quote": 45580.744905 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.246, "high": 0.2475, "low": 0.2406, "close": 0.2409, "volume": 358572.77, "close_time": 1762441199999, "quote_volume": 87424.306195, "trades": 1841, "taker_buy_base": 164543.19, "taker_buy_quote": 40122.968171 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2409, "high": 0.2451, "low": 0.2359, "close": 0.2374, "volume": 610953.67, "close_time": 1762444799999, "quote_volume": 146488.362907, "trades": 2791, "taker_buy_base": 332221.88, "taker_buy_quote": 79753.583967 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2375, "high": 0.2396, "low": 0.2353, "close": 0.2387, "volume": 371659.6, "close_time": 1762448399999, "quote_volume": 88363.950876, "trades": 1884, "taker_buy_base": 221471.71, "taker_buy_quote": 52662.50728 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2388, "high": 0.2448, "low": 0.2381, "close": 0.2446, "volume": 366958.56, "close_time": 1762451999999, "quote_volume": 88326.943349, "trades": 1914, "taker_buy_base": 194831.21, "taker_buy_quote": 46896.139521 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2445, "high": 0.248, "low": 0.2408, "close": 0.2461, "volume": 338387.3, "close_time": 1762455599999, "quote_volume": 82603.195061, "trades": 1653, "taker_buy_base": 173694.27, "taker_buy_quote": 42433.728457 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2461, "high": 0.2486, "low": 0.246, "close": 0.2475, "volume": 376073.36, "close_time": 1762459199999, "quote_volume": 93045.750644, "trades": 1642, "taker_buy_base": 188511.52, "taker_buy_quote": 46652.371667 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2476, "high": 0.249, "low": 0.2443, "close": 0.2458, "volume": 346988.96, "close_time": 1762462799999, "quote_volume": 85602.000859, "trades": 1764, "taker_buy_base": 174028.84, "taker_buy_quote": 42976.380719 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2459, "high": 0.2486, "low": 0.2448, "close": 0.2471, "volume": 205198.88, "close_time": 1762466399999, "quote_volume": 50702.766474, "trades": 1040, "taker_buy_base": 101261.3, "taker_buy_quote": 25026.815885 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2472, "high": 0.2489, "low": 0.246, "close": 0.2486, "volume": 189894.62, "close_time": 1762469999999, "quote_volume": 46906.421564, "trades": 745, "taker_buy_base": 110837.07, "taker_buy_quote": 27376.995441 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2488, "high": 0.249, "low": 0.2464, "close": 0.2489, "volume": 150693.9, "close_time": 1762473599999, "quote_volume": 37335.406642, "trades": 702, "taker_buy_base": 79519.22, "taker_buy_quote": 19700.216508 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2488, "high": 0.258, "low": 0.2488, "close": 0.2566, "volume": 753619.49, "close_time": 1762477199999, "quote_volume": 190253.764643, "trades": 2386, "taker_buy_base": 442521.44, "taker_buy_quote": 111486.461904 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2564, "high": 0.2584, "low": 0.2513, "close": 0.2555, "volume": 791843.7, "close_time": 1762480799999, "quote_volume": 201786.605219, "trades": 2528, "taker_buy_base": 329849.58, "taker_buy_quote": 83946.977397 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2556, "high": 0.2558, "low": 0.2528, "close": 0.2557, "volume": 379296.72, "close_time": 1762484399999, "quote_volume": 96582.643511, "trades": 1662, "taker_buy_base": 171121.15, "taker_buy_quote": 43588.134046 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2558, "high": 0.2593, "low": 0.2558, "close": 0.2568, "volume": 225625.62, "close_time": 1762487999999, "quote_volume": 58100.620817, "trades": 1247, "taker_buy_base": 119106.16, "taker_buy_quote": 30673.337454 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2569, "high": 0.2588, "low": 0.2548, "close": 0.2576, "volume": 289125.55, "close_time": 1762491599999, "quote_volume": 74286.202154, "trades": 1168, "taker_buy_base": 139020.16, "taker_buy_quote": 35728.436333 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2577, "high": 0.2626, "low": 0.2576, "close": 0.262, "volume": 291340.62, "close_time": 1762495199999, "quote_volume": 75995.652798, "trades": 1333, "taker_buy_base": 166643.7, "taker_buy_quote": 43478.832932 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2622, "high": 0.2626, "low": 0.2589, "close": 0.2593, "volume": 329724.06, "close_time": 1762498799999, "quote_volume": 86020.970301, "trades": 1177, "taker_buy_base": 158212.75, "taker_buy_quote": 41292.694134 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2592, "high": 0.2748, "low": 0.2591, "close": 0.2714, "volume": 1452560.32, "close_time": 1762502399999, "quote_volume": 390792.359462, "trades": 5274, "taker_buy_base": 891652.64, "taker_buy_quote": 239785.366694 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2714, "high": 0.2714, "low": 0.2612, "close": 0.2629, "volume": 737217.41, "close_time": 1762505999999, "quote_volume": 194958.143694, "trades": 2307, "taker_buy_base": 338627.22, "taker_buy_quote": 89483.016683 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2628, "high": 0.2677, "low": 0.2588, "close": 0.2627, "volume": 847884.21, "close_time": 1762509599999, "quote_volume": 222502.595649, "trades": 2952, "taker_buy_base": 384159.83, "taker_buy_quote": 100898.2538 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2628, "high": 0.2653, "low": 0.2576, "close": 0.2605, "volume": 436593.55, "close_time": 1762513199999, "quote_volume": 114193.131741, "trades": 1724, "taker_buy_base": 225945.41, "taker_buy_quote": 59082.739316 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2604, "high": 0.2617, "low": 0.2561, "close": 0.2599, "volume": 703346.71, "close_time": 1762516799999, "quote_volume": 181813.651329, "trades": 2998, "taker_buy_base": 353559.57, "taker_buy_quote": 91434.469018 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2599, "high": 0.2618, "low": 0.2511, "close": 0.2525, "volume": 601474.77, "close_time": 1762520399999, "quote_volume": 153496.719263, "trades": 2189, "taker_buy_base": 249647.54, "taker_buy_quote": 63822.75095 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2524, "high": 0.2576, "low": 0.2509, "close": 0.256, "volume": 571713.92, "close_time": 1762523999999, "quote_volume": 145372.111511, "trades": 2239, "taker_buy_base": 257222.54, "taker_buy_quote": 65429.155875 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2559, "high": 0.2663, "low": 0.2521, "close": 0.2651, "volume": 798447.97, "close_time": 1762527599999, "quote_volume": 206583.650243, "trades": 3463, "taker_buy_base": 478317.89, "taker_buy_quote": 123804.671578 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2651, "high": 0.2683, "low": 0.2616, "close": 0.2666, "volume": 690662.58, "close_time": 1762531199999, "quote_volume": 183314.14766, "trades": 3404, "taker_buy_base": 322229.05, "taker_buy_quote": 85570.230471 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2666, "high": 0.2766, "low": 0.2648, "close": 0.2764, "volume": 928215.08, "close_time": 1762534799999, "quote_volume": 251725.010663, "trades": 3743, "taker_buy_base": 491579.46, "taker_buy_quote": 133383.31396 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2764, "high": 0.2842, "low": 0.2736, "close": 0.2801, "volume": 1449258.8, "close_time": 1762538399999, "quote_volume": 402987.863916, "trades": 4682, "taker_buy_base": 849071.36, "taker_buy_quote": 235925.884375 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2803, "high": 0.2839, "low": 0.2785, "close": 0.279, "volume": 571405.08, "close_time": 1762541999999, "quote_volume": 160726.675921, "trades": 2525, "taker_buy_base": 295641.45, "taker_buy_quote": 83149.190691 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2793, "high": 0.2817, "low": 0.2784, "close": 0.2791, "volume": 500899.79, "close_time": 1762545599999, "quote_volume": 140163.114046, "trades": 2022, "taker_buy_base": 242808.0, "taker_buy_quote": 67983.789265 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2792, "high": 0.2808, "low": 0.2772, "close": 0.2786, "volume": 332862.14, "close_time": 1762549199999, "quote_volume": 93015.535678, "trades": 1560, "taker_buy_base": 141695.04, "taker_buy_quote": 39606.906965 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.2786, "high": 0.2818, "low": 0.2782, "close": 0.2787, "volume": 341099.22, "close_time": 1762552799999, "quote_volume": 95489.418257, "trades": 1441, "taker_buy_base": 206423.0, "taker_buy_quote": 57781.294069 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.2785, "high": 0.2793, "low": 0.2764, "close": 0.278, "volume": 282126.6, "close_time": 1762556399999, "quote_volume": 78449.940022, "trades": 903, "taker_buy_base": 109445.05, "taker_buy_quote": 30437.960266 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.2779, "high": 0.2779, "low": 0.2732, "close": 0.2746, "volume": 493304.31, "close_time": 1762559999999, "quote_volume": 135923.41455, "trades": 1875, "taker_buy_base": 215579.17, "taker_buy_quote": 59416.75341 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2745, "high": 0.2797, "low": 0.2687, "close": 0.2689, "volume": 612502.66, "close_time": 1762563599999, "quote_volume": 167840.816333, "trades": 2283, "taker_buy_base": 315266.37, "taker_buy_quote": 86517.993236 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.2691, "high": 0.2764, "low": 0.269, "close": 0.2755, "volume": 367434.88, "close_time": 1762567199999, "quote_volume": 100403.445934, "trades": 2101, "taker_buy_base": 197952.79, "taker_buy_quote": 54072.991762 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.2756, "high": 0.2782, "low": 0.2738, "close": 0.274, "volume": 447121.27, "close_time": 1762570799999, "quote_volume": 123829.436099, "trades": 1391, "taker_buy_base": 196170.63, "taker_buy_quote": 54239.127969 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.274, "high": 0.2767, "low": 0.2695, "close": 0.2695, "volume": 264524.81, "close_time": 1762574399999, "quote_volume": 72491.706545, "trades": 1327, "taker_buy_base": 120655.74, "taker_buy_quote": 33113.293191 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2699, "high": 0.2759, "low": 0.2699, "close": 0.2721, "volume": 309297.6, "close_time": 1762577999999, "quote_volume": 84513.191657, "trades": 1459, "taker_buy_base": 188172.61, "taker_buy_quote": 51423.921209 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.272, "high": 0.2733, "low": 0.2674, "close": 0.2678, "volume": 331786.05, "close_time": 1762581599999, "quote_volume": 89793.605401, "trades": 1529, "taker_buy_base": 177493.8, "taker_buy_quote": 48096.531864 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2679, "high": 0.2704, "low": 0.2652, "close": 0.2679, "volume": 565867.45, "close_time": 1762585199999, "quote_volume": 151350.150614, "trades": 1467, "taker_buy_base": 309316.48, "taker_buy_quote": 82730.42893 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2679, "high": 0.2703, "low": 0.2657, "close": 0.2698, "volume": 328211.72, "close_time": 1762588799999, "quote_volume": 87980.769282, "trades": 1545, "taker_buy_base": 160010.02, "taker_buy_quote": 42890.355716 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2697, "high": 0.2719, "low": 0.2669, "close": 0.2697, "volume": 201658.85, "close_time": 1762592399999, "quote_volume": 54383.275691, "trades": 1223, "taker_buy_base": 122054.5, "taker_buy_quote": 32921.290559 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.2696, "high": 0.2709, "low": 0.2662, "close": 0.2671, "volume": 167373.99, "close_time": 1762595999999, "quote_volume": 45038.725471, "trades": 1001, "taker_buy_base": 80303.65, "taker_buy_quote": 21616.42089 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2673, "high": 0.2723, "low": 0.2667, "close": 0.2717, "volume": 293636.74, "close_time": 1762599599999, "quote_volume": 79347.095108, "trades": 979, "taker_buy_base": 214510.83, "taker_buy_quote": 57973.340842 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.2716, "high": 0.2747, "low": 0.2715, "close": 0.2729, "volume": 266118.14, "close_time": 1762603199999, "quote_volume": 72695.985142, "trades": 1222, "taker_buy_base": 119979.95, "taker_buy_quote": 32763.731345 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2728, "high": 0.2737, "low": 0.2705, "close": 0.2725, "volume": 286337.86, "close_time": 1762606799999, "quote_volume": 77983.460054, "trades": 1279, "taker_buy_base": 125748.38, "taker_buy_quote": 34255.087698 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.2725, "high": 0.2727, "low": 0.2662, "close": 0.2664, "volume": 412048.55, "close_time": 1762610399999, "quote_volume": 111014.703598, "trades": 1655, "taker_buy_base": 155158.84, "taker_buy_quote": 41816.740281 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2664, "high": 0.2677, "low": 0.2622, "close": 0.2666, "volume": 352234.95, "close_time": 1762613999999, "quote_volume": 93414.652731, "trades": 1673, "taker_buy_base": 180228.81, "taker_buy_quote": 47810.460329 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2669, "high": 0.3454, "low": 0.2648, "close": 0.3033, "volume": 16927268.88, "close_time": 1762617599999, "quote_volume": 5266281.840526, "trades": 76076, "taker_buy_base": 9162739.81, "taker_buy_quote": 2843721.687086 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3033, "high": 0.325, "low": 0.2865, "close": 0.2894, "volume": 4587302.21, "close_time": 1762621199999, "quote_volume": 1377537.871907, "trades": 20228, "taker_buy_base": 2282561.4, "taker_buy_quote": 686088.9059 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.2893, "high": 0.3086, "low": 0.2853, "close": 0.2918, "volume": 1794103.94, "close_time": 1762624799999, "quote_volume": 526698.931992, "trades": 7172, "taker_buy_base": 968908.36, "taker_buy_quote": 284396.643468 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2918, "high": 0.2943, "low": 0.287, "close": 0.2921, "volume": 542071.65, "close_time": 1762628399999, "quote_volume": 157697.32544, "trades": 2893, "taker_buy_base": 244908.38, "taker_buy_quote": 71292.924868 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2921, "high": 0.3918, "low": 0.292, "close": 0.336, "volume": 11089382.32, "close_time": 1762631999999, "quote_volume": 3841492.499535, "trades": 52101, "taker_buy_base": 5902931.42, "taker_buy_quote": 2040910.322456 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3356, "high": 0.3376, "low": 0.318, "close": 0.3213, "volume": 3279501.43, "close_time": 1762635599999, "quote_volume": 1071400.559999, "trades": 12738, "taker_buy_base": 1315300.72, "taker_buy_quote": 429191.756606 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3212, "high": 0.3239, "low": 0.3097, "close": 0.3152, "volume": 1987941.46, "close_time": 1762639199999, "quote_volume": 627616.710271, "trades": 8564, "taker_buy_base": 1029204.86, "taker_buy_quote": 325093.659009 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3153, "high": 0.3523, "low": 0.3153, "close": 0.322, "volume": 3747924.28, "close_time": 1762642799999, "quote_volume": 1249389.208972, "trades": 12866, "taker_buy_base": 1988303.38, "taker_buy_quote": 661221.40227 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3219, "high": 0.3288, "low": 0.3175, "close": 0.3252, "volume": 924224.63, "close_time": 1762646399999, "quote_volume": 299012.015545, "trades": 5581, "taker_buy_base": 463755.25, "taker_buy_quote": 149801.795561 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3244, "high": 0.3367, "low": 0.3073, "close": 0.3097, "volume": 1652791.41, "close_time": 1762649999999, "quote_volume": 529589.148145, "trades": 6943, "taker_buy_base": 766422.07, "taker_buy_quote": 246407.721824 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.3093, "high": 0.3229, "low": 0.3087, "close": 0.3098, "volume": 791329.67, "close_time": 1762653599999, "quote_volume": 249783.756632, "trades": 3253, "taker_buy_base": 390756.26, "taker_buy_quote": 123377.701066 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3096, "high": 0.3169, "low": 0.3008, "close": 0.3073, "volume": 738181.12, "close_time": 1762657199999, "quote_volume": 227016.349694, "trades": 3142, "taker_buy_base": 357357.78, "taker_buy_quote": 109984.921725 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3074, "high": 0.3386, "low": 0.3059, "close": 0.3163, "volume": 2096846.57, "close_time": 1762660799999, "quote_volume": 681780.598852, "trades": 6624, "taker_buy_base": 971290.56, "taker_buy_quote": 316219.555517 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.317, "high": 0.3264, "low": 0.3059, "close": 0.31, "volume": 1254038.67, "close_time": 1762664399999, "quote_volume": 393735.244654, "trades": 4589, "taker_buy_base": 684784.54, "taker_buy_quote": 214849.296819 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3098, "high": 0.3187, "low": 0.2976, "close": 0.302, "volume": 1481809.85, "close_time": 1762667999999, "quote_volume": 455368.239728, "trades": 5649, "taker_buy_base": 819912.84, "taker_buy_quote": 252165.043847 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3014, "high": 0.3099, "low": 0.2925, "close": 0.2951, "volume": 1200575.38, "close_time": 1762671599999, "quote_volume": 362107.285532, "trades": 3828, "taker_buy_base": 616729.77, "taker_buy_quote": 186111.117445 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2944, "high": 0.3074, "low": 0.2925, "close": 0.2974, "volume": 1123991.8, "close_time": 1762675199999, "quote_volume": 336579.435794, "trades": 4642, "taker_buy_base": 561210.92, "taker_buy_quote": 167821.42322 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2967, "high": 0.307, "low": 0.2921, "close": 0.2988, "volume": 1707901.05, "close_time": 1762678799999, "quote_volume": 512160.548762, "trades": 5145, "taker_buy_base": 842776.13, "taker_buy_quote": 252670.327679 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2988, "high": 0.3179, "low": 0.2956, "close": 0.305, "volume": 1954126.39, "close_time": 1762682399999, "quote_volume": 602326.163355, "trades": 5630, "taker_buy_base": 950783.16, "taker_buy_quote": 292984.020048 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3044, "high": 0.3192, "low": 0.3027, "close": 0.3109, "volume": 1667101.49, "close_time": 1762685999999, "quote_volume": 519869.805271, "trades": 5112, "taker_buy_base": 897297.2, "taker_buy_quote": 279738.427075 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3107, "high": 0.316, "low": 0.302, "close": 0.311, "volume": 1521050.24, "close_time": 1762689599999, "quote_volume": 471358.429468, "trades": 5782, "taker_buy_base": 878510.66, "taker_buy_quote": 272364.550542 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3104, "high": 0.3185, "low": 0.3078, "close": 0.3127, "volume": 896843.53, "close_time": 1762693199999, "quote_volume": 280683.946504, "trades": 2998, "taker_buy_base": 438134.55, "taker_buy_quote": 137256.953758 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3127, "high": 0.334, "low": 0.3123, "close": 0.3209, "volume": 3280761.53, "close_time": 1762696799999, "quote_volume": 1061553.649108, "trades": 11198, "taker_buy_base": 1631074.53, "taker_buy_quote": 527604.835116 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3207, "high": 0.3255, "low": 0.3111, "close": 0.3154, "volume": 1446935.3, "close_time": 1762700399999, "quote_volume": 458619.977366, "trades": 4671, "taker_buy_base": 655434.75, "taker_buy_quote": 207231.049295 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3157, "high": 0.3191, "low": 0.305, "close": 0.3055, "volume": 1148403.14, "close_time": 1762703999999, "quote_volume": 356832.188791, "trades": 4299, "taker_buy_base": 533821.22, "taker_buy_quote": 165913.643757 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3054, "high": 0.3109, "low": 0.3018, "close": 0.3051, "volume": 654864.6, "close_time": 1762707599999, "quote_volume": 200123.977567, "trades": 2210, "taker_buy_base": 412028.63, "taker_buy_quote": 125906.067849 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3053, "high": 0.3061, "low": 0.3012, "close": 0.3021, "volume": 274293.5, "close_time": 1762711199999, "quote_volume": 83038.961978, "trades": 1573, "taker_buy_base": 113432.8, "taker_buy_quote": 34357.138715 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3022, "high": 0.3043, "low": 0.2978, "close": 0.3039, "volume": 385839.92, "close_time": 1762714799999, "quote_volume": 115889.316231, "trades": 1441, "taker_buy_base": 197759.51, "taker_buy_quote": 59396.946384 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.304, "high": 0.31, "low": 0.3024, "close": 0.3098, "volume": 341068.19, "close_time": 1762718399999, "quote_volume": 104238.354554, "trades": 1688, "taker_buy_base": 203231.54, "taker_buy_quote": 62081.046468 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3096, "high": 0.3096, "low": 0.3031, "close": 0.3049, "volume": 370339.03, "close_time": 1762721999999, "quote_volume": 113305.184986, "trades": 1607, "taker_buy_base": 156907.13, "taker_buy_quote": 48078.863217 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3049, "high": 0.3053, "low": 0.3024, "close": 0.3045, "volume": 255286.88, "close_time": 1762725599999, "quote_volume": 77499.250836, "trades": 852, "taker_buy_base": 175554.69, "taker_buy_quote": 53277.3321 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3042, "high": 0.3045, "low": 0.2994, "close": 0.3014, "volume": 263072.53, "close_time": 1762729199999, "quote_volume": 79332.090277, "trades": 979, "taker_buy_base": 118372.51, "taker_buy_quote": 35738.026791 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3015, "high": 0.3036, "low": 0.2959, "close": 0.2982, "volume": 320414.74, "close_time": 1762732799999, "quote_volume": 95813.365962, "trades": 973, "taker_buy_base": 173511.34, "taker_buy_quote": 51887.019978 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2981, "high": 0.3014, "low": 0.2954, "close": 0.3, "volume": 261615.84, "close_time": 1762736399999, "quote_volume": 77898.423095, "trades": 1110, "taker_buy_base": 110974.07, "taker_buy_quote": 33081.244826 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3, "high": 0.3056, "low": 0.2992, "close": 0.3037, "volume": 856212.87, "close_time": 1762739999999, "quote_volume": 260060.457859, "trades": 1931, "taker_buy_base": 346250.36, "taker_buy_quote": 105056.841455 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.303, "high": 0.3042, "low": 0.3001, "close": 0.3022, "volume": 124965.0, "close_time": 1762743599999, "quote_volume": 37780.83381, "trades": 652, "taker_buy_base": 57980.64, "taker_buy_quote": 17539.452839 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3023, "high": 0.3077, "low": 0.301, "close": 0.3037, "volume": 445844.23, "close_time": 1762747199999, "quote_volume": 135234.212358, "trades": 1438, "taker_buy_base": 256616.15, "taker_buy_quote": 77844.544827 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3037, "high": 0.3117, "low": 0.3027, "close": 0.3078, "volume": 361351.57, "close_time": 1762750799999, "quote_volume": 110830.603473, "trades": 1202, "taker_buy_base": 161224.7, "taker_buy_quote": 49373.620251 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3076, "high": 0.3095, "low": 0.3024, "close": 0.3046, "volume": 262680.92, "close_time": 1762754399999, "quote_volume": 80406.944517, "trades": 997, "taker_buy_base": 109721.17, "taker_buy_quote": 33638.1232 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3049, "high": 0.3062, "low": 0.3037, "close": 0.3049, "volume": 165159.98, "close_time": 1762757999999, "quote_volume": 50358.092755, "trades": 662, "taker_buy_base": 84922.99, "taker_buy_quote": 25903.001639 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3051, "high": 0.3086, "low": 0.303, "close": 0.3051, "volume": 462969.7, "close_time": 1762761599999, "quote_volume": 141536.723793, "trades": 1192, "taker_buy_base": 202784.72, "taker_buy_quote": 62106.318286 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3049, "high": 0.3049, "low": 0.2988, "close": 0.3004, "volume": 368778.93, "close_time": 1762765199999, "quote_volume": 111196.157922, "trades": 1252, "taker_buy_base": 133735.14, "taker_buy_quote": 40297.042785 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3005, "high": 0.3068, "low": 0.3002, "close": 0.3056, "volume": 239080.22, "close_time": 1762768799999, "quote_volume": 72651.307615, "trades": 993, "taker_buy_base": 136884.01, "taker_buy_quote": 41622.148011 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3055, "high": 0.3075, "low": 0.3005, "close": 0.3015, "volume": 252752.01, "close_time": 1762772399999, "quote_volume": 76936.253277, "trades": 985, "taker_buy_base": 142843.87, "taker_buy_quote": 43511.011871 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3016, "high": 0.3051, "low": 0.3015, "close": 0.303, "volume": 214957.61, "close_time": 1762775999999, "quote_volume": 65244.58485, "trades": 826, "taker_buy_base": 116496.28, "taker_buy_quote": 35370.872837 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3031, "high": 0.3031, "low": 0.2994, "close": 0.3012, "volume": 320525.13, "close_time": 1762779599999, "quote_volume": 96470.017984, "trades": 1159, "taker_buy_base": 118737.23, "taker_buy_quote": 35761.931528 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3012, "high": 0.3031, "low": 0.3, "close": 0.3003, "volume": 197246.09, "close_time": 1762783199999, "quote_volume": 59441.332255, "trades": 696, "taker_buy_base": 89162.13, "taker_buy_quote": 26886.575246 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3001, "high": 0.301, "low": 0.2937, "close": 0.2983, "volume": 458703.65, "close_time": 1762786799999, "quote_volume": 136767.525413, "trades": 1937, "taker_buy_base": 210135.33, "taker_buy_quote": 62717.643304 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.2983, "high": 0.3021, "low": 0.2961, "close": 0.2976, "volume": 593607.46, "close_time": 1762790399999, "quote_volume": 177749.719949, "trades": 1857, "taker_buy_base": 269530.41, "taker_buy_quote": 80712.711053 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2977, "high": 0.2993, "low": 0.2951, "close": 0.2956, "volume": 240409.86, "close_time": 1762793999999, "quote_volume": 71495.533857, "trades": 1307, "taker_buy_base": 97129.31, "taker_buy_quote": 28916.634519 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.2957, "high": 0.301, "low": 0.2955, "close": 0.2992, "volume": 260814.84, "close_time": 1762797599999, "quote_volume": 78022.470514, "trades": 961, "taker_buy_base": 108665.72, "taker_buy_quote": 32504.893666 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.2992, "high": 0.3011, "low": 0.2969, "close": 0.2985, "volume": 132439.62, "close_time": 1762801199999, "quote_volume": 39625.143138, "trades": 680, "taker_buy_base": 65350.51, "taker_buy_quote": 19552.233142 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.2986, "high": 0.301, "low": 0.2966, "close": 0.299, "volume": 184024.8, "close_time": 1762804799999, "quote_volume": 55101.96978, "trades": 792, "taker_buy_base": 103027.31, "taker_buy_quote": 30854.401559 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2991, "high": 0.3014, "low": 0.2966, "close": 0.2975, "volume": 222950.86, "close_time": 1762808399999, "quote_volume": 66569.506984, "trades": 977, "taker_buy_base": 131924.57, "taker_buy_quote": 39394.71267 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.2973, "high": 0.2975, "low": 0.2944, "close": 0.2966, "volume": 216537.36, "close_time": 1762811999999, "quote_volume": 64011.144626, "trades": 1055, "taker_buy_base": 93075.62, "taker_buy_quote": 27521.110888 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.2967, "high": 0.3039, "low": 0.296, "close": 0.3027, "volume": 323230.7, "close_time": 1762815599999, "quote_volume": 96469.911746, "trades": 1001, "taker_buy_base": 179933.8, "taker_buy_quote": 53712.28406 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3029, "high": 0.3036, "low": 0.2999, "close": 0.3012, "volume": 155588.28, "close_time": 1762819199999, "quote_volume": 46971.767163, "trades": 695, "taker_buy_base": 84245.86, "taker_buy_quote": 25416.24398 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3013, "high": 0.3035, "low": 0.2949, "close": 0.296, "volume": 292910.4, "close_time": 1762822799999, "quote_volume": 87021.634362, "trades": 1080, "taker_buy_base": 201973.89, "taker_buy_quote": 59871.011336 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.2962, "high": 0.3027, "low": 0.2931, "close": 0.2943, "volume": 357725.74, "close_time": 1762826399999, "quote_volume": 106399.03276, "trades": 1370, "taker_buy_base": 140224.85, "taker_buy_quote": 41721.827031 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.2946, "high": 0.2959, "low": 0.2908, "close": 0.2951, "volume": 468601.59, "close_time": 1762829999999, "quote_volume": 137816.183844, "trades": 1257, "taker_buy_base": 174057.83, "taker_buy_quote": 51289.156816 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.2952, "high": 0.2969, "low": 0.293, "close": 0.2937, "volume": 915824.71, "close_time": 1762833599999, "quote_volume": 270197.686087, "trades": 1565, "taker_buy_base": 661151.45, "taker_buy_quote": 195072.49314 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2934, "high": 0.2942, "low": 0.2879, "close": 0.2901, "volume": 301635.58, "close_time": 1762837199999, "quote_volume": 87659.631253, "trades": 1140, "taker_buy_base": 140616.6, "taker_buy_quote": 40856.274266 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.2901, "high": 0.2904, "low": 0.2846, "close": 0.2858, "volume": 362168.8, "close_time": 1762840799999, "quote_volume": 103718.740104, "trades": 1241, "taker_buy_base": 182865.04, "taker_buy_quote": 52397.06003 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.286, "high": 0.2889, "low": 0.2848, "close": 0.2873, "volume": 194912.66, "close_time": 1762844399999, "quote_volume": 55917.318217, "trades": 863, "taker_buy_base": 81564.5, "taker_buy_quote": 23386.177871 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2872, "high": 0.2872, "low": 0.28, "close": 0.281, "volume": 313524.79, "close_time": 1762847999999, "quote_volume": 88827.914154, "trades": 1331, "taker_buy_base": 146883.08, "taker_buy_quote": 41630.965541 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.281, "high": 0.2833, "low": 0.2802, "close": 0.283, "volume": 317526.64, "close_time": 1762851599999, "quote_volume": 89420.568439, "trades": 1277, "taker_buy_base": 153871.35, "taker_buy_quote": 43342.445905 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.283, "high": 0.286, "low": 0.2818, "close": 0.2825, "volume": 229048.79, "close_time": 1762855199999, "quote_volume": 65104.979463, "trades": 843, "taker_buy_base": 118627.9, "taker_buy_quote": 33747.060539 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2823, "high": 0.2835, "low": 0.2807, "close": 0.2817, "volume": 181358.51, "close_time": 1762858799999, "quote_volume": 51177.583848, "trades": 850, "taker_buy_base": 93795.85, "taker_buy_quote": 26470.962054 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2815, "high": 0.2846, "low": 0.2815, "close": 0.2828, "volume": 211006.64, "close_time": 1762862399999, "quote_volume": 59686.051075, "trades": 787, "taker_buy_base": 102636.25, "taker_buy_quote": 29034.396981 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2825, "high": 0.2855, "low": 0.2806, "close": 0.2821, "volume": 193464.35, "close_time": 1762865999999, "quote_volume": 54628.930523, "trades": 783, "taker_buy_base": 86148.46, "taker_buy_quote": 24336.46583 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2819, "high": 0.2846, "low": 0.2809, "close": 0.2817, "volume": 186864.69, "close_time": 1762869599999, "quote_volume": 52920.186309, "trades": 772, "taker_buy_base": 86525.27, "taker_buy_quote": 24505.226677 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2816, "high": 0.2847, "low": 0.2785, "close": 0.2847, "volume": 268697.79, "close_time": 1762873199999, "quote_volume": 75307.662712, "trades": 1105, "taker_buy_base": 141023.62, "taker_buy_quote": 39548.541525 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2844, "high": 0.2856, "low": 0.2802, "close": 0.2819, "volume": 393726.93, "close_time": 1762876799999, "quote_volume": 111540.326576, "trades": 1195, "taker_buy_base": 188892.56, "taker_buy_quote": 53553.811539 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2818, "high": 0.2846, "low": 0.2809, "close": 0.2833, "volume": 520923.3, "close_time": 1762880399999, "quote_volume": 147367.586745, "trades": 1140, "taker_buy_base": 245047.1, "taker_buy_quote": 69259.578376 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2833, "high": 0.2856, "low": 0.2798, "close": 0.2815, "volume": 210243.89, "close_time": 1762883999999, "quote_volume": 59462.639961, "trades": 879, "taker_buy_base": 78729.56, "taker_buy_quote": 22311.522114 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.2818, "high": 0.2832, "low": 0.2782, "close": 0.2788, "volume": 248737.37, "close_time": 1762887599999, "quote_volume": 69619.286047, "trades": 997, "taker_buy_base": 117535.82, "taker_buy_quote": 32888.396143 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.279, "high": 0.2795, "low": 0.275, "close": 0.2758, "volume": 236704.54, "close_time": 1762891199999, "quote_volume": 65648.499355, "trades": 900, "taker_buy_base": 120286.47, "taker_buy_quote": 33372.579076 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2756, "high": 0.2765, "low": 0.2717, "close": 0.2725, "volume": 202122.16, "close_time": 1762894799999, "quote_volume": 55265.724657, "trades": 947, "taker_buy_base": 100911.29, "taker_buy_quote": 27575.90417 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2726, "high": 0.2755, "low": 0.2723, "close": 0.2744, "volume": 283869.72, "close_time": 1762898399999, "quote_volume": 77829.27357, "trades": 1100, "taker_buy_base": 128564.98, "taker_buy_quote": 35249.390045 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2744, "high": 0.2794, "low": 0.2731, "close": 0.2784, "volume": 276461.54, "close_time": 1762901999999, "quote_volume": 76538.573468, "trades": 1033, "taker_buy_base": 142756.13, "taker_buy_quote": 39485.812293 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2782, "high": 0.2788, "low": 0.2732, "close": 0.2743, "volume": 140155.45, "close_time": 1762905599999, "quote_volume": 38680.372793, "trades": 430, "taker_buy_base": 47027.93, "taker_buy_quote": 12989.44148 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2742, "high": 0.276, "low": 0.2724, "close": 0.2736, "volume": 265090.31, "close_time": 1762909199999, "quote_volume": 72767.157635, "trades": 972, "taker_buy_base": 125047.03, "taker_buy_quote": 34329.122502 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2737, "high": 0.2785, "low": 0.2737, "close": 0.2778, "volume": 246380.15, "close_time": 1762912799999, "quote_volume": 68156.786377, "trades": 945, "taker_buy_base": 141812.33, "taker_buy_quote": 39233.470126 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.2781, "high": 0.2795, "low": 0.2756, "close": 0.2768, "volume": 197962.97, "close_time": 1762916399999, "quote_volume": 54957.692776, "trades": 752, "taker_buy_base": 94719.67, "taker_buy_quote": 26297.128693 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2768, "high": 0.2789, "low": 0.2764, "close": 0.2783, "volume": 102009.07, "close_time": 1762919999999, "quote_volume": 28326.227447, "trades": 444, "taker_buy_base": 61339.72, "taker_buy_quote": 17041.232193 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2784, "high": 0.2789, "low": 0.2771, "close": 0.2788, "volume": 91431.96, "close_time": 1762923599999, "quote_volume": 25411.889832, "trades": 348, "taker_buy_base": 36512.91, "taker_buy_quote": 10152.415233 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.2788, "high": 0.2793, "low": 0.2778, "close": 0.2786, "volume": 65273.44, "close_time": 1762927199999, "quote_volume": 18184.073842, "trades": 265, "taker_buy_base": 33187.75, "taker_buy_quote": 9247.19541 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2787, "high": 0.2814, "low": 0.2787, "close": 0.2802, "volume": 80131.45, "close_time": 1762930799999, "quote_volume": 22469.635913, "trades": 313, "taker_buy_base": 42898.18, "taker_buy_quote": 12030.804297 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2801, "high": 0.281, "low": 0.278, "close": 0.2783, "volume": 91114.8, "close_time": 1762934399999, "quote_volume": 25501.383682, "trades": 371, "taker_buy_base": 47877.0, "taker_buy_quote": 13408.751713 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2786, "high": 0.286, "low": 0.2785, "close": 0.2853, "volume": 225692.04, "close_time": 1762937999999, "quote_volume": 63842.560476, "trades": 759, "taker_buy_base": 141895.87, "taker_buy_quote": 40193.815663 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2854, "high": 0.2886, "low": 0.2851, "close": 0.2873, "volume": 317672.24, "close_time": 1762941599999, "quote_volume": 91202.867024, "trades": 861, "taker_buy_base": 175123.4, "taker_buy_quote": 50288.138941 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2873, "high": 0.2887, "low": 0.2864, "close": 0.2873, "volume": 561255.22, "close_time": 1762945199999, "quote_volume": 161299.385786, "trades": 1938, "taker_buy_base": 159424.0, "taker_buy_quote": 45846.17943 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2874, "high": 0.2879, "low": 0.2857, "close": 0.2862, "volume": 124176.46, "close_time": 1762948799999, "quote_volume": 35623.817325, "trades": 433, "taker_buy_base": 54054.87, "taker_buy_quote": 15510.457798 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2862, "high": 0.2869, "low": 0.2833, "close": 0.2843, "volume": 183017.04, "close_time": 1762952399999, "quote_volume": 52248.809332, "trades": 611, "taker_buy_base": 81367.54, "taker_buy_quote": 23237.472394 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2844, "high": 0.2856, "low": 0.2826, "close": 0.2851, "volume": 261226.71, "close_time": 1762955999999, "quote_volume": 74170.13308, "trades": 812, "taker_buy_base": 94977.27, "taker_buy_quote": 26985.776906 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2851, "high": 0.2855, "low": 0.2764, "close": 0.2789, "volume": 567555.49, "close_time": 1762959599999, "quote_volume": 159385.697469, "trades": 1579, "taker_buy_base": 277856.49, "taker_buy_quote": 77970.524416 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2792, "high": 0.2832, "low": 0.274, "close": 0.2753, "volume": 510993.11, "close_time": 1762963199999, "quote_volume": 142859.446381, "trades": 1565, "taker_buy_base": 253959.9, "taker_buy_quote": 71072.608984 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2753, "high": 0.2762, "low": 0.2659, "close": 0.2669, "volume": 1219970.57, "close_time": 1762966799999, "quote_volume": 329735.477441, "trades": 3384, "taker_buy_base": 583996.17, "taker_buy_quote": 157696.66313 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.267, "high": 0.2692, "low": 0.2628, "close": 0.2671, "volume": 516190.83, "close_time": 1762970399999, "quote_volume": 137305.510413, "trades": 1504, "taker_buy_base": 267383.12, "taker_buy_quote": 71127.627419 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2673, "high": 0.27, "low": 0.2666, "close": 0.2666, "volume": 276199.0, "close_time": 1762973999999, "quote_volume": 74203.931671, "trades": 726, "taker_buy_base": 155446.64, "taker_buy_quote": 41787.664501 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2665, "high": 0.2665, "low": 0.2624, "close": 0.2655, "volume": 313470.63, "close_time": 1762977599999, "quote_volume": 82779.804597, "trades": 889, "taker_buy_base": 133064.59, "taker_buy_quote": 35152.476676 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.265, "high": 0.2711, "low": 0.2644, "close": 0.2698, "volume": 310341.88, "close_time": 1762981199999, "quote_volume": 83444.395302, "trades": 819, "taker_buy_base": 166975.71, "taker_buy_quote": 44884.797558 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2697, "high": 0.2706, "low": 0.2682, "close": 0.2698, "volume": 152179.02, "close_time": 1762984799999, "quote_volume": 40997.266291, "trades": 408, "taker_buy_base": 71998.4, "taker_buy_quote": 19395.647958 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.2696, "high": 0.2705, "low": 0.2668, "close": 0.2687, "volume": 168877.06, "close_time": 1762988399999, "quote_volume": 45415.823246, "trades": 422, "taker_buy_base": 73937.43, "taker_buy_quote": 19875.280299 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2684, "high": 0.2684, "low": 0.2658, "close": 0.2674, "volume": 175328.53, "close_time": 1762991999999, "quote_volume": 46849.478568, "trades": 419, "taker_buy_base": 80377.73, "taker_buy_quote": 21479.485812 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2674, "high": 0.2693, "low": 0.2668, "close": 0.2683, "volume": 243995.21, "close_time": 1762995599999, "quote_volume": 65440.483207, "trades": 537, "taker_buy_base": 137490.94, "taker_buy_quote": 36868.465195 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2684, "high": 0.272, "low": 0.2679, "close": 0.2683, "volume": 242915.66, "close_time": 1762999199999, "quote_volume": 65499.922942, "trades": 688, "taker_buy_base": 118210.56, "taker_buy_quote": 31873.170769 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2683, "high": 0.2695, "low": 0.2667, "close": 0.2687, "volume": 145695.04, "close_time": 1763002799999, "quote_volume": 39017.894492, "trades": 386, "taker_buy_base": 64042.5, "taker_buy_quote": 17155.914125 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2685, "high": 0.2738, "low": 0.2633, "close": 0.2708, "volume": 305526.2, "close_time": 1763006399999, "quote_volume": 82202.440473, "trades": 883, "taker_buy_base": 152345.05, "taker_buy_quote": 41011.388821 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2706, "high": 0.2719, "low": 0.2687, "close": 0.2708, "volume": 182164.54, "close_time": 1763009999999, "quote_volume": 49294.771689, "trades": 682, "taker_buy_base": 89492.91, "taker_buy_quote": 24212.979016 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2707, "high": 0.2728, "low": 0.2689, "close": 0.2719, "volume": 114218.11, "close_time": 1763013599999, "quote_volume": 30936.955631, "trades": 522, "taker_buy_base": 64798.41, "taker_buy_quote": 17558.429185 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2721, "high": 0.2731, "low": 0.271, "close": 0.271, "volume": 123894.44, "close_time": 1763017199999, "quote_volume": 33708.863406, "trades": 467, "taker_buy_base": 61300.09, "taker_buy_quote": 16680.573367 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2712, "high": 0.2717, "low": 0.2681, "close": 0.2685, "volume": 99033.81, "close_time": 1763020799999, "quote_volume": 26763.713401, "trades": 282, "taker_buy_base": 45549.06, "taker_buy_quote": 12315.59964 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2687, "high": 0.2717, "low": 0.2682, "close": 0.2705, "volume": 132705.06, "close_time": 1763024399999, "quote_volume": 35875.182971, "trades": 443, "taker_buy_base": 72701.19, "taker_buy_quote": 19642.548066 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2706, "high": 0.2709, "low": 0.2652, "close": 0.2657, "volume": 276314.4, "close_time": 1763027999999, "quote_volume": 73912.050835, "trades": 890, "taker_buy_base": 124795.92, "taker_buy_quote": 33353.340977 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2659, "high": 0.269, "low": 0.2651, "close": 0.2666, "volume": 167667.26, "close_time": 1763031599999, "quote_volume": 44682.577773, "trades": 557, "taker_buy_base": 59015.05, "taker_buy_quote": 15735.028264 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2665, "high": 0.2685, "low": 0.2662, "close": 0.2676, "volume": 118895.3, "close_time": 1763035199999, "quote_volume": 31785.499246, "trades": 342, "taker_buy_base": 45932.63, "taker_buy_quote": 12273.786326 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2676, "high": 0.2695, "low": 0.2664, "close": 0.2684, "volume": 157205.15, "close_time": 1763038799999, "quote_volume": 42110.651863, "trades": 494, "taker_buy_base": 62810.84, "taker_buy_quote": 16811.554559 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2687, "high": 0.2698, "low": 0.2666, "close": 0.2682, "volume": 341436.96, "close_time": 1763042399999, "quote_volume": 91704.232449, "trades": 1058, "taker_buy_base": 165040.8, "taker_buy_quote": 44317.898705 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2682, "high": 0.2728, "low": 0.2647, "close": 0.2711, "volume": 536863.73, "close_time": 1763045999999, "quote_volume": 144165.63332, "trades": 1335, "taker_buy_base": 292029.4, "taker_buy_quote": 78405.81621 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2709, "high": 0.2728, "low": 0.2658, "close": 0.2669, "volume": 343479.4, "close_time": 1763049599999, "quote_volume": 92569.036318, "trades": 968, "taker_buy_base": 143161.46, "taker_buy_quote": 38558.041295 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2669, "high": 0.2686, "low": 0.2618, "close": 0.2627, "volume": 346374.67, "close_time": 1763053199999, "quote_volume": 91931.421237, "trades": 901, "taker_buy_base": 166334.6, "taker_buy_quote": 44185.563266 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2629, "high": 0.2631, "low": 0.2554, "close": 0.2563, "volume": 554227.72, "close_time": 1763056799999, "quote_volume": 143993.57604, "trades": 1426, "taker_buy_base": 277024.84, "taker_buy_quote": 71984.107087 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2565, "high": 0.2579, "low": 0.2507, "close": 0.2541, "volume": 629002.38, "close_time": 1763060399999, "quote_volume": 159805.487867, "trades": 1777, "taker_buy_base": 243744.15, "taker_buy_quote": 61992.569996 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2544, "high": 0.2571, "low": 0.2517, "close": 0.2537, "volume": 407308.82, "close_time": 1763063999999, "quote_volume": 103432.460635, "trades": 1256, "taker_buy_base": 194508.54, "taker_buy_quote": 49392.534253 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2538, "high": 0.2563, "low": 0.2519, "close": 0.2541, "volume": 281576.27, "close_time": 1763067599999, "quote_volume": 71520.712269, "trades": 1080, "taker_buy_base": 143075.29, "taker_buy_quote": 36342.761144 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2542, "high": 0.2556, "low": 0.2516, "close": 0.2542, "volume": 214789.75, "close_time": 1763071199999, "quote_volume": 54472.800171, "trades": 758, "taker_buy_base": 87959.95, "taker_buy_quote": 22314.655511 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2543, "high": 0.2608, "low": 0.2538, "close": 0.2593, "volume": 252438.93, "close_time": 1763074799999, "quote_volume": 65231.904878, "trades": 807, "taker_buy_base": 147172.56, "taker_buy_quote": 38055.663853 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2594, "high": 0.2627, "low": 0.259, "close": 0.2601, "volume": 167626.34, "close_time": 1763078399999, "quote_volume": 43758.780868, "trades": 443, "taker_buy_base": 93219.26, "taker_buy_quote": 24329.693796 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2601, "high": 0.2618, "low": 0.258, "close": 0.2588, "volume": 190836.8, "close_time": 1763081999999, "quote_volume": 49583.224786, "trades": 626, "taker_buy_base": 89481.05, "taker_buy_quote": 23260.874721 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2586, "high": 0.2599, "low": 0.2568, "close": 0.2573, "volume": 173563.78, "close_time": 1763085599999, "quote_volume": 44842.990423, "trades": 620, "taker_buy_base": 77454.11, "taker_buy_quote": 20020.333519 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2575, "high": 0.26, "low": 0.2572, "close": 0.2589, "volume": 146959.22, "close_time": 1763089199999, "quote_volume": 38056.085506, "trades": 474, "taker_buy_base": 76135.7, "taker_buy_quote": 19711.244193 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2555, "close": 0.2569, "volume": 172900.82, "close_time": 1763092799999, "quote_volume": 44514.878355, "trades": 492, "taker_buy_base": 66182.71, "taker_buy_quote": 17038.696198 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.257, "high": 0.2575, "low": 0.2433, "close": 0.252, "volume": 788332.75, "close_time": 1763096399999, "quote_volume": 196119.263392, "trades": 2090, "taker_buy_base": 375681.71, "taker_buy_quote": 93343.980219 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2519, "high": 0.258, "low": 0.2519, "close": 0.2566, "volume": 330152.4, "close_time": 1763099999999, "quote_volume": 84195.255068, "trades": 1279, "taker_buy_base": 143180.6, "taker_buy_quote": 36505.867271 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2566, "high": 0.2597, "low": 0.2523, "close": 0.2597, "volume": 236213.52, "close_time": 1763103599999, "quote_volume": 60278.587164, "trades": 847, "taker_buy_base": 102706.6, "taker_buy_quote": 26215.21454 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2592, "high": 0.2614, "low": 0.2579, "close": 0.259, "volume": 247241.69, "close_time": 1763107199999, "quote_volume": 64107.585658, "trades": 914, "taker_buy_base": 123683.06, "taker_buy_quote": 32072.845223 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.259, "high": 0.259, "low": 0.2561, "close": 0.2568, "volume": 117352.45, "close_time": 1763110799999, "quote_volume": 30189.772487, "trades": 440, "taker_buy_base": 52862.29, "taker_buy_quote": 13602.476596 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2566, "high": 0.2577, "low": 0.2523, "close": 0.2532, "volume": 226287.59, "close_time": 1763114399999, "quote_volume": 57635.517027, "trades": 737, "taker_buy_base": 107819.55, "taker_buy_quote": 27488.278949 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2536, "high": 0.2564, "low": 0.2535, "close": 0.2546, "volume": 198429.52, "close_time": 1763117999999, "quote_volume": 50594.267112, "trades": 762, "taker_buy_base": 92269.51, "taker_buy_quote": 23537.210744 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2545, "high": 0.2552, "low": 0.252, "close": 0.2536, "volume": 213268.71, "close_time": 1763121599999, "quote_volume": 54040.042486, "trades": 732, "taker_buy_base": 104064.8, "taker_buy_quote": 26378.835681 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2535, "high": 0.2559, "low": 0.2487, "close": 0.2554, "volume": 388064.96, "close_time": 1763125199999, "quote_volume": 97702.37657, "trades": 1365, "taker_buy_base": 204100.68, "taker_buy_quote": 51402.110757 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2555, "high": 0.2571, "low": 0.2518, "close": 0.2539, "volume": 256103.88, "close_time": 1763128799999, "quote_volume": 64982.689397, "trades": 972, "taker_buy_base": 126700.48, "taker_buy_quote": 32153.380502 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2542, "high": 0.2605, "low": 0.2537, "close": 0.2583, "volume": 606850.24, "close_time": 1763132399999, "quote_volume": 155959.998029, "trades": 1856, "taker_buy_base": 286130.18, "taker_buy_quote": 73484.922955 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2581, "high": 0.2645, "low": 0.256, "close": 0.262, "volume": 428484.5, "close_time": 1763135999999, "quote_volume": 111398.643694, "trades": 1502, "taker_buy_base": 248775.0, "taker_buy_quote": 64640.818048 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2622, "high": 0.2698, "low": 0.26, "close": 0.2636, "volume": 1168527.23, "close_time": 1763139599999, "quote_volume": 311087.38222, "trades": 3394, "taker_buy_base": 634947.54, "taker_buy_quote": 169379.787067 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2636, "high": 0.2649, "low": 0.257, "close": 0.2575, "volume": 556486.93, "close_time": 1763143199999, "quote_volume": 145333.84484, "trades": 1521, "taker_buy_base": 229707.93, "taker_buy_quote": 60061.252663 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2576, "high": 0.2611, "low": 0.2567, "close": 0.2589, "volume": 208588.34, "close_time": 1763146799999, "quote_volume": 53959.239067, "trades": 654, "taker_buy_base": 130207.96, "taker_buy_quote": 33691.896936 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2591, "high": 0.263, "low": 0.2584, "close": 0.2618, "volume": 142451.19, "close_time": 1763150399999, "quote_volume": 37230.166604, "trades": 470, "taker_buy_base": 76384.74, "taker_buy_quote": 19936.148438 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2621, "high": 0.264, "low": 0.254, "close": 0.2555, "volume": 331311.05, "close_time": 1763153999999, "quote_volume": 85526.715487, "trades": 904, "taker_buy_base": 119253.5, "taker_buy_quote": 30914.541168 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2559, "high": 0.2591, "low": 0.2549, "close": 0.258, "volume": 92964.9, "close_time": 1763157599999, "quote_volume": 23920.880086, "trades": 414, "taker_buy_base": 42639.37, "taker_buy_quote": 10971.147495 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.258, "high": 0.2599, "low": 0.2561, "close": 0.2568, "volume": 119471.69, "close_time": 1763161199999, "quote_volume": 30837.536054, "trades": 438, "taker_buy_base": 58642.5, "taker_buy_quote": 15126.438398 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2506, "close": 0.2546, "volume": 300858.49, "close_time": 1763164799999, "quote_volume": 76429.525045, "trades": 840, "taker_buy_base": 142720.56, "taker_buy_quote": 36255.06923 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2546, "high": 0.2583, "low": 0.2546, "close": 0.2583, "volume": 183996.27, "close_time": 1763168399999, "quote_volume": 47115.789791, "trades": 491, "taker_buy_base": 88366.91, "taker_buy_quote": 22645.466403 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2585, "high": 0.2615, "low": 0.2573, "close": 0.2604, "volume": 110080.48, "close_time": 1763171999999, "quote_volume": 28607.294372, "trades": 396, "taker_buy_base": 59262.13, "taker_buy_quote": 15403.822911 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2607, "high": 0.2617, "low": 0.2595, "close": 0.2617, "volume": 74993.84, "close_time": 1763175599999, "quote_volume": 19511.208894, "trades": 243, "taker_buy_base": 25466.01, "taker_buy_quote": 6631.273858 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2618, "high": 0.264, "low": 0.2613, "close": 0.2632, "volume": 79455.69, "close_time": 1763179199999, "quote_volume": 20871.595164, "trades": 299, "taker_buy_base": 53217.93, "taker_buy_quote": 13979.589539 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2634, "high": 0.2649, "low": 0.2625, "close": 0.2626, "volume": 100961.29, "close_time": 1763182799999, "quote_volume": 26613.296083, "trades": 390, "taker_buy_base": 45103.51, "taker_buy_quote": 11887.725617 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2625, "high": 0.2629, "low": 0.2614, "close": 0.2626, "volume": 108578.95, "close_time": 1763186399999, "quote_volume": 28470.913308, "trades": 332, "taker_buy_base": 60073.51, "taker_buy_quote": 15755.594286 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2626, "high": 0.2647, "low": 0.2615, "close": 0.2632, "volume": 116833.97, "close_time": 1763189999999, "quote_volume": 30735.471868, "trades": 316, "taker_buy_base": 41102.31, "taker_buy_quote": 10830.966476 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.263, "high": 0.2637, "low": 0.2614, "close": 0.2614, "volume": 92557.44, "close_time": 1763193599999, "quote_volume": 24342.835642, "trades": 406, "taker_buy_base": 44882.11, "taker_buy_quote": 11810.388925 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2561, "close": 0.2576, "volume": 153427.49, "close_time": 1763197199999, "quote_volume": 39712.674983, "trades": 451, "taker_buy_base": 71130.07, "taker_buy_quote": 18408.06798 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2576, "high": 0.2596, "low": 0.257, "close": 0.2571, "volume": 137754.38, "close_time": 1763200799999, "quote_volume": 35515.576977, "trades": 278, "taker_buy_base": 66632.22, "taker_buy_quote": 17169.472371 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2571, "high": 0.2583, "low": 0.2566, "close": 0.2581, "volume": 141217.25, "close_time": 1763204399999, "quote_volume": 36323.334514, "trades": 345, "taker_buy_base": 93008.55, "taker_buy_quote": 23923.827051 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2583, "high": 0.2591, "low": 0.2563, "close": 0.2573, "volume": 131510.94, "close_time": 1763207999999, "quote_volume": 33961.268084, "trades": 503, "taker_buy_base": 66557.78, "taker_buy_quote": 17198.139211 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2573, "high": 0.259, "low": 0.2566, "close": 0.2583, "volume": 101488.43, "close_time": 1763211599999, "quote_volume": 26173.707103, "trades": 263, "taker_buy_base": 43592.44, "taker_buy_quote": 11223.183395 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2583, "high": 0.2612, "low": 0.2582, "close": 0.2599, "volume": 107709.27, "close_time": 1763215199999, "quote_volume": 27966.217908, "trades": 467, "taker_buy_base": 46587.12, "taker_buy_quote": 12101.044507 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2597, "high": 0.2598, "low": 0.2578, "close": 0.2585, "volume": 44634.14, "close_time": 1763218799999, "quote_volume": 11549.857294, "trades": 186, "taker_buy_base": 22734.09, "taker_buy_quote": 5881.697138 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2585, "high": 0.2592, "low": 0.2572, "close": 0.2576, "volume": 71247.86, "close_time": 1763222399999, "quote_volume": 18395.974395, "trades": 198, "taker_buy_base": 35167.17, "taker_buy_quote": 9077.075232 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2572, "high": 0.258, "low": 0.2557, "close": 0.2578, "volume": 157651.4, "close_time": 1763225999999, "quote_volume": 40495.290597, "trades": 300, "taker_buy_base": 49938.41, "taker_buy_quote": 12823.81612 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2577, "high": 0.2604, "low": 0.2574, "close": 0.2599, "volume": 165418.67, "close_time": 1763229599999, "quote_volume": 42779.231385, "trades": 382, "taker_buy_base": 115133.52, "taker_buy_quote": 29764.65109 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2599, "high": 0.261, "low": 0.2588, "close": 0.2593, "volume": 115064.84, "close_time": 1763233199999, "quote_volume": 29889.710457, "trades": 335, "taker_buy_base": 48232.14, "taker_buy_quote": 12532.239884 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2594, "high": 0.2597, "low": 0.2587, "close": 0.2588, "volume": 42172.31, "close_time": 1763236799999, "quote_volume": 10932.018918, "trades": 164, "taker_buy_base": 13487.88, "taker_buy_quote": 3497.067672 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2588, "high": 0.2591, "low": 0.256, "close": 0.2565, "volume": 90184.58, "close_time": 1763240399999, "quote_volume": 23194.368076, "trades": 224, "taker_buy_base": 33455.87, "taker_buy_quote": 8605.543175 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2564, "high": 0.2585, "low": 0.2552, "close": 0.2554, "volume": 95639.3, "close_time": 1763243999999, "quote_volume": 24558.327151, "trades": 233, "taker_buy_base": 48685.5, "taker_buy_quote": 12507.926205 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2553, "high": 0.2565, "low": 0.2551, "close": 0.2564, "volume": 65643.92, "close_time": 1763247599999, "quote_volume": 16783.906273, "trades": 194, "taker_buy_base": 35071.58, "taker_buy_quote": 8968.572342 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2567, "high": 0.2584, "low": 0.2567, "close": 0.2572, "volume": 126977.86, "close_time": 1763251199999, "quote_volume": 32692.738444, "trades": 223, "taker_buy_base": 62818.26, "taker_buy_quote": 16172.790833 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2572, "high": 0.2585, "low": 0.2539, "close": 0.2556, "volume": 126969.53, "close_time": 1763254799999, "quote_volume": 32555.731046, "trades": 265, "taker_buy_base": 53165.93, "taker_buy_quote": 13643.075478 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2554, "high": 0.2571, "low": 0.2529, "close": 0.2564, "volume": 231131.11, "close_time": 1763258399999, "quote_volume": 58991.27551, "trades": 641, "taker_buy_base": 90234.72, "taker_buy_quote": 23029.884774 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2561, "high": 0.2606, "low": 0.2558, "close": 0.2603, "volume": 144321.43, "close_time": 1763261999999, "quote_volume": 37312.90806, "trades": 459, "taker_buy_base": 88163.56, "taker_buy_quote": 22791.816054 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2604, "high": 0.2616, "low": 0.2593, "close": 0.2603, "volume": 146920.9, "close_time": 1763265599999, "quote_volume": 38238.273863, "trades": 420, "taker_buy_base": 52585.33, "taker_buy_quote": 13693.251926 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2605, "high": 0.2606, "low": 0.2579, "close": 0.2593, "volume": 70082.2, "close_time": 1763269199999, "quote_volume": 18174.411332, "trades": 244, "taker_buy_base": 39206.98, "taker_buy_quote": 10156.645521 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2596, "high": 0.2622, "low": 0.2596, "close": 0.2598, "volume": 96632.06, "close_time": 1763272799999, "quote_volume": 25212.125754, "trades": 255, "taker_buy_base": 55057.16, "taker_buy_quote": 14361.899231 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.26, "high": 0.2608, "low": 0.2595, "close": 0.2596, "volume": 43131.64, "close_time": 1763276399999, "quote_volume": 11224.152267, "trades": 133, "taker_buy_base": 18327.71, "taker_buy_quote": 4768.988918 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2599, "high": 0.2622, "low": 0.2599, "close": 0.2613, "volume": 75617.53, "close_time": 1763279999999, "quote_volume": 19710.855216, "trades": 243, "taker_buy_base": 45838.48, "taker_buy_quote": 11956.249051 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2615, "high": 0.2615, "low": 0.2592, "close": 0.2613, "volume": 90650.29, "close_time": 1763283599999, "quote_volume": 23587.119288, "trades": 232, "taker_buy_base": 34873.1, "taker_buy_quote": 9076.7197 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2608, "high": 0.2617, "low": 0.2591, "close": 0.2607, "volume": 200797.07, "close_time": 1763287199999, "quote_volume": 52330.922827, "trades": 394, "taker_buy_base": 114220.42, "taker_buy_quote": 29787.483789 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2583, "close": 0.2595, "volume": 112436.36, "close_time": 1763290799999, "quote_volume": 29158.71481, "trades": 217, "taker_buy_base": 51619.3, "taker_buy_quote": 13379.968408 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2591, "high": 0.2594, "low": 0.2527, "close": 0.254, "volume": 257498.84, "close_time": 1763294399999, "quote_volume": 65802.068838, "trades": 561, "taker_buy_base": 88584.37, "taker_buy_quote": 22585.320178 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2536, "high": 0.2554, "low": 0.2523, "close": 0.254, "volume": 163027.64, "close_time": 1763297999999, "quote_volume": 41404.748934, "trades": 411, "taker_buy_base": 81378.37, "taker_buy_quote": 20669.887187 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2538, "high": 0.2545, "low": 0.2507, "close": 0.2513, "volume": 171685.61, "close_time": 1763301599999, "quote_volume": 43314.410036, "trades": 478, "taker_buy_base": 88489.39, "taker_buy_quote": 22317.475291 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2512, "high": 0.254, "low": 0.2505, "close": 0.2535, "volume": 104047.62, "close_time": 1763305199999, "quote_volume": 26231.431148, "trades": 396, "taker_buy_base": 49219.26, "taker_buy_quote": 12407.895523 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2535, "high": 0.2542, "low": 0.2482, "close": 0.2482, "volume": 202358.68, "close_time": 1763308799999, "quote_volume": 50862.527046, "trades": 575, "taker_buy_base": 89164.67, "taker_buy_quote": 22407.175437 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2486, "high": 0.2504, "low": 0.2449, "close": 0.2463, "volume": 314370.18, "close_time": 1763312399999, "quote_volume": 77978.819649, "trades": 963, "taker_buy_base": 163467.38, "taker_buy_quote": 40588.881669 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.246, "high": 0.2481, "low": 0.2417, "close": 0.2455, "volume": 231567.21, "close_time": 1763315999999, "quote_volume": 56691.984255, "trades": 816, "taker_buy_base": 115241.45, "taker_buy_quote": 28199.369754 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2448, "high": 0.2497, "low": 0.2432, "close": 0.2442, "volume": 200712.48, "close_time": 1763319599999, "quote_volume": 49421.44721, "trades": 803, "taker_buy_base": 101478.01, "taker_buy_quote": 24967.883566 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2443, "high": 0.2478, "low": 0.2442, "close": 0.2448, "volume": 105701.8, "close_time": 1763323199999, "quote_volume": 26010.16755, "trades": 457, "taker_buy_base": 50947.08, "taker_buy_quote": 12540.757294 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2451, "high": 0.248, "low": 0.2446, "close": 0.245, "volume": 86077.41, "close_time": 1763326799999, "quote_volume": 21189.68956, "trades": 344, "taker_buy_base": 35349.46, "taker_buy_quote": 8700.02308 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2451, "high": 0.2454, "low": 0.2417, "close": 0.2449, "volume": 153929.1, "close_time": 1763330399999, "quote_volume": 37475.910922, "trades": 569, "taker_buy_base": 80535.14, "taker_buy_quote": 19612.5973 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2447, "high": 0.2492, "low": 0.2433, "close": 0.2475, "volume": 207165.28, "close_time": 1763333999999, "quote_volume": 51028.716709, "trades": 750, "taker_buy_base": 107521.86, "taker_buy_quote": 26494.286248 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.248, "high": 0.251, "low": 0.2437, "close": 0.2493, "volume": 153407.87, "close_time": 1763337599999, "quote_volume": 38053.941225, "trades": 578, "taker_buy_base": 80815.48, "taker_buy_quote": 20046.518784 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2491, "high": 0.2528, "low": 0.2464, "close": 0.2506, "volume": 189255.86, "close_time": 1763341199999, "quote_volume": 47351.06585, "trades": 728, "taker_buy_base": 99288.79, "taker_buy_quote": 24827.294164 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2504, "high": 0.2514, "low": 0.2488, "close": 0.2489, "volume": 88483.77, "close_time": 1763344799999, "quote_volume": 22122.132953, "trades": 292, "taker_buy_base": 42210.39, "taker_buy_quote": 10555.2217 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2488, "high": 0.2515, "low": 0.2482, "close": 0.2494, "volume": 73957.21, "close_time": 1763348399999, "quote_volume": 18486.045094, "trades": 280, "taker_buy_base": 31941.78, "taker_buy_quote": 7984.267483 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2499, "high": 0.251, "low": 0.2495, "close": 0.2506, "volume": 59901.97, "close_time": 1763351999999, "quote_volume": 14992.175492, "trades": 225, "taker_buy_base": 26269.71, "taker_buy_quote": 6576.314141 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2507, "high": 0.2514, "low": 0.25, "close": 0.2501, "volume": 85352.21, "close_time": 1763355599999, "quote_volume": 21368.939954, "trades": 363, "taker_buy_base": 31512.76, "taker_buy_quote": 7894.720727 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2502, "high": 0.2509, "low": 0.2488, "close": 0.2503, "volume": 61057.88, "close_time": 1763359199999, "quote_volume": 15258.759906, "trades": 200, "taker_buy_base": 36131.99, "taker_buy_quote": 9038.238301 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2503, "high": 0.2507, "low": 0.2486, "close": 0.2504, "volume": 132637.88, "close_time": 1763362799999, "quote_volume": 33133.581133, "trades": 355, "taker_buy_base": 89648.1, "taker_buy_quote": 22408.008971 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2506, "high": 0.2514, "low": 0.2493, "close": 0.2495, "volume": 85041.47, "close_time": 1763366399999, "quote_volume": 21307.562779, "trades": 271, "taker_buy_base": 29645.02, "taker_buy_quote": 7428.337323 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2495, "high": 0.2504, "low": 0.249, "close": 0.2493, "volume": 56561.42, "close_time": 1763369999999, "quote_volume": 14131.390237, "trades": 185, "taker_buy_base": 27716.31, "taker_buy_quote": 6926.298129 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2492, "high": 0.2513, "low": 0.2487, "close": 0.2492, "volume": 55262.45, "close_time": 1763373599999, "quote_volume": 13819.420341, "trades": 234, "taker_buy_base": 29016.86, "taker_buy_quote": 7259.025892 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2493, "high": 0.2504, "low": 0.2493, "close": 0.2495, "volume": 61242.18, "close_time": 1763377199999, "quote_volume": 15297.980746, "trades": 186, "taker_buy_base": 24690.61, "taker_buy_quote": 6167.50021 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2495, "high": 0.252, "low": 0.2493, "close": 0.2519, "volume": 171270.96, "close_time": 1763380799999, "quote_volume": 42947.861193, "trades": 391, "taker_buy_base": 101218.51, "taker_buy_quote": 25369.283779 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2522, "high": 0.2528, "low": 0.2493, "close": 0.25, "volume": 113201.16, "close_time": 1763384399999, "quote_volume": 28399.975709, "trades": 322, "taker_buy_base": 68159.01, "taker_buy_quote": 17111.17998 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2501, "high": 0.2503, "low": 0.2414, "close": 0.2437, "volume": 199841.91, "close_time": 1763387999999, "quote_volume": 48938.025318, "trades": 763, "taker_buy_base": 98547.96, "taker_buy_quote": 24148.40607 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2436, "high": 0.2536, "low": 0.2415, "close": 0.2497, "volume": 473630.6, "close_time": 1763391599999, "quote_volume": 117462.697764, "trades": 1478, "taker_buy_base": 247590.56, "taker_buy_quote": 61409.275106 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2498, "high": 0.2504, "low": 0.2446, "close": 0.2455, "volume": 203268.2, "close_time": 1763395199999, "quote_volume": 50174.162434, "trades": 911, "taker_buy_base": 102434.17, "taker_buy_quote": 25277.762511 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2456, "high": 0.2496, "low": 0.2416, "close": 0.2494, "volume": 192768.82, "close_time": 1763398799999, "quote_volume": 47231.642557, "trades": 971, "taker_buy_base": 95576.31, "taker_buy_quote": 23438.420368 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2494, "high": 0.2494, "low": 0.2415, "close": 0.2424, "volume": 182789.17, "close_time": 1763402399999, "quote_volume": 44627.849562, "trades": 778, "taker_buy_base": 91233.34, "taker_buy_quote": 22269.423243 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2421, "high": 0.2436, "low": 0.2377, "close": 0.2386, "volume": 400710.33, "close_time": 1763405999999, "quote_volume": 96139.811653, "trades": 1278, "taker_buy_base": 188285.41, "taker_buy_quote": 45185.882768 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2385, "high": 0.2396, "low": 0.235, "close": 0.2366, "volume": 327977.3, "close_time": 1763409599999, "quote_volume": 77791.730929, "trades": 994, "taker_buy_base": 151909.8, "taker_buy_quote": 36045.313342 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2366, "high": 0.2384, "low": 0.2343, "close": 0.2374, "volume": 408421.77, "close_time": 1763413199999, "quote_volume": 96570.147911, "trades": 980, "taker_buy_base": 165136.68, "taker_buy_quote": 39048.982134 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2376, "high": 0.2384, "low": 0.2344, "close": 0.236, "volume": 151290.41, "close_time": 1763416799999, "quote_volume": 35792.359943, "trades": 461, "taker_buy_base": 86210.75, "taker_buy_quote": 20402.225798 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2364, "high": 0.2394, "low": 0.2353, "close": 0.2374, "volume": 95917.57, "close_time": 1763420399999, "quote_volume": 22766.48091, "trades": 348, "taker_buy_base": 48994.2, "taker_buy_quote": 11630.149875 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2372, "high": 0.2387, "low": 0.2359, "close": 0.2385, "volume": 104836.52, "close_time": 1763423999999, "quote_volume": 24861.832995, "trades": 320, "taker_buy_base": 67084.13, "taker_buy_quote": 15914.336818 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2384, "high": 0.239, "low": 0.2335, "close": 0.2389, "volume": 151661.83, "close_time": 1763427599999, "quote_volume": 35906.149092, "trades": 512, "taker_buy_base": 77785.94, "taker_buy_quote": 18394.735328 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2386, "high": 0.2401, "low": 0.2381, "close": 0.239, "volume": 156328.22, "close_time": 1763431199999, "quote_volume": 37349.868261, "trades": 427, "taker_buy_base": 61159.22, "taker_buy_quote": 14613.000756 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2389, "high": 0.2426, "low": 0.2364, "close": 0.2377, "volume": 159728.45, "close_time": 1763434799999, "quote_volume": 38183.701816, "trades": 590, "taker_buy_base": 74887.97, "taker_buy_quote": 17908.958867 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2377, "high": 0.2419, "low": 0.2351, "close": 0.2405, "volume": 127676.81, "close_time": 1763438399999, "quote_volume": 30511.524706, "trades": 464, "taker_buy_base": 61925.93, "taker_buy_quote": 14809.356258 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2406, "high": 0.2421, "low": 0.2378, "close": 0.2415, "volume": 166061.22, "close_time": 1763441999999, "quote_volume": 39800.322936, "trades": 540, "taker_buy_base": 79127.04, "taker_buy_quote": 18968.790567 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2415, "high": 0.243, "low": 0.2401, "close": 0.2404, "volume": 93704.67, "close_time": 1763445599999, "quote_volume": 22628.687709, "trades": 295, "taker_buy_base": 46949.22, "taker_buy_quote": 11333.729417 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2401, "high": 0.2406, "low": 0.2373, "close": 0.2373, "volume": 70108.98, "close_time": 1763449199999, "quote_volume": 16759.013152, "trades": 264, "taker_buy_base": 31013.84, "taker_buy_quote": 7417.271393 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2374, "high": 0.2397, "low": 0.2356, "close": 0.2384, "volume": 163482.13, "close_time": 1763452799999, "quote_volume": 38874.74787, "trades": 503, "taker_buy_base": 72339.9, "taker_buy_quote": 17212.830965 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2385, "high": 0.2416, "low": 0.2383, "close": 0.2412, "volume": 118810.94, "close_time": 1763456399999, "quote_volume": 28496.162912, "trades": 412, "taker_buy_base": 68762.71, "taker_buy_quote": 16496.843533 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2411, "high": 0.2415, "low": 0.2394, "close": 0.2413, "volume": 101807.29, "close_time": 1763459999999, "quote_volume": 24488.594678, "trades": 308, "taker_buy_base": 60581.39, "taker_buy_quote": 14567.614055 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2414, "high": 0.2421, "low": 0.2398, "close": 0.2417, "volume": 97955.19, "close_time": 1763463599999, "quote_volume": 23617.063379, "trades": 300, "taker_buy_base": 45310.57, "taker_buy_quote": 10929.521758 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2416, "high": 0.2416, "low": 0.2395, "close": 0.24, "volume": 83583.45, "close_time": 1763467199999, "quote_volume": 20092.220874, "trades": 257, "taker_buy_base": 32615.77, "taker_buy_quote": 7833.094794 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2398, "high": 0.2418, "low": 0.2386, "close": 0.2412, "volume": 197038.08, "close_time": 1763470799999, "quote_volume": 47331.413913, "trades": 395, "taker_buy_base": 90180.63, "taker_buy_quote": 21657.350604 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2387, "close": 0.2403, "volume": 86986.56, "close_time": 1763474399999, "quote_volume": 20884.239058, "trades": 310, "taker_buy_base": 53258.41, "taker_buy_quote": 12786.785013 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2402, "high": 0.2453, "low": 0.2394, "close": 0.2401, "volume": 455284.45, "close_time": 1763477999999, "quote_volume": 110449.309439, "trades": 1028, "taker_buy_base": 195845.3, "taker_buy_quote": 47434.641759 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2399, "high": 0.2472, "low": 0.2399, "close": 0.246, "volume": 763388.74, "close_time": 1763481599999, "quote_volume": 186651.311495, "trades": 1811, "taker_buy_base": 442280.23, "taker_buy_quote": 108131.766655 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2457, "high": 0.2497, "low": 0.2451, "close": 0.2485, "volume": 517511.7, "close_time": 1763485199999, "quote_volume": 128377.652921, "trades": 1147, "taker_buy_base": 261378.51, "taker_buy_quote": 64887.771881 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2485, "high": 0.2485, "low": 0.2461, "close": 0.247, "volume": 153158.31, "close_time": 1763488799999, "quote_volume": 37909.462649, "trades": 366, "taker_buy_base": 68254.0, "taker_buy_quote": 16893.491357 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2471, "high": 0.2489, "low": 0.2471, "close": 0.2474, "volume": 188480.47, "close_time": 1763492399999, "quote_volume": 46773.933455, "trades": 451, "taker_buy_base": 124992.41, "taker_buy_quote": 31020.450432 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2474, "high": 0.2481, "low": 0.2459, "close": 0.2463, "volume": 131854.49, "close_time": 1763495999999, "quote_volume": 32569.38308, "trades": 284, "taker_buy_base": 49869.06, "taker_buy_quote": 12317.28754 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2467, "high": 0.2475, "low": 0.245, "close": 0.245, "volume": 168393.49, "close_time": 1763499599999, "quote_volume": 41409.454792, "trades": 375, "taker_buy_base": 67164.52, "taker_buy_quote": 16518.166548 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2448, "high": 0.2459, "low": 0.243, "close": 0.243, "volume": 117003.13, "close_time": 1763503199999, "quote_volume": 28590.804523, "trades": 339, "taker_buy_base": 56082.31, "taker_buy_quote": 13709.497741 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.243, "high": 0.2466, "low": 0.243, "close": 0.2455, "volume": 83145.98, "close_time": 1763506799999, "quote_volume": 20356.686204, "trades": 247, "taker_buy_base": 42708.57, "taker_buy_quote": 10448.078471 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2455, "high": 0.2459, "low": 0.2439, "close": 0.2445, "volume": 72489.78, "close_time": 1763510399999, "quote_volume": 17753.770147, "trades": 233, "taker_buy_base": 24175.75, "taker_buy_quote": 5922.086069 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2443, "high": 0.2449, "low": 0.2421, "close": 0.2443, "volume": 121258.67, "close_time": 1763513999999, "quote_volume": 29547.821525, "trades": 432, "taker_buy_base": 76178.2, "taker_buy_quote": 18570.21259 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2443, "high": 0.2465, "low": 0.2438, "close": 0.2453, "volume": 108165.72, "close_time": 1763517599999, "quote_volume": 26478.345179, "trades": 471, "taker_buy_base": 48188.72, "taker_buy_quote": 11797.505074 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2453, "high": 0.2463, "low": 0.2442, "close": 0.2444, "volume": 105655.4, "close_time": 1763521199999, "quote_volume": 25890.410071, "trades": 297, "taker_buy_base": 56401.06, "taker_buy_quote": 13824.391537 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2443, "high": 0.2451, "low": 0.241, "close": 0.2415, "volume": 102343.85, "close_time": 1763524799999, "quote_volume": 24858.367756, "trades": 316, "taker_buy_base": 37736.43, "taker_buy_quote": 9168.295658 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2418, "high": 0.2421, "low": 0.2402, "close": 0.2403, "volume": 99651.19, "close_time": 1763528399999, "quote_volume": 24033.612225, "trades": 340, "taker_buy_base": 39723.58, "taker_buy_quote": 9583.477769 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2405, "high": 0.2406, "low": 0.2345, "close": 0.2353, "volume": 228732.29, "close_time": 1763531999999, "quote_volume": 54360.097034, "trades": 700, "taker_buy_base": 102435.67, "taker_buy_quote": 24346.751335 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2355, "high": 0.2388, "low": 0.2349, "close": 0.2384, "volume": 134990.26, "close_time": 1763535599999, "quote_volume": 31987.83063, "trades": 423, "taker_buy_base": 65145.8, "taker_buy_quote": 15449.709573 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2384, "high": 0.2406, "low": 0.2379, "close": 0.24, "volume": 132457.88, "close_time": 1763539199999, "quote_volume": 31659.642526, "trades": 418, "taker_buy_base": 67482.45, "taker_buy_quote": 16117.984305 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.24, "high": 0.249, "low": 0.2394, "close": 0.2466, "volume": 1552573.19, "close_time": 1763542799999, "quote_volume": 380373.026228, "trades": 3457, "taker_buy_base": 905161.45, "taker_buy_quote": 222320.656577 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2466, "high": 0.2475, "low": 0.2441, "close": 0.2464, "volume": 1405245.52, "close_time": 1763546399999, "quote_volume": 345309.233698, "trades": 3762, "taker_buy_base": 619906.58, "taker_buy_quote": 152410.789013 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2462, "high": 0.2474, "low": 0.2454, "close": 0.2462, "volume": 462228.81, "close_time": 1763549999999, "quote_volume": 113898.47519, "trades": 1197, "taker_buy_base": 207343.66, "taker_buy_quote": 51100.701702 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2463, "high": 0.2469, "low": 0.2445, "close": 0.2458, "volume": 330316.69, "close_time": 1763553599999, "quote_volume": 81158.881514, "trades": 719, "taker_buy_base": 143547.91, "taker_buy_quote": 35287.870448 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.246, "high": 0.2504, "low": 0.2456, "close": 0.2503, "volume": 646706.58, "close_time": 1763557199999, "quote_volume": 160142.845318, "trades": 962, "taker_buy_base": 375385.26, "taker_buy_quote": 93110.887164 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2503, "high": 0.2594, "low": 0.2437, "close": 0.2555, "volume": 3773803.52, "close_time": 1763560799999, "quote_volume": 948401.567256, "trades": 4881, "taker_buy_base": 2241444.44, "taker_buy_quote": 564290.673958 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2553, "high": 0.2809, "low": 0.2454, "close": 0.2478, "volume": 8460139.25, "close_time": 1763564399999, "quote_volume": 2214222.804647, "trades": 15456, "taker_buy_base": 4011653.0, "taker_buy_quote": 1049030.137531 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.248, "high": 0.2484, "low": 0.2364, "close": 0.237, "volume": 1249604.86, "close_time": 1763567999999, "quote_volume": 304577.375872, "trades": 3480, "taker_buy_base": 715813.83, "taker_buy_quote": 174528.698714 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2372, "high": 0.2389, "low": 0.2292, "close": 0.2298, "volume": 918979.04, "close_time": 1763571599999, "quote_volume": 215637.631945, "trades": 2222, "taker_buy_base": 408014.06, "taker_buy_quote": 95744.26035 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.23, "high": 0.2319, "low": 0.2276, "close": 0.2312, "volume": 717604.22, "close_time": 1763575199999, "quote_volume": 164630.420699, "trades": 1506, "taker_buy_base": 419752.92, "taker_buy_quote": 96285.915742 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2312, "high": 0.2325, "low": 0.223, "close": 0.2261, "volume": 841610.26, "close_time": 1763578799999, "quote_volume": 190772.488084, "trades": 2486, "taker_buy_base": 345760.93, "taker_buy_quote": 78245.607375 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2263, "high": 0.2294, "low": 0.2246, "close": 0.2276, "volume": 499669.16, "close_time": 1763582399999, "quote_volume": 112928.618404, "trades": 1055, "taker_buy_base": 212154.27, "taker_buy_quote": 47972.483963 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2276, "high": 0.2327, "low": 0.2259, "close": 0.2326, "volume": 493440.12, "close_time": 1763585999999, "quote_volume": 112741.942316, "trades": 1039, "taker_buy_base": 267653.39, "taker_buy_quote": 61234.646347 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2328, "high": 0.2366, "low": 0.231, "close": 0.2352, "volume": 567289.12, "close_time": 1763589599999, "quote_volume": 132804.762793, "trades": 1310, "taker_buy_base": 272957.43, "taker_buy_quote": 63871.862913 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2354, "high": 0.2355, "low": 0.2332, "close": 0.2343, "volume": 263202.39, "close_time": 1763593199999, "quote_volume": 61707.78851, "trades": 531, "taker_buy_base": 148393.56, "taker_buy_quote": 34790.721188 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2343, "high": 0.2372, "low": 0.2341, "close": 0.2366, "volume": 162823.58, "close_time": 1763596799999, "quote_volume": 38458.426405, "trades": 493, "taker_buy_base": 96798.63, "taker_buy_quote": 22857.391652 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2366, "high": 0.2384, "low": 0.236, "close": 0.2367, "volume": 123406.14, "close_time": 1763600399999, "quote_volume": 29280.830195, "trades": 376, "taker_buy_base": 71706.55, "taker_buy_quote": 17018.408915 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2369, "high": 0.2378, "low": 0.2365, "close": 0.2373, "volume": 97540.15, "close_time": 1763603999999, "quote_volume": 23126.988628, "trades": 310, "taker_buy_base": 45189.24, "taker_buy_quote": 10721.169743 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2374, "high": 0.2391, "low": 0.2373, "close": 0.2385, "volume": 140149.95, "close_time": 1763607599999, "quote_volume": 33411.419555, "trades": 404, "taker_buy_base": 92625.93, "taker_buy_quote": 22085.539603 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2385, "high": 0.2386, "low": 0.2362, "close": 0.2368, "volume": 153513.05, "close_time": 1763611199999, "quote_volume": 36440.530838, "trades": 487, "taker_buy_base": 70565.55, "taker_buy_quote": 16743.843557 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2368, "high": 0.2402, "low": 0.2366, "close": 0.2399, "volume": 216144.41, "close_time": 1763614799999, "quote_volume": 51430.427091, "trades": 678, "taker_buy_base": 142727.04, "taker_buy_quote": 33961.771817 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2399, "high": 0.2436, "low": 0.2394, "close": 0.2429, "volume": 274150.88, "close_time": 1763618399999, "quote_volume": 66311.366728, "trades": 648, "taker_buy_base": 158201.75, "taker_buy_quote": 38256.602993 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2426, "high": 0.2538, "low": 0.2426, "close": 0.2465, "volume": 1218896.34, "close_time": 1763621999999, "quote_volume": 303720.41724, "trades": 2842, "taker_buy_base": 659042.42, "taker_buy_quote": 164272.355173 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2464, "high": 0.2476, "low": 0.2423, "close": 0.2468, "volume": 600245.54, "close_time": 1763625599999, "quote_volume": 146831.84532, "trades": 1433, "taker_buy_base": 268707.95, "taker_buy_quote": 65707.637299 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2467, "high": 0.247, "low": 0.2442, "close": 0.2444, "volume": 283827.84, "close_time": 1763629199999, "quote_volume": 69793.728136, "trades": 726, "taker_buy_base": 90759.42, "taker_buy_quote": 22327.660602 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2445, "high": 0.2456, "low": 0.2432, "close": 0.2441, "volume": 243300.21, "close_time": 1763632799999, "quote_volume": 59462.923192, "trades": 876, "taker_buy_base": 120035.2, "taker_buy_quote": 29338.238346 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.244, "high": 0.246, "low": 0.2402, "close": 0.2407, "volume": 784538.4, "close_time": 1763636399999, "quote_volume": 190317.27227, "trades": 2865, "taker_buy_base": 361475.78, "taker_buy_quote": 87809.195903 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2407, "high": 0.2472, "low": 0.2401, "close": 0.2441, "volume": 832703.61, "close_time": 1763639999999, "quote_volume": 202586.35883, "trades": 2089, "taker_buy_base": 468391.2, "taker_buy_quote": 113935.147723 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2441, "high": 0.2546, "low": 0.244, "close": 0.2535, "volume": 702354.68, "close_time": 1763643599999, "quote_volume": 175329.375375, "trades": 2128, "taker_buy_base": 408667.1, "taker_buy_quote": 102117.704818 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2535, "high": 0.2564, "low": 0.2481, "close": 0.2502, "volume": 1000461.41, "close_time": 1763647199999, "quote_volume": 250754.83225, "trades": 3033, "taker_buy_base": 575589.0, "taker_buy_quote": 144179.575301 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2501, "high": 0.2515, "low": 0.2466, "close": 0.2479, "volume": 631065.45, "close_time": 1763650799999, "quote_volume": 157069.303418, "trades": 2693, "taker_buy_base": 309911.6, "taker_buy_quote": 77220.266712 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2478, "high": 0.248, "low": 0.2425, "close": 0.2433, "volume": 535581.66, "close_time": 1763654399999, "quote_volume": 131398.817715, "trades": 1904, "taker_buy_base": 247561.83, "taker_buy_quote": 60782.725482 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2431, "high": 0.2437, "low": 0.2329, "close": 0.2343, "volume": 1039951.27, "close_time": 1763657999999, "quote_volume": 246215.719078, "trades": 4317, "taker_buy_base": 465356.28, "taker_buy_quote": 110174.728292 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2339, "high": 0.2354, "low": 0.2293, "close": 0.2317, "volume": 922285.56, "close_time": 1763661599999, "quote_volume": 213888.31669, "trades": 3700, "taker_buy_base": 399587.28, "taker_buy_quote": 92680.164148 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2317, "high": 0.2337, "low": 0.2303, "close": 0.2303, "volume": 320430.13, "close_time": 1763665199999, "quote_volume": 74353.995135, "trades": 1797, "taker_buy_base": 192485.22, "taker_buy_quote": 44670.764348 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2302, "high": 0.234, "low": 0.2284, "close": 0.2334, "volume": 295983.83, "close_time": 1763668799999, "quote_volume": 68403.736428, "trades": 1260, "taker_buy_base": 163730.69, "taker_buy_quote": 37836.584192 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2332, "high": 0.2337, "low": 0.2306, "close": 0.231, "volume": 254802.48, "close_time": 1763672399999, "quote_volume": 59165.248719, "trades": 901, "taker_buy_base": 138256.94, "taker_buy_quote": 32091.837945 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.231, "high": 0.2349, "low": 0.231, "close": 0.234, "volume": 222861.21, "close_time": 1763675999999, "quote_volume": 51958.999963, "trades": 940, "taker_buy_base": 121188.04, "taker_buy_quote": 28249.73556 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2338, "high": 0.2387, "low": 0.2334, "close": 0.2379, "volume": 307470.88, "close_time": 1763679599999, "quote_volume": 72928.470611, "trades": 967, "taker_buy_base": 168967.4, "taker_buy_quote": 40066.732831 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2378, "high": 0.2378, "low": 0.2327, "close": 0.2331, "volume": 217930.55, "close_time": 1763683199999, "quote_volume": 51162.168502, "trades": 1068, "taker_buy_base": 98227.35, "taker_buy_quote": 23037.900385 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.233, "high": 0.2388, "low": 0.2326, "close": 0.2375, "volume": 254125.18, "close_time": 1763686799999, "quote_volume": 59927.713329, "trades": 1089, "taker_buy_base": 134872.48, "taker_buy_quote": 31770.651401 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2376, "high": 0.2396, "low": 0.2366, "close": 0.2376, "volume": 217261.67, "close_time": 1763690399999, "quote_volume": 51739.70198, "trades": 861, "taker_buy_base": 114865.96, "taker_buy_quote": 27353.110001 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2375, "high": 0.2377, "low": 0.2306, "close": 0.2316, "volume": 352841.05, "close_time": 1763693999999, "quote_volume": 82756.092863, "trades": 1605, "taker_buy_base": 173870.37, "taker_buy_quote": 40788.740847 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2315, "high": 0.236, "low": 0.2311, "close": 0.2343, "volume": 228102.41, "close_time": 1763697599999, "quote_volume": 53247.623776, "trades": 1042, "taker_buy_base": 107895.75, "taker_buy_quote": 25168.167729 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2344, "high": 0.2351, "low": 0.2304, "close": 0.2339, "volume": 346856.67, "close_time": 1763701199999, "quote_volume": 80615.492888, "trades": 1368, "taker_buy_base": 185915.57, "taker_buy_quote": 43172.720407 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2337, "high": 0.2349, "low": 0.2305, "close": 0.2309, "volume": 140480.19, "close_time": 1763704799999, "quote_volume": 32673.849073, "trades": 704, "taker_buy_base": 66805.23, "taker_buy_quote": 15542.728266 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.231, "high": 0.2349, "low": 0.2299, "close": 0.2331, "volume": 284955.94, "close_time": 1763708399999, "quote_volume": 66169.937426, "trades": 1226, "taker_buy_base": 164652.33, "taker_buy_quote": 38227.517908 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.233, "high": 0.2337, "low": 0.2096, "close": 0.2219, "volume": 1091701.02, "close_time": 1763711999999, "quote_volume": 242449.039113, "trades": 4179, "taker_buy_base": 496176.96, "taker_buy_quote": 110197.020638 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2218, "high": 0.2259, "low": 0.2203, "close": 0.2209, "volume": 801755.87, "close_time": 1763715599999, "quote_volume": 178402.842716, "trades": 2178, "taker_buy_base": 425527.15, "taker_buy_quote": 94687.080787 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2209, "high": 0.2228, "low": 0.2155, "close": 0.2166, "volume": 366243.49, "close_time": 1763719199999, "quote_volume": 80023.797269, "trades": 1581, "taker_buy_base": 176959.96, "taker_buy_quote": 38622.459041 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2167, "high": 0.2192, "low": 0.2153, "close": 0.2162, "volume": 502871.58, "close_time": 1763722799999, "quote_volume": 109429.234207, "trades": 1730, "taker_buy_base": 299124.14, "taker_buy_quote": 65112.409255 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2161, "high": 0.2181, "low": 0.2122, "close": 0.2131, "volume": 305951.05, "close_time": 1763726399999, "quote_volume": 65989.592177, "trades": 1135, "taker_buy_base": 174306.6, "taker_buy_quote": 37608.382388 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2131, "high": 0.2192, "low": 0.2084, "close": 0.2185, "volume": 724029.61, "close_time": 1763729999999, "quote_volume": 154986.305488, "trades": 2941, "taker_buy_base": 366005.73, "taker_buy_quote": 78537.709175 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2185, "high": 0.2213, "low": 0.2174, "close": 0.2188, "volume": 441029.17, "close_time": 1763733599999, "quote_volume": 96670.524253, "trades": 2123, "taker_buy_base": 208734.46, "taker_buy_quote": 45759.307944 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2189, "high": 0.2232, "low": 0.2172, "close": 0.2216, "volume": 417304.55, "close_time": 1763737199999, "quote_volume": 92024.722884, "trades": 1829, "taker_buy_base": 205167.85, "taker_buy_quote": 45252.422082 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2217, "high": 0.222, "low": 0.2121, "close": 0.2138, "volume": 999085.02, "close_time": 1763740799999, "quote_volume": 216241.782684, "trades": 3273, "taker_buy_base": 569073.63, "taker_buy_quote": 123197.571749 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2138, "high": 0.2176, "low": 0.2102, "close": 0.2171, "volume": 1747452.27, "close_time": 1763744399999, "quote_volume": 372806.085177, "trades": 5458, "taker_buy_base": 1057215.19, "taker_buy_quote": 225645.971783 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2171, "high": 0.2193, "low": 0.2142, "close": 0.2144, "volume": 801013.58, "close_time": 1763747999999, "quote_volume": 174188.289041, "trades": 3026, "taker_buy_base": 516549.45, "taker_buy_quote": 112323.244218 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2144, "high": 0.2156, "low": 0.2096, "close": 0.2135, "volume": 831904.72, "close_time": 1763751599999, "quote_volume": 177088.437106, "trades": 2552, "taker_buy_base": 455897.47, "taker_buy_quote": 97058.212395 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2135, "high": 0.2148, "low": 0.2103, "close": 0.2115, "volume": 598204.73, "close_time": 1763755199999, "quote_volume": 127443.408561, "trades": 2014, "taker_buy_base": 303591.35, "taker_buy_quote": 64671.903656 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2115, "high": 0.2116, "low": 0.2051, "close": 0.2068, "volume": 738457.54, "close_time": 1763758799999, "quote_volume": 153354.662333, "trades": 2276, "taker_buy_base": 389384.73, "taker_buy_quote": 80827.976977 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2067, "high": 0.2111, "low": 0.2049, "close": 0.2103, "volume": 584632.65, "close_time": 1763762399999, "quote_volume": 121477.343508, "trades": 1919, "taker_buy_base": 281540.72, "taker_buy_quote": 58508.096932 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2103, "high": 0.2108, "low": 0.2037, "close": 0.2047, "volume": 337710.12, "close_time": 1763765999999, "quote_volume": 69911.284073, "trades": 1097, "taker_buy_base": 157277.89, "taker_buy_quote": 32553.491175 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2046, "high": 0.2096, "low": 0.2021, "close": 0.2093, "volume": 439372.63, "close_time": 1763769599999, "quote_volume": 90333.594202, "trades": 1727, "taker_buy_base": 231089.2, "taker_buy_quote": 47429.89074 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2093, "high": 0.2101, "low": 0.2077, "close": 0.2099, "volume": 427541.56, "close_time": 1763773199999, "quote_volume": 89352.748665, "trades": 1103, "taker_buy_base": 170226.46, "taker_buy_quote": 35581.530973 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.21, "high": 0.2115, "low": 0.2091, "close": 0.2112, "volume": 210653.55, "close_time": 1763776799999, "quote_volume": 44321.235246, "trades": 815, "taker_buy_base": 113286.86, "taker_buy_quote": 23848.519129 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2113, "high": 0.2115, "low": 0.2077, "close": 0.2094, "volume": 201222.68, "close_time": 1763780399999, "quote_volume": 42135.312669, "trades": 663, "taker_buy_base": 92474.18, "taker_buy_quote": 19368.72217 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2096, "high": 0.2101, "low": 0.2068, "close": 0.2071, "volume": 234460.73, "close_time": 1763783999999, "quote_volume": 48797.343379, "trades": 734, "taker_buy_base": 98454.4, "taker_buy_quote": 20487.874456 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2071, "high": 0.2075, "low": 0.2032, "close": 0.2057, "volume": 655471.63, "close_time": 1763787599999, "quote_volume": 134372.842526, "trades": 1796, "taker_buy_base": 386504.67, "taker_buy_quote": 79219.698802 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2058, "high": 0.2072, "low": 0.202, "close": 0.2038, "volume": 343197.6, "close_time": 1763791199999, "quote_volume": 70131.193628, "trades": 1156, "taker_buy_base": 158226.55, "taker_buy_quote": 32352.586413 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2037, "high": 0.2071, "low": 0.2022, "close": 0.2065, "volume": 250431.22, "close_time": 1763794799999, "quote_volume": 51365.004411, "trades": 1072, "taker_buy_base": 129344.58, "taker_buy_quote": 26525.217462 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2066, "high": 0.208, "low": 0.2055, "close": 0.2073, "volume": 256785.15, "close_time": 1763798399999, "quote_volume": 53118.563096, "trades": 827, "taker_buy_base": 142633.5, "taker_buy_quote": 29501.400954 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2014, "close": 0.2031, "volume": 364563.07, "close_time": 1763801999999, "quote_volume": 74492.480324, "trades": 1139, "taker_buy_base": 170334.81, "taker_buy_quote": 34807.495262 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2032, "high": 0.2076, "low": 0.2029, "close": 0.205, "volume": 306336.67, "close_time": 1763805599999, "quote_volume": 62784.103338, "trades": 1060, "taker_buy_base": 157835.62, "taker_buy_quote": 32342.356063 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2049, "high": 0.206, "low": 0.2029, "close": 0.2037, "volume": 169673.57, "close_time": 1763809199999, "quote_volume": 34680.708336, "trades": 594, "taker_buy_base": 82477.97, "taker_buy_quote": 16861.967598 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2039, "high": 0.207, "low": 0.2039, "close": 0.206, "volume": 167989.5, "close_time": 1763812799999, "quote_volume": 34569.300881, "trades": 677, "taker_buy_base": 81657.43, "taker_buy_quote": 16802.164916 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2061, "high": 0.2061, "low": 0.2022, "close": 0.2042, "volume": 195347.82, "close_time": 1763816399999, "quote_volume": 39832.527122, "trades": 629, "taker_buy_base": 95167.33, "taker_buy_quote": 19381.863696 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.204, "high": 0.2084, "low": 0.2029, "close": 0.2064, "volume": 841958.24, "close_time": 1763819999999, "quote_volume": 173115.92929, "trades": 1790, "taker_buy_base": 419367.24, "taker_buy_quote": 86323.829826 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2065, "high": 0.2105, "low": 0.2065, "close": 0.2083, "volume": 371046.92, "close_time": 1763823599999, "quote_volume": 77450.16325, "trades": 1065, "taker_buy_base": 198586.79, "taker_buy_quote": 41457.568407 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2084, "high": 0.2092, "low": 0.2063, "close": 0.2084, "volume": 129129.9, "close_time": 1763827199999, "quote_volume": 26840.50841, "trades": 565, "taker_buy_base": 60479.43, "taker_buy_quote": 12562.498072 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2083, "high": 0.2114, "low": 0.2082, "close": 0.2112, "volume": 146516.96, "close_time": 1763830799999, "quote_volume": 30750.620435, "trades": 524, "taker_buy_base": 83022.4, "taker_buy_quote": 17427.109963 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2111, "high": 0.2121, "low": 0.2103, "close": 0.2108, "volume": 132321.09, "close_time": 1763834399999, "quote_volume": 27947.458318, "trades": 423, "taker_buy_base": 68135.6, "taker_buy_quote": 14397.804214 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2108, "high": 0.2112, "low": 0.2095, "close": 0.2104, "volume": 130996.19, "close_time": 1763837999999, "quote_volume": 27558.2887, "trades": 460, "taker_buy_base": 58151.0, "taker_buy_quote": 12237.321516 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2105, "high": 0.2281, "low": 0.2105, "close": 0.2113, "volume": 3216631.94, "close_time": 1763841599999, "quote_volume": 703681.654172, "trades": 9238, "taker_buy_base": 1678736.41, "taker_buy_quote": 367186.245381 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2118, "high": 0.2432, "low": 0.2116, "close": 0.2374, "volume": 3707580.77, "close_time": 1763845199999, "quote_volume": 843872.352247, "trades": 12348, "taker_buy_base": 1960133.57, "taker_buy_quote": 445673.084125 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.237, "high": 0.25, "low": 0.2234, "close": 0.2236, "volume": 5852548.68, "close_time": 1763848799999, "quote_volume": 1372717.390584, "trades": 21635, "taker_buy_base": 2928249.83, "taker_buy_quote": 686652.044693 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2236, "high": 0.2293, "low": 0.219, "close": 0.2203, "volume": 1226973.38, "close_time": 1763852399999, "quote_volume": 273402.704679, "trades": 4575, "taker_buy_base": 664100.5, "taker_buy_quote": 148076.453451 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2203, "high": 0.2248, "low": 0.219, "close": 0.2231, "volume": 396033.94, "close_time": 1763855999999, "quote_volume": 87996.23792, "trades": 1769, "taker_buy_base": 214282.66, "taker_buy_quote": 47621.186515 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.223, "high": 0.2299, "low": 0.2198, "close": 0.223, "volume": 1189359.97, "close_time": 1763859599999, "quote_volume": 266982.552039, "trades": 4631, "taker_buy_base": 535480.32, "taker_buy_quote": 120074.344779 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2229, "high": 0.2313, "low": 0.2227, "close": 0.226, "volume": 816756.33, "close_time": 1763863199999, "quote_volume": 185847.921628, "trades": 3323, "taker_buy_base": 383172.67, "taker_buy_quote": 87197.622228 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.226, "high": 0.2279, "low": 0.224, "close": 0.2251, "volume": 407120.47, "close_time": 1763866799999, "quote_volume": 92013.652101, "trades": 1886, "taker_buy_base": 195430.91, "taker_buy_quote": 44178.86977 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2251, "high": 0.2271, "low": 0.22, "close": 0.2221, "volume": 495792.85, "close_time": 1763870399999, "quote_volume": 110631.352554, "trades": 1662, "taker_buy_base": 216059.28, "taker_buy_quote": 48203.131316 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2222, "high": 0.223, "low": 0.2211, "close": 0.222, "volume": 412168.3, "close_time": 1763873999999, "quote_volume": 91525.383749, "trades": 1299, "taker_buy_base": 211009.52, "taker_buy_quote": 46854.009413 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.222, "high": 0.2534, "low": 0.2215, "close": 0.2345, "volume": 5184907.43, "close_time": 1763877599999, "quote_volume": 1229765.333216, "trades": 16663, "taker_buy_base": 2544119.48, "taker_buy_quote": 603188.264197 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2342, "high": 0.2765, "low": 0.2291, "close": 0.2524, "volume": 9828852.32, "close_time": 1763881199999, "quote_volume": 2517510.991041, "trades": 36890, "taker_buy_base": 4665487.26, "taker_buy_quote": 1195369.467005 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2524, "high": 0.3067, "low": 0.2463, "close": 0.3024, "volume": 15271363.41, "close_time": 1763884799999, "quote_volume": 4281206.726014, "trades": 48886, "taker_buy_base": 7525830.65, "taker_buy_quote": 2112478.062384 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3028, "high": 0.3029, "low": 0.2703, "close": 0.2877, "volume": 8928690.33, "close_time": 1763888399999, "quote_volume": 2532829.60943, "trades": 31043, "taker_buy_base": 4402342.62, "taker_buy_quote": 1248056.251717 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2879, "high": 0.2895, "low": 0.249, "close": 0.2505, "volume": 6176634.85, "close_time": 1763891999999, "quote_volume": 1651782.013286, "trades": 17265, "taker_buy_base": 2668148.06, "taker_buy_quote": 711646.847373 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.25, "high": 0.2507, "low": 0.2399, "close": 0.2421, "volume": 4109787.17, "close_time": 1763895599999, "quote_volume": 1003790.247927, "trades": 11555, "taker_buy_base": 2057761.88, "taker_buy_quote": 502597.265955 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.242, "high": 0.2451, "low": 0.2351, "close": 0.2404, "volume": 2323239.77, "close_time": 1763899199999, "quote_volume": 559337.116323, "trades": 6306, "taker_buy_base": 1144222.43, "taker_buy_quote": 275854.453149 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2404, "high": 0.2495, "low": 0.2376, "close": 0.238, "volume": 2677430.34, "close_time": 1763902799999, "quote_volume": 653617.577027, "trades": 7298, "taker_buy_base": 1283966.78, "taker_buy_quote": 313573.161776 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2384, "high": 0.245, "low": 0.2357, "close": 0.2433, "volume": 1514272.4, "close_time": 1763906399999, "quote_volume": 363721.311742, "trades": 4757, "taker_buy_base": 667049.02, "taker_buy_quote": 160314.134226 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2434, "high": 0.2438, "low": 0.2375, "close": 0.2412, "volume": 1101782.29, "close_time": 1763909999999, "quote_volume": 264363.046551, "trades": 3683, "taker_buy_base": 505111.52, "taker_buy_quote": 121197.867653 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2411, "high": 0.2591, "low": 0.2386, "close": 0.2438, "volume": 6510604.88, "close_time": 1763913599999, "quote_volume": 1619288.761464, "trades": 11984, "taker_buy_base": 3347967.81, "taker_buy_quote": 832792.451509 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2437, "high": 0.2437, "low": 0.237, "close": 0.2388, "volume": 1776350.83, "close_time": 1763917199999, "quote_volume": 426765.613237, "trades": 4037, "taker_buy_base": 811742.3, "taker_buy_quote": 194978.847241 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2389, "high": 0.2465, "low": 0.2389, "close": 0.2438, "volume": 1300089.74, "close_time": 1763920799999, "quote_volume": 314737.443543, "trades": 2946, "taker_buy_base": 777446.28, "taker_buy_quote": 188201.600424 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2436, "high": 0.2497, "low": 0.2369, "close": 0.2387, "volume": 1701634.48, "close_time": 1763924399999, "quote_volume": 415428.900035, "trades": 3992, "taker_buy_base": 825070.32, "taker_buy_quote": 202162.570671 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2394, "high": 0.2465, "low": 0.2382, "close": 0.244, "volume": 1206949.42, "close_time": 1763927999999, "quote_volume": 293051.081361, "trades": 2675, "taker_buy_base": 654081.67, "taker_buy_quote": 158796.400304 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.244, "high": 0.2473, "low": 0.2418, "close": 0.2441, "volume": 1258982.91, "close_time": 1763931599999, "quote_volume": 307684.198209, "trades": 2915, "taker_buy_base": 589218.81, "taker_buy_quote": 144037.953676 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.244, "high": 0.2449, "low": 0.2423, "close": 0.2444, "volume": 606692.87, "close_time": 1763935199999, "quote_volume": 147802.68558, "trades": 1495, "taker_buy_base": 359836.76, "taker_buy_quote": 87665.836134 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2443, "high": 0.2448, "low": 0.2408, "close": 0.2423, "volume": 319656.81, "close_time": 1763938799999, "quote_volume": 77695.715835, "trades": 795, "taker_buy_base": 145434.45, "taker_buy_quote": 35347.719302 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2423, "high": 0.2482, "low": 0.2416, "close": 0.2417, "volume": 1101001.84, "close_time": 1763942399999, "quote_volume": 269894.402173, "trades": 2035, "taker_buy_base": 456366.8, "taker_buy_quote": 111846.859781 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2418, "high": 0.2426, "low": 0.2372, "close": 0.242, "volume": 613504.49, "close_time": 1763945999999, "quote_volume": 147441.611206, "trades": 1605, "taker_buy_base": 325797.8, "taker_buy_quote": 78311.770947 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2419, "high": 0.2518, "low": 0.2419, "close": 0.2502, "volume": 1012042.05, "close_time": 1763949599999, "quote_volume": 250289.153827, "trades": 2500, "taker_buy_base": 524425.66, "taker_buy_quote": 129706.226664 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2501, "high": 0.2586, "low": 0.2492, "close": 0.2509, "volume": 1531023.97, "close_time": 1763953199999, "quote_volume": 390102.547529, "trades": 3651, "taker_buy_base": 730555.36, "taker_buy_quote": 186239.123032 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2507, "high": 0.2512, "low": 0.2455, "close": 0.2471, "volume": 939157.03, "close_time": 1763956799999, "quote_volume": 233483.065365, "trades": 2609, "taker_buy_base": 476638.47, "taker_buy_quote": 118516.634722 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2468, "high": 0.2472, "low": 0.242, "close": 0.2444, "volume": 651375.35, "close_time": 1763960399999, "quote_volume": 158853.622699, "trades": 1694, "taker_buy_base": 329297.88, "taker_buy_quote": 80342.265538 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2443, "high": 0.249, "low": 0.2426, "close": 0.2431, "volume": 642042.39, "close_time": 1763963999999, "quote_volume": 157606.237324, "trades": 1494, "taker_buy_base": 323352.56, "taker_buy_quote": 79470.509992 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.243, "high": 0.243, "low": 0.2379, "close": 0.2391, "volume": 1183551.35, "close_time": 1763967599999, "quote_volume": 283649.917902, "trades": 2050, "taker_buy_base": 546063.27, "taker_buy_quote": 130876.594135 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2391, "high": 0.2399, "low": 0.2349, "close": 0.2393, "volume": 1101606.22, "close_time": 1763971199999, "quote_volume": 261470.299899, "trades": 2722, "taker_buy_base": 501671.36, "taker_buy_quote": 119198.013274 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2392, "high": 0.2398, "low": 0.2362, "close": 0.2374, "volume": 693905.17, "close_time": 1763974799999, "quote_volume": 165122.764618, "trades": 1739, "taker_buy_base": 297889.74, "taker_buy_quote": 70893.021424 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2374, "high": 0.24, "low": 0.236, "close": 0.2372, "volume": 696625.37, "close_time": 1763978399999, "quote_volume": 165694.942389, "trades": 1707, "taker_buy_base": 397972.81, "taker_buy_quote": 94744.605544 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2372, "high": 0.245, "low": 0.2369, "close": 0.24, "volume": 1119112.29, "close_time": 1763981999999, "quote_volume": 269914.977891, "trades": 2205, "taker_buy_base": 658430.61, "taker_buy_quote": 158729.181325 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2399, "high": 0.2429, "low": 0.2395, "close": 0.2402, "volume": 434142.17, "close_time": 1763985599999, "quote_volume": 104730.186855, "trades": 1085, "taker_buy_base": 184463.98, "taker_buy_quote": 44502.838556 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2402, "high": 0.2426, "low": 0.238, "close": 0.2384, "volume": 464711.56, "close_time": 1763989199999, "quote_volume": 111801.44501, "trades": 1073, "taker_buy_base": 246472.99, "taker_buy_quote": 59281.47647 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2385, "high": 0.2419, "low": 0.2383, "close": 0.2385, "volume": 520085.69, "close_time": 1763992799999, "quote_volume": 124825.191123, "trades": 1025, "taker_buy_base": 193400.97, "taker_buy_quote": 46427.067529 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2385, "high": 0.2423, "low": 0.2374, "close": 0.2416, "volume": 482583.59, "close_time": 1763996399999, "quote_volume": 115551.964761, "trades": 1359, "taker_buy_base": 260945.18, "taker_buy_quote": 62499.208876 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2417, "high": 0.2431, "low": 0.2394, "close": 0.2407, "volume": 465957.18, "close_time": 1763999999999, "quote_volume": 112402.467156, "trades": 1208, "taker_buy_base": 208358.88, "taker_buy_quote": 50265.107382 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2406, "high": 0.2424, "low": 0.2401, "close": 0.2411, "volume": 317774.33, "close_time": 1764003599999, "quote_volume": 76713.938329, "trades": 926, "taker_buy_base": 145325.96, "taker_buy_quote": 35101.98951 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2412, "high": 0.2451, "low": 0.2412, "close": 0.2448, "volume": 499198.58, "close_time": 1764007199999, "quote_volume": 121533.221109, "trades": 1118, "taker_buy_base": 256912.13, "taker_buy_quote": 62563.572905 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2449, "high": 0.2484, "low": 0.2447, "close": 0.2472, "volume": 594812.4, "close_time": 1764010799999, "quote_volume": 146508.032381, "trades": 1196, "taker_buy_base": 303018.5, "taker_buy_quote": 74599.655388 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.247, "high": 0.2472, "low": 0.2443, "close": 0.2449, "volume": 373428.04, "close_time": 1764014399999, "quote_volume": 91733.982721, "trades": 841, "taker_buy_base": 188739.77, "taker_buy_quote": 46374.77507 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.245, "high": 0.2463, "low": 0.2437, "close": 0.244, "volume": 216465.27, "close_time": 1764017999999, "quote_volume": 53016.344688, "trades": 583, "taker_buy_base": 125726.49, "taker_buy_quote": 30787.190588 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2437, "high": 0.2475, "low": 0.2427, "close": 0.2442, "volume": 1001823.55, "close_time": 1764021599999, "quote_volume": 246132.775617, "trades": 1515, "taker_buy_base": 338910.93, "taker_buy_quote": 83114.605101 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2441, "high": 0.2491, "low": 0.2438, "close": 0.2474, "volume": 233936.9, "close_time": 1764025199999, "quote_volume": 57687.736522, "trades": 674, "taker_buy_base": 129394.22, "taker_buy_quote": 31908.994746 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2475, "high": 0.2498, "low": 0.2464, "close": 0.2464, "volume": 238868.88, "close_time": 1764028799999, "quote_volume": 59295.631718, "trades": 564, "taker_buy_base": 128281.08, "taker_buy_quote": 31845.983699 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2463, "high": 0.2463, "low": 0.2428, "close": 0.2457, "volume": 346981.89, "close_time": 1764032399999, "quote_volume": 84751.203384, "trades": 780, "taker_buy_base": 178590.24, "taker_buy_quote": 43642.489255 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2455, "high": 0.2483, "low": 0.2429, "close": 0.2437, "volume": 403070.37, "close_time": 1764035999999, "quote_volume": 99173.50292, "trades": 1081, "taker_buy_base": 214683.35, "taker_buy_quote": 52891.483119 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2437, "high": 0.2448, "low": 0.2407, "close": 0.2416, "volume": 238284.23, "close_time": 1764039599999, "quote_volume": 57888.123897, "trades": 663, "taker_buy_base": 131600.23, "taker_buy_quote": 31988.096007 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2416, "high": 0.2418, "low": 0.2396, "close": 0.2398, "volume": 319363.75, "close_time": 1764043199999, "quote_volume": 76944.16791, "trades": 566, "taker_buy_base": 218698.79, "taker_buy_quote": 52708.828178 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2399, "high": 0.2417, "low": 0.2389, "close": 0.2407, "volume": 497095.32, "close_time": 1764046799999, "quote_volume": 119431.759565, "trades": 557, "taker_buy_base": 395979.03, "taker_buy_quote": 95106.446422 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2406, "high": 0.2413, "low": 0.239, "close": 0.2405, "volume": 194603.53, "close_time": 1764050399999, "quote_volume": 46763.261066, "trades": 466, "taker_buy_base": 92501.54, "taker_buy_quote": 22236.20093 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2403, "high": 0.2469, "low": 0.2383, "close": 0.2462, "volume": 1109380.24, "close_time": 1764053999999, "quote_volume": 269841.761274, "trades": 1556, "taker_buy_base": 538990.41, "taker_buy_quote": 130860.827744 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2463, "high": 0.2598, "low": 0.2459, "close": 0.2556, "volume": 1673011.52, "close_time": 1764057599999, "quote_volume": 424514.54978, "trades": 3995, "taker_buy_base": 798321.39, "taker_buy_quote": 202311.531606 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2557, "high": 0.2598, "low": 0.245, "close": 0.2468, "volume": 1133015.96, "close_time": 1764061199999, "quote_volume": 285711.45113, "trades": 2542, "taker_buy_base": 587157.55, "taker_buy_quote": 147998.368901 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2468, "high": 0.2488, "low": 0.2455, "close": 0.2484, "volume": 390008.11, "close_time": 1764064799999, "quote_volume": 96381.269102, "trades": 1097, "taker_buy_base": 219496.39, "taker_buy_quote": 54264.707773 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2486, "high": 0.2503, "low": 0.248, "close": 0.2501, "volume": 239986.49, "close_time": 1764068399999, "quote_volume": 59822.925394, "trades": 715, "taker_buy_base": 118487.26, "taker_buy_quote": 29533.889666 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2501, "high": 0.2541, "low": 0.2491, "close": 0.2499, "volume": 380549.74, "close_time": 1764071999999, "quote_volume": 95561.582735, "trades": 1088, "taker_buy_base": 197852.18, "taker_buy_quote": 49642.46944 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2499, "high": 0.2593, "low": 0.2494, "close": 0.2542, "volume": 1144859.15, "close_time": 1764075599999, "quote_volume": 292758.935965, "trades": 2309, "taker_buy_base": 545541.93, "taker_buy_quote": 139444.299356 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2542, "high": 0.2574, "low": 0.2536, "close": 0.2536, "volume": 419582.7, "close_time": 1764079199999, "quote_volume": 107158.774627, "trades": 1014, "taker_buy_base": 186194.92, "taker_buy_quote": 47540.28728 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2539, "high": 0.2541, "low": 0.2446, "close": 0.248, "volume": 681363.07, "close_time": 1764082799999, "quote_volume": 170588.037605, "trades": 1913, "taker_buy_base": 289201.93, "taker_buy_quote": 72443.657664 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2482, "high": 0.2649, "low": 0.2481, "close": 0.2574, "volume": 2134435.1, "close_time": 1764086399999, "quote_volume": 551600.332368, "trades": 5483, "taker_buy_base": 1119493.74, "taker_buy_quote": 289159.593945 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2575, "high": 0.2588, "low": 0.2532, "close": 0.2571, "volume": 425132.52, "close_time": 1764089999999, "quote_volume": 108780.604744, "trades": 1291, "taker_buy_base": 198027.23, "taker_buy_quote": 50673.239059 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2574, "high": 0.2585, "low": 0.2551, "close": 0.2564, "volume": 320186.99, "close_time": 1764093599999, "quote_volume": 82097.5295, "trades": 1571, "taker_buy_base": 163658.89, "taker_buy_quote": 41968.671411 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2564, "high": 0.2574, "low": 0.2556, "close": 0.2564, "volume": 245743.06, "close_time": 1764097199999, "quote_volume": 62996.098374, "trades": 1035, "taker_buy_base": 153185.19, "taker_buy_quote": 39265.818548 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2563, "high": 0.2566, "low": 0.2507, "close": 0.2523, "volume": 389656.72, "close_time": 1764100799999, "quote_volume": 98497.892296, "trades": 1197, "taker_buy_base": 206416.62, "taker_buy_quote": 52202.813112 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2525, "high": 0.2699, "low": 0.2525, "close": 0.261, "volume": 2408335.32, "close_time": 1764104399999, "quote_volume": 635816.895965, "trades": 7010, "taker_buy_base": 1022102.22, "taker_buy_quote": 268802.886664 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2611, "high": 0.2622, "low": 0.2553, "close": 0.2554, "volume": 905526.15, "close_time": 1764107999999, "quote_volume": 233588.989853, "trades": 2124, "taker_buy_base": 513750.88, "taker_buy_quote": 132495.201077 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2553, "high": 0.2597, "low": 0.2535, "close": 0.2589, "volume": 290172.81, "close_time": 1764111599999, "quote_volume": 74300.793997, "trades": 843, "taker_buy_base": 172276.92, "taker_buy_quote": 44089.182198 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2589, "high": 0.2592, "low": 0.2552, "close": 0.2557, "volume": 296279.35, "close_time": 1764115199999, "quote_volume": 76175.522241, "trades": 918, "taker_buy_base": 167147.05, "taker_buy_quote": 42965.007214 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2556, "high": 0.26, "low": 0.2533, "close": 0.2569, "volume": 430073.97, "close_time": 1764118799999, "quote_volume": 110111.839226, "trades": 1343, "taker_buy_base": 217558.59, "taker_buy_quote": 55726.545568 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.257, "high": 0.258, "low": 0.2552, "close": 0.2577, "volume": 233704.86, "close_time": 1764122399999, "quote_volume": 59995.459491, "trades": 824, "taker_buy_base": 131434.58, "taker_buy_quote": 33746.080187 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2576, "high": 0.2585, "low": 0.2556, "close": 0.256, "volume": 126470.15, "close_time": 1764125999999, "quote_volume": 32532.778206, "trades": 466, "taker_buy_base": 51036.27, "taker_buy_quote": 13126.267019 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.256, "high": 0.256, "low": 0.2535, "close": 0.2536, "volume": 115121.25, "close_time": 1764129599999, "quote_volume": 29340.698263, "trades": 406, "taker_buy_base": 54960.66, "taker_buy_quote": 13999.588055 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2535, "high": 0.256, "low": 0.2535, "close": 0.2554, "volume": 124733.37, "close_time": 1764133199999, "quote_volume": 31778.089115, "trades": 419, "taker_buy_base": 64338.63, "taker_buy_quote": 16383.834535 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2552, "high": 0.2614, "low": 0.2552, "close": 0.2612, "volume": 794305.02, "close_time": 1764136799999, "quote_volume": 205658.670616, "trades": 1895, "taker_buy_base": 388957.89, "taker_buy_quote": 100619.386833 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2608, "high": 0.2706, "low": 0.2589, "close": 0.2594, "volume": 1850300.21, "close_time": 1764140399999, "quote_volume": 489928.59939, "trades": 5064, "taker_buy_base": 914395.88, "taker_buy_quote": 241964.890613 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2591, "high": 0.2594, "low": 0.255, "close": 0.2558, "volume": 542558.24, "close_time": 1764143999999, "quote_volume": 139278.45764, "trades": 1369, "taker_buy_base": 264025.68, "taker_buy_quote": 67810.799239 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2557, "high": 0.2584, "low": 0.2533, "close": 0.2539, "volume": 748031.58, "close_time": 1764147599999, "quote_volume": 191468.307857, "trades": 1480, "taker_buy_base": 503158.18, "taker_buy_quote": 128776.562123 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2539, "high": 0.2546, "low": 0.2477, "close": 0.2514, "volume": 428587.72, "close_time": 1764151199999, "quote_volume": 107833.678362, "trades": 1197, "taker_buy_base": 221570.64, "taker_buy_quote": 55743.189611 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2512, "high": 0.2524, "low": 0.2486, "close": 0.2486, "volume": 248771.28, "close_time": 1764154799999, "quote_volume": 62385.28612, "trades": 714, "taker_buy_base": 123302.07, "taker_buy_quote": 30945.756615 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2485, "high": 0.249, "low": 0.2457, "close": 0.2461, "volume": 448804.16, "close_time": 1764158399999, "quote_volume": 111187.704943, "trades": 1071, "taker_buy_base": 239131.31, "taker_buy_quote": 59248.665736 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2438, "close": 0.2449, "volume": 323894.47, "close_time": 1764161999999, "quote_volume": 79304.013289, "trades": 815, "taker_buy_base": 148130.88, "taker_buy_quote": 36292.407308 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.245, "high": 0.2488, "low": 0.2446, "close": 0.2487, "volume": 258279.12, "close_time": 1764165599999, "quote_volume": 63733.97963, "trades": 560, "taker_buy_base": 120086.36, "taker_buy_quote": 29636.646717 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2487, "high": 0.2502, "low": 0.2464, "close": 0.247, "volume": 313804.48, "close_time": 1764169199999, "quote_volume": 78097.677394, "trades": 853, "taker_buy_base": 154408.5, "taker_buy_quote": 38408.081469 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.247, "high": 0.248, "low": 0.2452, "close": 0.2468, "volume": 257910.88, "close_time": 1764172799999, "quote_volume": 63659.584933, "trades": 812, "taker_buy_base": 108662.95, "taker_buy_quote": 26825.107436 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2469, "high": 0.2493, "low": 0.2465, "close": 0.2472, "volume": 196691.75, "close_time": 1764176399999, "quote_volume": 48735.538165, "trades": 654, "taker_buy_base": 89246.78, "taker_buy_quote": 22118.98934 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2474, "high": 0.2528, "low": 0.2474, "close": 0.2526, "volume": 305274.08, "close_time": 1764179999999, "quote_volume": 76414.318746, "trades": 922, "taker_buy_base": 171009.12, "taker_buy_quote": 42773.278337 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2526, "high": 0.2546, "low": 0.2517, "close": 0.2542, "volume": 311851.22, "close_time": 1764183599999, "quote_volume": 78943.363091, "trades": 919, "taker_buy_base": 164240.7, "taker_buy_quote": 41589.984101 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2541, "high": 0.2599, "low": 0.2522, "close": 0.2563, "volume": 479048.65, "close_time": 1764187199999, "quote_volume": 122576.004418, "trades": 994, "taker_buy_base": 333079.91, "taker_buy_quote": 85244.714513 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2561, "high": 0.2595, "low": 0.2538, "close": 0.2545, "volume": 402570.32, "close_time": 1764190799999, "quote_volume": 103358.903938, "trades": 1315, "taker_buy_base": 174277.34, "taker_buy_quote": 44725.579125 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2546, "high": 0.2561, "low": 0.253, "close": 0.2543, "volume": 253401.69, "close_time": 1764194399999, "quote_volume": 64417.388375, "trades": 969, "taker_buy_base": 120663.7, "taker_buy_quote": 30684.886326 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2545, "high": 0.2551, "low": 0.2532, "close": 0.2534, "volume": 132510.59, "close_time": 1764197999999, "quote_volume": 33683.329416, "trades": 365, "taker_buy_base": 61166.46, "taker_buy_quote": 15547.291228 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2534, "high": 0.254, "low": 0.2527, "close": 0.2529, "volume": 85885.89, "close_time": 1764201599999, "quote_volume": 21749.290038, "trades": 273, "taker_buy_base": 42436.68, "taker_buy_quote": 10749.236293 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.253, "high": 0.2544, "low": 0.2518, "close": 0.2531, "volume": 102126.11, "close_time": 1764205199999, "quote_volume": 25836.197919, "trades": 380, "taker_buy_base": 55795.56, "taker_buy_quote": 14116.781154 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2531, "high": 0.254, "low": 0.2519, "close": 0.2529, "volume": 72572.71, "close_time": 1764208799999, "quote_volume": 18341.581183, "trades": 269, "taker_buy_base": 39559.61, "taker_buy_quote": 9998.062089 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2529, "high": 0.2535, "low": 0.2516, "close": 0.252, "volume": 106271.53, "close_time": 1764212399999, "quote_volume": 26829.18351, "trades": 335, "taker_buy_base": 51036.04, "taker_buy_quote": 12876.330342 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2521, "high": 0.2528, "low": 0.2492, "close": 0.2501, "volume": 147814.01, "close_time": 1764215999999, "quote_volume": 37131.340018, "trades": 405, "taker_buy_base": 67892.92, "taker_buy_quote": 17046.163233 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2501, "high": 0.2515, "low": 0.2498, "close": 0.2499, "volume": 92353.07, "close_time": 1764219599999, "quote_volume": 23141.091106, "trades": 268, "taker_buy_base": 38300.03, "taker_buy_quote": 9595.968283 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2498, "high": 0.25, "low": 0.248, "close": 0.2488, "volume": 93150.84, "close_time": 1764223199999, "quote_volume": 23195.638045, "trades": 383, "taker_buy_base": 39604.54, "taker_buy_quote": 9861.03243 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2487, "high": 0.2496, "low": 0.248, "close": 0.249, "volume": 118878.78, "close_time": 1764226799999, "quote_volume": 29555.103552, "trades": 394, "taker_buy_base": 61243.39, "taker_buy_quote": 15228.860616 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2489, "high": 0.2505, "low": 0.2488, "close": 0.2491, "volume": 126760.87, "close_time": 1764230399999, "quote_volume": 31622.706252, "trades": 435, "taker_buy_base": 68208.38, "taker_buy_quote": 17019.784061 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.249, "high": 0.2494, "low": 0.2465, "close": 0.2468, "volume": 197636.17, "close_time": 1764233999999, "quote_volume": 48928.073693, "trades": 500, "taker_buy_base": 99778.25, "taker_buy_quote": 24713.297713 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2467, "high": 0.2471, "low": 0.2459, "close": 0.2463, "volume": 171726.05, "close_time": 1764237599999, "quote_volume": 42308.532958, "trades": 434, "taker_buy_base": 79466.78, "taker_buy_quote": 19580.602755 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2463, "high": 0.2486, "low": 0.2462, "close": 0.2474, "volume": 333206.24, "close_time": 1764241199999, "quote_volume": 82466.73608, "trades": 831, "taker_buy_base": 170799.21, "taker_buy_quote": 42247.131205 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2474, "high": 0.2509, "low": 0.2471, "close": 0.2489, "volume": 197751.77, "close_time": 1764244799999, "quote_volume": 49290.108224, "trades": 550, "taker_buy_base": 108321.17, "taker_buy_quote": 26995.086573 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2488, "high": 0.2491, "low": 0.2466, "close": 0.2466, "volume": 176285.07, "close_time": 1764248399999, "quote_volume": 43708.485091, "trades": 424, "taker_buy_base": 87767.29, "taker_buy_quote": 21767.095075 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2468, "high": 0.2481, "low": 0.2462, "close": 0.2476, "volume": 92456.21, "close_time": 1764251999999, "quote_volume": 22842.372352, "trades": 288, "taker_buy_base": 37607.96, "taker_buy_quote": 9295.043285 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2474, "high": 0.2495, "low": 0.2466, "close": 0.2495, "volume": 140917.62, "close_time": 1764255599999, "quote_volume": 34908.954651, "trades": 334, "taker_buy_base": 87346.45, "taker_buy_quote": 21640.245995 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2494, "high": 0.2501, "low": 0.2485, "close": 0.2496, "volume": 137814.09, "close_time": 1764259199999, "quote_volume": 34359.47468, "trades": 391, "taker_buy_base": 71257.14, "taker_buy_quote": 17767.966807 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2497, "high": 0.2515, "low": 0.2491, "close": 0.2507, "volume": 161340.51, "close_time": 1764262799999, "quote_volume": 40394.563929, "trades": 397, "taker_buy_base": 62998.35, "taker_buy_quote": 15767.46877 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2506, "high": 0.2518, "low": 0.2505, "close": 0.2512, "volume": 91401.87, "close_time": 1764266399999, "quote_volume": 22932.414378, "trades": 205, "taker_buy_base": 28085.89, "taker_buy_quote": 7049.011385 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2511, "high": 0.2528, "low": 0.2511, "close": 0.2521, "volume": 83644.94, "close_time": 1764269999999, "quote_volume": 21069.708382, "trades": 257, "taker_buy_base": 54734.14, "taker_buy_quote": 13786.866692 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2519, "high": 0.2532, "low": 0.2502, "close": 0.2532, "volume": 299255.59, "close_time": 1764273599999, "quote_volume": 75138.363243, "trades": 409, "taker_buy_base": 87750.8, "taker_buy_quote": 22062.523242 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.253, "high": 0.2537, "low": 0.2523, "close": 0.2526, "volume": 195789.56, "close_time": 1764277199999, "quote_volume": 49587.065967, "trades": 224, "taker_buy_base": 38614.07, "taker_buy_quote": 9780.886714 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2524, "high": 0.2525, "low": 0.2513, "close": 0.2523, "volume": 140736.7, "close_time": 1764280799999, "quote_volume": 35456.806145, "trades": 325, "taker_buy_base": 81860.86, "taker_buy_quote": 20627.290056 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.252, "high": 0.2523, "low": 0.2499, "close": 0.251, "volume": 73869.35, "close_time": 1764284399999, "quote_volume": 18534.967581, "trades": 226, "taker_buy_base": 29828.0, "taker_buy_quote": 7484.803456 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.251, "high": 0.2516, "low": 0.2491, "close": 0.2497, "volume": 271220.96, "close_time": 1764287999999, "quote_volume": 67777.533199, "trades": 398, "taker_buy_base": 200363.22, "taker_buy_quote": 50035.6661 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2498, "high": 0.2503, "low": 0.2493, "close": 0.2496, "volume": 49965.52, "close_time": 1764291599999, "quote_volume": 12485.045506, "trades": 159, "taker_buy_base": 14904.64, "taker_buy_quote": 3723.500293 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2494, "high": 0.2495, "low": 0.2455, "close": 0.2457, "volume": 157504.65, "close_time": 1764295199999, "quote_volume": 39021.870554, "trades": 547, "taker_buy_base": 63037.95, "taker_buy_quote": 15624.441278 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2457, "high": 0.2459, "low": 0.2424, "close": 0.2441, "volume": 338339.65, "close_time": 1764298799999, "quote_volume": 82563.914258, "trades": 893, "taker_buy_base": 140682.28, "taker_buy_quote": 34351.184467 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2442, "high": 0.2457, "low": 0.2431, "close": 0.2441, "volume": 182579.19, "close_time": 1764302399999, "quote_volume": 44629.778843, "trades": 508, "taker_buy_base": 89416.77, "taker_buy_quote": 21862.665418 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2441, "high": 0.2444, "low": 0.2426, "close": 0.2432, "volume": 45532.32, "close_time": 1764305999999, "quote_volume": 11083.857345, "trades": 190, "taker_buy_base": 19476.23, "taker_buy_quote": 4743.449483 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2427, "high": 0.2439, "low": 0.2401, "close": 0.2415, "volume": 412119.84, "close_time": 1764309599999, "quote_volume": 99698.644617, "trades": 886, "taker_buy_base": 186780.74, "taker_buy_quote": 45185.549944 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2415, "high": 0.2417, "low": 0.2392, "close": 0.2411, "volume": 316194.87, "close_time": 1764313199999, "quote_volume": 76054.088625, "trades": 580, "taker_buy_base": 133081.42, "taker_buy_quote": 32000.149159 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2411, "high": 0.2423, "low": 0.2407, "close": 0.2412, "volume": 82835.28, "close_time": 1764316799999, "quote_volume": 19996.610942, "trades": 215, "taker_buy_base": 38851.56, "taker_buy_quote": 9380.457783 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.241, "high": 0.2461, "low": 0.2403, "close": 0.2453, "volume": 246476.46, "close_time": 1764320399999, "quote_volume": 59876.340631, "trades": 577, "taker_buy_base": 120863.09, "taker_buy_quote": 29352.945053 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2455, "high": 0.2455, "low": 0.243, "close": 0.2436, "volume": 179049.17, "close_time": 1764323999999, "quote_volume": 43663.466149, "trades": 376, "taker_buy_base": 76899.58, "taker_buy_quote": 18752.436742 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2435, "high": 0.2438, "low": 0.2429, "close": 0.243, "volume": 62581.53, "close_time": 1764327599999, "quote_volume": 15223.758646, "trades": 217, "taker_buy_base": 25968.24, "taker_buy_quote": 6319.584401 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2428, "high": 0.2428, "low": 0.2393, "close": 0.2404, "volume": 204876.07, "close_time": 1764331199999, "quote_volume": 49383.762586, "trades": 449, "taker_buy_base": 109564.97, "taker_buy_quote": 26408.103056 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2403, "high": 0.2415, "low": 0.2391, "close": 0.2399, "volume": 198232.87, "close_time": 1764334799999, "quote_volume": 47581.712105, "trades": 402, "taker_buy_base": 138697.93, "taker_buy_quote": 33283.206306 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.24, "high": 0.2425, "low": 0.2376, "close": 0.2413, "volume": 293647.14, "close_time": 1764338399999, "quote_volume": 70513.641563, "trades": 636, "taker_buy_base": 134319.33, "taker_buy_quote": 32252.274199 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2414, "high": 0.2428, "low": 0.2398, "close": 0.2404, "volume": 475397.46, "close_time": 1764341999999, "quote_volume": 114717.645644, "trades": 725, "taker_buy_base": 196956.11, "taker_buy_quote": 47542.81563 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2405, "high": 0.2452, "low": 0.2386, "close": 0.2447, "volume": 1982541.73, "close_time": 1764345599999, "quote_volume": 476169.113322, "trades": 2162, "taker_buy_base": 1479620.01, "taker_buy_quote": 354889.420469 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2446, "high": 0.2473, "low": 0.2432, "close": 0.2457, "volume": 919462.05, "close_time": 1764349199999, "quote_volume": 225709.072076, "trades": 1061, "taker_buy_base": 328139.5, "taker_buy_quote": 80552.175603 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2457, "high": 0.2583, "low": 0.2454, "close": 0.2562, "volume": 4548541.17, "close_time": 1764352799999, "quote_volume": 1140990.162448, "trades": 5869, "taker_buy_base": 2600455.39, "taker_buy_quote": 653174.753952 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2565, "high": 0.2569, "low": 0.2421, "close": 0.2434, "volume": 1648206.69, "close_time": 1764356399999, "quote_volume": 410894.75057, "trades": 3006, "taker_buy_base": 808786.41, "taker_buy_quote": 201360.476734 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2432, "high": 0.2446, "low": 0.2403, "close": 0.2429, "volume": 726762.43, "close_time": 1764359999999, "quote_volume": 176298.814456, "trades": 1449, "taker_buy_base": 267141.6, "taker_buy_quote": 64798.557406 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2392, "close": 0.241, "volume": 515080.14, "close_time": 1764363599999, "quote_volume": 124101.636047, "trades": 871, "taker_buy_base": 194545.03, "taker_buy_quote": 46876.0062 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2411, "high": 0.2447, "low": 0.2405, "close": 0.2405, "volume": 353344.65, "close_time": 1764367199999, "quote_volume": 85817.609519, "trades": 717, "taker_buy_base": 190451.61, "taker_buy_quote": 46277.446079 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2406, "high": 0.2416, "low": 0.2377, "close": 0.2413, "volume": 307409.62, "close_time": 1764370799999, "quote_volume": 73568.239962, "trades": 618, "taker_buy_base": 157588.23, "taker_buy_quote": 37723.338508 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2407, "high": 0.2422, "low": 0.2402, "close": 0.2411, "volume": 156276.91, "close_time": 1764374399999, "quote_volume": 37706.764405, "trades": 265, "taker_buy_base": 66188.5, "taker_buy_quote": 15971.624012 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.241, "high": 0.243, "low": 0.2399, "close": 0.2428, "volume": 147849.81, "close_time": 1764377999999, "quote_volume": 35789.243687, "trades": 289, "taker_buy_base": 68393.21, "taker_buy_quote": 16553.788942 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2427, "high": 0.2435, "low": 0.2407, "close": 0.2413, "volume": 194677.89, "close_time": 1764381599999, "quote_volume": 47147.185304, "trades": 361, "taker_buy_base": 80906.41, "taker_buy_quote": 19579.836309 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.241, "high": 0.2418, "low": 0.2403, "close": 0.2409, "volume": 99647.66, "close_time": 1764385199999, "quote_volume": 24001.931275, "trades": 222, "taker_buy_base": 45716.29, "taker_buy_quote": 11017.648986 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2409, "high": 0.2423, "low": 0.2407, "close": 0.2408, "volume": 90419.84, "close_time": 1764388799999, "quote_volume": 21813.555671, "trades": 171, "taker_buy_base": 52423.66, "taker_buy_quote": 12643.437236 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2409, "high": 0.2411, "low": 0.239, "close": 0.2399, "volume": 185684.49, "close_time": 1764392399999, "quote_volume": 44558.468148, "trades": 391, "taker_buy_base": 86255.56, "taker_buy_quote": 20705.882517 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2398, "high": 0.241, "low": 0.2394, "close": 0.2397, "volume": 144413.65, "close_time": 1764395999999, "quote_volume": 34712.441467, "trades": 276, "taker_buy_base": 64753.28, "taker_buy_quote": 15562.220514 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2399, "high": 0.2431, "low": 0.2391, "close": 0.2415, "volume": 494442.38, "close_time": 1764399599999, "quote_volume": 119246.307018, "trades": 830, "taker_buy_base": 262341.37, "taker_buy_quote": 63310.766566 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2413, "high": 0.2424, "low": 0.2392, "close": 0.2394, "volume": 230651.91, "close_time": 1764403199999, "quote_volume": 55532.136057, "trades": 420, "taker_buy_base": 127929.94, "taker_buy_quote": 30807.168978 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2394, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 228716.55, "close_time": 1764406799999, "quote_volume": 54702.724653, "trades": 334, "taker_buy_base": 104929.89, "taker_buy_quote": 25092.029945 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2381, "high": 0.2391, "low": 0.2373, "close": 0.2374, "volume": 130373.09, "close_time": 1764410399999, "quote_volume": 31010.325085, "trades": 265, "taker_buy_base": 70252.34, "taker_buy_quote": 16709.470914 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2375, "high": 0.2384, "low": 0.2351, "close": 0.237, "volume": 260151.33, "close_time": 1764413999999, "quote_volume": 61547.665969, "trades": 383, "taker_buy_base": 129004.88, "taker_buy_quote": 30525.100875 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2368, "high": 0.2379, "low": 0.236, "close": 0.2376, "volume": 305288.35, "close_time": 1764417599999, "quote_volume": 72257.410312, "trades": 299, "taker_buy_base": 201343.04, "taker_buy_quote": 47682.586332 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2375, "high": 0.2397, "low": 0.2364, "close": 0.2364, "volume": 221344.4, "close_time": 1764421199999, "quote_volume": 52698.078455, "trades": 420, "taker_buy_base": 96671.87, "taker_buy_quote": 23025.332431 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2363, "high": 0.2368, "low": 0.2355, "close": 0.2355, "volume": 88615.53, "close_time": 1764424799999, "quote_volume": 20916.160105, "trades": 181, "taker_buy_base": 36088.61, "taker_buy_quote": 8521.00341 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2328, "close": 0.2343, "volume": 475408.12, "close_time": 1764428399999, "quote_volume": 111154.61907, "trades": 701, "taker_buy_base": 196407.36, "taker_buy_quote": 45930.200848 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2342, "high": 0.2369, "low": 0.2341, "close": 0.2355, "volume": 157230.48, "close_time": 1764431999999, "quote_volume": 37038.515226, "trades": 297, "taker_buy_base": 80467.45, "taker_buy_quote": 18958.595742 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2354, "high": 0.2358, "low": 0.2321, "close": 0.2331, "volume": 145532.9, "close_time": 1764435599999, "quote_volume": 34002.157877, "trades": 268, "taker_buy_base": 71434.84, "taker_buy_quote": 16697.733658 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2333, "high": 0.2333, "low": 0.2294, "close": 0.2301, "volume": 481680.01, "close_time": 1764439199999, "quote_volume": 111278.638388, "trades": 693, "taker_buy_base": 246908.06, "taker_buy_quote": 57040.417546 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2298, "high": 0.2316, "low": 0.2286, "close": 0.2308, "volume": 250209.4, "close_time": 1764442799999, "quote_volume": 57595.440486, "trades": 535, "taker_buy_base": 152365.39, "taker_buy_quote": 35069.71279 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2306, "high": 0.2314, "low": 0.23, "close": 0.2307, "volume": 89547.04, "close_time": 1764446399999, "quote_volume": 20649.095142, "trades": 192, "taker_buy_base": 30063.25, "taker_buy_quote": 6935.894008 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2308, "high": 0.2315, "low": 0.229, "close": 0.2313, "volume": 84633.27, "close_time": 1764449999999, "quote_volume": 19493.674523, "trades": 205, "taker_buy_base": 46681.88, "taker_buy_quote": 10757.579917 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2312, "high": 0.2323, "low": 0.2311, "close": 0.2314, "volume": 66249.29, "close_time": 1764453599999, "quote_volume": 15344.287067, "trades": 156, "taker_buy_base": 44635.28, "taker_buy_quote": 10340.876919 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2315, "high": 0.2316, "low": 0.23, "close": 0.2306, "volume": 83100.6, "close_time": 1764457199999, "quote_volume": 19186.175751, "trades": 137, "taker_buy_base": 46675.13, "taker_buy_quote": 10777.61674 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2306, "high": 0.2318, "low": 0.2303, "close": 0.2307, "volume": 30632.33, "close_time": 1764460799999, "quote_volume": 7074.982188, "trades": 76, "taker_buy_base": 12344.43, "taker_buy_quote": 2854.575475 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2309, "high": 0.2315, "low": 0.2294, "close": 0.2299, "volume": 60962.67, "close_time": 1764464399999, "quote_volume": 14045.323846, "trades": 128, "taker_buy_base": 19307.32, "taker_buy_quote": 4449.371459 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2297, "high": 0.2312, "low": 0.2296, "close": 0.2309, "volume": 90570.75, "close_time": 1764467999999, "quote_volume": 20869.434887, "trades": 185, "taker_buy_base": 57118.26, "taker_buy_quote": 13158.4204 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2306, "high": 0.2312, "low": 0.2283, "close": 0.2285, "volume": 124119.4, "close_time": 1764471599999, "quote_volume": 28534.889811, "trades": 210, "taker_buy_base": 53831.41, "taker_buy_quote": 12383.009223 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2286, "high": 0.2289, "low": 0.2263, "close": 0.2285, "volume": 194389.0, "close_time": 1764475199999, "quote_volume": 44296.339288, "trades": 424, "taker_buy_base": 78857.02, "taker_buy_quote": 17972.919968 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2284, "high": 0.2289, "low": 0.2259, "close": 0.2274, "volume": 136163.71, "close_time": 1764478799999, "quote_volume": 30914.615722, "trades": 338, "taker_buy_base": 76775.22, "taker_buy_quote": 17430.195338 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2273, "high": 0.2274, "low": 0.2251, "close": 0.2253, "volume": 102756.71, "close_time": 1764482399999, "quote_volume": 23241.630324, "trades": 217, "taker_buy_base": 47397.34, "taker_buy_quote": 10723.888444 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2255, "high": 0.2264, "low": 0.2236, "close": 0.2261, "volume": 204380.75, "close_time": 1764485999999, "quote_volume": 45942.321091, "trades": 339, "taker_buy_base": 72689.03, "taker_buy_quote": 16335.597278 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2261, "high": 0.2282, "low": 0.226, "close": 0.2282, "volume": 186240.69, "close_time": 1764489599999, "quote_volume": 42295.077652, "trades": 222, "taker_buy_base": 77971.88, "taker_buy_quote": 17714.814051 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2283, "high": 0.2295, "low": 0.227, "close": 0.2273, "volume": 292738.76, "close_time": 1764493199999, "quote_volume": 66851.228758, "trades": 412, "taker_buy_base": 117680.16, "taker_buy_quote": 26883.998946 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2271, "high": 0.2298, "low": 0.2266, "close": 0.2271, "volume": 205841.96, "close_time": 1764496799999, "quote_volume": 46899.811558, "trades": 436, "taker_buy_base": 119061.79, "taker_buy_quote": 27128.165122 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2269, "high": 0.2281, "low": 0.2267, "close": 0.2273, "volume": 180561.15, "close_time": 1764500399999, "quote_volume": 41027.684627, "trades": 258, "taker_buy_base": 126355.87, "taker_buy_quote": 28701.096572 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2272, "high": 0.2282, "low": 0.2253, "close": 0.2255, "volume": 254399.65, "close_time": 1764503999999, "quote_volume": 57739.43303, "trades": 296, "taker_buy_base": 38690.54, "taker_buy_quote": 8787.616413 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2255, "high": 0.2285, "low": 0.2248, "close": 0.2279, "volume": 166976.08, "close_time": 1764507599999, "quote_volume": 37805.242788, "trades": 280, "taker_buy_base": 86719.59, "taker_buy_quote": 19637.809483 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2279, "high": 0.2299, "low": 0.2275, "close": 0.2293, "volume": 179690.78, "close_time": 1764511199999, "quote_volume": 41154.748483, "trades": 330, "taker_buy_base": 104011.12, "taker_buy_quote": 23818.985569 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2293, "high": 0.2299, "low": 0.2275, "close": 0.2288, "volume": 104146.8, "close_time": 1764514799999, "quote_volume": 23827.184429, "trades": 207, "taker_buy_base": 42214.01, "taker_buy_quote": 9651.004228 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2285, "high": 0.2287, "low": 0.2267, "close": 0.2268, "volume": 98276.12, "close_time": 1764518399999, "quote_volume": 22338.889705, "trades": 189, "taker_buy_base": 55130.16, "taker_buy_quote": 12525.117569 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2271, "high": 0.2302, "low": 0.2271, "close": 0.2295, "volume": 145505.55, "close_time": 1764521999999, "quote_volume": 33343.404894, "trades": 297, "taker_buy_base": 82329.18, "taker_buy_quote": 18873.131676 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2295, "high": 0.2322, "low": 0.2284, "close": 0.2314, "volume": 237023.69, "close_time": 1764525599999, "quote_volume": 54468.045273, "trades": 399, "taker_buy_base": 134236.55, "taker_buy_quote": 30835.472042 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2285, "close": 0.2292, "volume": 189027.67, "close_time": 1764529199999, "quote_volume": 43427.372542, "trades": 345, "taker_buy_base": 89727.51, "taker_buy_quote": 20620.046192 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2287, "close": 0.229, "volume": 71832.85, "close_time": 1764532799999, "quote_volume": 16450.439486, "trades": 148, "taker_buy_base": 31153.53, "taker_buy_quote": 7135.007638 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2287, "high": 0.2304, "low": 0.2283, "close": 0.2299, "volume": 93628.73, "close_time": 1764536399999, "quote_volume": 21463.833293, "trades": 207, "taker_buy_base": 45916.85, "taker_buy_quote": 10527.103636 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2297, "high": 0.2303, "low": 0.2291, "close": 0.2294, "volume": 41792.67, "close_time": 1764539999999, "quote_volume": 9596.946768, "trades": 103, "taker_buy_base": 11835.1, "taker_buy_quote": 2717.947157 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2294, "high": 0.231, "low": 0.2294, "close": 0.2302, "volume": 86194.73, "close_time": 1764543599999, "quote_volume": 19841.356548, "trades": 189, "taker_buy_base": 49338.62, "taker_buy_quote": 11362.551127 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2305, "high": 0.2305, "low": 0.2267, "close": 0.2268, "volume": 83614.46, "close_time": 1764547199999, "quote_volume": 19126.89955, "trades": 165, "taker_buy_base": 42317.33, "taker_buy_quote": 9679.652301 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2267, "high": 0.2274, "low": 0.2104, "close": 0.2124, "volume": 1532737.06, "close_time": 1764550799999, "quote_volume": 334598.795631, "trades": 2889, "taker_buy_base": 697715.21, "taker_buy_quote": 152272.266637 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.213, "high": 0.2155, "low": 0.2118, "close": 0.2124, "volume": 247407.72, "close_time": 1764554399999, "quote_volume": 52816.479074, "trades": 557, "taker_buy_base": 83109.71, "taker_buy_quote": 17732.265346 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.212, "high": 0.2148, "low": 0.2118, "close": 0.214, "volume": 205305.67, "close_time": 1764557999999, "quote_volume": 43783.942119, "trades": 379, "taker_buy_base": 117042.19, "taker_buy_quote": 24958.327481 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2137, "high": 0.214, "low": 0.2108, "close": 0.211, "volume": 210725.21, "close_time": 1764561599999, "quote_volume": 44770.268722, "trades": 467, "taker_buy_base": 122737.52, "taker_buy_quote": 26084.737017 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2106, "high": 0.2115, "low": 0.2043, "close": 0.2073, "volume": 1692855.63, "close_time": 1764565199999, "quote_volume": 351224.534908, "trades": 4042, "taker_buy_base": 553064.3, "taker_buy_quote": 114783.068708 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2071, "high": 0.2093, "low": 0.2065, "close": 0.2082, "volume": 300598.26, "close_time": 1764568799999, "quote_volume": 62461.35558, "trades": 700, "taker_buy_base": 180009.74, "taker_buy_quote": 37414.955122 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2081, "high": 0.209, "low": 0.2076, "close": 0.2084, "volume": 236867.18, "close_time": 1764572399999, "quote_volume": 49364.667874, "trades": 451, "taker_buy_base": 130121.04, "taker_buy_quote": 27120.064581 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2084, "high": 0.2098, "low": 0.2077, "close": 0.2094, "volume": 357438.9, "close_time": 1764575999999, "quote_volume": 74687.363682, "trades": 584, "taker_buy_base": 238275.99, "taker_buy_quote": 49800.167821 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2092, "high": 0.213, "low": 0.209, "close": 0.2124, "volume": 293874.21, "close_time": 1764579599999, "quote_volume": 62081.149032, "trades": 525, "taker_buy_base": 191349.93, "taker_buy_quote": 40409.473921 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.212, "high": 0.2135, "low": 0.2112, "close": 0.2112, "volume": 226332.15, "close_time": 1764583199999, "quote_volume": 48029.799102, "trades": 464, "taker_buy_base": 111129.56, "taker_buy_quote": 23589.600721 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2115, "high": 0.2127, "low": 0.211, "close": 0.212, "volume": 135948.27, "close_time": 1764586799999, "quote_volume": 28805.104045, "trades": 291, "taker_buy_base": 71603.68, "taker_buy_quote": 15175.846897 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2118, "high": 0.2123, "low": 0.2102, "close": 0.2112, "volume": 130116.8, "close_time": 1764590399999, "quote_volume": 27485.223838, "trades": 340, "taker_buy_base": 50608.97, "taker_buy_quote": 10690.84984 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2114, "high": 0.2123, "low": 0.2082, "close": 0.2113, "volume": 380410.72, "close_time": 1764593999999, "quote_volume": 80183.486197, "trades": 700, "taker_buy_base": 215391.58, "taker_buy_quote": 45389.715618 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2106, "high": 0.2127, "low": 0.2098, "close": 0.2102, "volume": 199385.15, "close_time": 1764597599999, "quote_volume": 42145.166414, "trades": 404, "taker_buy_base": 88005.99, "taker_buy_quote": 18599.589016 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2102, "high": 0.2141, "low": 0.2096, "close": 0.2135, "volume": 300955.59, "close_time": 1764601199999, "quote_volume": 63875.498987, "trades": 435, "taker_buy_base": 137539.94, "taker_buy_quote": 29184.141086 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2061, "close": 0.21, "volume": 498679.63, "close_time": 1764604799999, "quote_volume": 104498.868761, "trades": 1029, "taker_buy_base": 223264.7, "taker_buy_quote": 46873.334145 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.21, "high": 0.2114, "low": 0.2087, "close": 0.209, "volume": 312181.61, "close_time": 1764608399999, "quote_volume": 65536.835346, "trades": 699, "taker_buy_base": 163018.97, "taker_buy_quote": 34224.441611 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2092, "high": 0.2105, "low": 0.2072, "close": 0.2077, "volume": 225505.17, "close_time": 1764611999999, "quote_volume": 47024.887685, "trades": 445, "taker_buy_base": 86204.43, "taker_buy_quote": 17964.16777 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2078, "high": 0.2107, "low": 0.2071, "close": 0.2102, "volume": 220626.06, "close_time": 1764615599999, "quote_volume": 46106.178854, "trades": 473, "taker_buy_base": 126039.65, "taker_buy_quote": 26339.02635 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2103, "high": 0.2103, "low": 0.2071, "close": 0.2089, "volume": 129364.5, "close_time": 1764619199999, "quote_volume": 26964.345379, "trades": 224, "taker_buy_base": 63423.84, "taker_buy_quote": 13216.568759 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2089, "high": 0.2117, "low": 0.2086, "close": 0.2088, "volume": 251824.03, "close_time": 1764622799999, "quote_volume": 52821.738335, "trades": 475, "taker_buy_base": 105246.36, "taker_buy_quote": 22087.527996 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.209, "high": 0.2114, "low": 0.2079, "close": 0.2095, "volume": 369746.72, "close_time": 1764626399999, "quote_volume": 77596.468684, "trades": 651, "taker_buy_base": 145861.25, "taker_buy_quote": 30587.852814 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2095, "high": 0.2108, "low": 0.2087, "close": 0.2096, "volume": 96598.19, "close_time": 1764629999999, "quote_volume": 20280.873827, "trades": 233, "taker_buy_base": 53781.35, "taker_buy_quote": 11290.746117 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2098, "high": 0.2111, "low": 0.2093, "close": 0.2094, "volume": 84801.74, "close_time": 1764633599999, "quote_volume": 17824.326392, "trades": 185, "taker_buy_base": 35353.7, "taker_buy_quote": 7431.326145 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2094, "high": 0.21, "low": 0.2077, "close": 0.2077, "volume": 50133.54, "close_time": 1764637199999, "quote_volume": 10468.828194, "trades": 134, "taker_buy_base": 24903.81, "taker_buy_quote": 5203.370837 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2079, "high": 0.2112, "low": 0.2076, "close": 0.2081, "volume": 190204.56, "close_time": 1764640799999, "quote_volume": 39737.110021, "trades": 518, "taker_buy_base": 87238.3, "taker_buy_quote": 18226.626141 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2081, "high": 0.209, "low": 0.2075, "close": 0.2084, "volume": 95167.82, "close_time": 1764644399999, "quote_volume": 19823.700307, "trades": 348, "taker_buy_base": 52623.42, "taker_buy_quote": 10963.068222 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2082, "high": 0.2088, "low": 0.2065, "close": 0.2083, "volume": 93024.03, "close_time": 1764647999999, "quote_volume": 19343.367682, "trades": 329, "taker_buy_base": 42844.26, "taker_buy_quote": 8906.369423 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2086, "high": 0.209, "low": 0.2081, "close": 0.2081, "volume": 42382.98, "close_time": 1764651599999, "quote_volume": 8835.626082, "trades": 131, "taker_buy_base": 20094.15, "taker_buy_quote": 4188.661759 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.208, "high": 0.2105, "low": 0.2079, "close": 0.2096, "volume": 264926.92, "close_time": 1764655199999, "quote_volume": 55358.093859, "trades": 494, "taker_buy_base": 145892.57, "taker_buy_quote": 30486.932309 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2096, "high": 0.2105, "low": 0.2088, "close": 0.2105, "volume": 172682.29, "close_time": 1764658799999, "quote_volume": 36201.797243, "trades": 309, "taker_buy_base": 80155.35, "taker_buy_quote": 16809.075711 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2101, "high": 0.2117, "low": 0.2097, "close": 0.2116, "volume": 216323.49, "close_time": 1764662399999, "quote_volume": 45574.055651, "trades": 387, "taker_buy_base": 127741.65, "taker_buy_quote": 26916.879449 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2113, "high": 0.2115, "low": 0.2076, "close": 0.2079, "volume": 321946.21, "close_time": 1764665999999, "quote_volume": 67202.355942, "trades": 629, "taker_buy_base": 188914.95, "taker_buy_quote": 39403.413096 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2081, "high": 0.211, "low": 0.2079, "close": 0.2104, "volume": 164920.74, "close_time": 1764669599999, "quote_volume": 34579.454426, "trades": 367, "taker_buy_base": 78634.24, "taker_buy_quote": 16466.314646 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2103, "high": 0.2135, "low": 0.21, "close": 0.213, "volume": 350811.03, "close_time": 1764673199999, "quote_volume": 74290.311357, "trades": 1021, "taker_buy_base": 228559.44, "taker_buy_quote": 48406.865499 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.213, "high": 0.219, "low": 0.2121, "close": 0.2162, "volume": 1041948.85, "close_time": 1764676799999, "quote_volume": 225276.723951, "trades": 1861, "taker_buy_base": 592813.69, "taker_buy_quote": 128227.688495 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2164, "high": 0.22, "low": 0.2144, "close": 0.216, "volume": 542756.24, "close_time": 1764680399999, "quote_volume": 117569.460371, "trades": 1056, "taker_buy_base": 336101.27, "taker_buy_quote": 72861.870741 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2161, "high": 0.2173, "low": 0.2149, "close": 0.2168, "volume": 384000.51, "close_time": 1764683999999, "quote_volume": 82929.57635, "trades": 871, "taker_buy_base": 200288.33, "taker_buy_quote": 43261.200399 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2168, "high": 0.2198, "low": 0.216, "close": 0.2191, "volume": 391727.35, "close_time": 1764687599999, "quote_volume": 85501.997943, "trades": 812, "taker_buy_base": 194759.03, "taker_buy_quote": 42522.563135 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2196, "high": 0.2281, "low": 0.2194, "close": 0.2273, "volume": 1022634.28, "close_time": 1764691199999, "quote_volume": 228783.52739, "trades": 1305, "taker_buy_base": 607107.44, "taker_buy_quote": 135438.23145 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2273, "high": 0.2282, "low": 0.2251, "close": 0.2266, "volume": 426934.59, "close_time": 1764694799999, "quote_volume": 96718.202453, "trades": 828, "taker_buy_base": 198283.86, "taker_buy_quote": 44910.639655 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2266, "high": 0.2286, "low": 0.2256, "close": 0.2266, "volume": 298405.87, "close_time": 1764698399999, "quote_volume": 67772.485759, "trades": 418, "taker_buy_base": 125921.24, "taker_buy_quote": 28606.387613 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2267, "high": 0.2279, "low": 0.2266, "close": 0.2274, "volume": 123197.43, "close_time": 1764701999999, "quote_volume": 28010.586418, "trades": 205, "taker_buy_base": 73702.15, "taker_buy_quote": 16756.821717 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2267, "close": 0.2267, "volume": 169391.31, "close_time": 1764705599999, "quote_volume": 38520.203072, "trades": 309, "taker_buy_base": 89809.37, "taker_buy_quote": 20424.111987 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2265, "high": 0.227, "low": 0.2234, "close": 0.2259, "volume": 450996.88, "close_time": 1764709199999, "quote_volume": 101452.960671, "trades": 1180, "taker_buy_base": 207020.45, "taker_buy_quote": 46576.661962 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2258, "high": 0.2269, "low": 0.2254, "close": 0.2262, "volume": 105274.59, "close_time": 1764712799999, "quote_volume": 23826.08024, "trades": 233, "taker_buy_base": 28252.25, "taker_buy_quote": 6394.224824 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2266, "high": 0.2287, "low": 0.2254, "close": 0.2276, "volume": 258427.57, "close_time": 1764716399999, "quote_volume": 58742.548957, "trades": 411, "taker_buy_base": 137668.7, "taker_buy_quote": 31285.997339 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2278, "high": 0.2281, "low": 0.2259, "close": 0.2264, "volume": 250725.18, "close_time": 1764719999999, "quote_volume": 56831.167632, "trades": 497, "taker_buy_base": 101620.71, "taker_buy_quote": 23031.671995 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2265, "high": 0.2277, "low": 0.2259, "close": 0.2269, "volume": 95556.78, "close_time": 1764723599999, "quote_volume": 21672.72972, "trades": 239, "taker_buy_base": 56157.0, "taker_buy_quote": 12734.545199 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2268, "high": 0.2281, "low": 0.2267, "close": 0.2274, "volume": 105935.22, "close_time": 1764727199999, "quote_volume": 24092.347601, "trades": 242, "taker_buy_base": 60288.25, "taker_buy_quote": 13711.658992 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2274, "high": 0.2299, "low": 0.2272, "close": 0.2296, "volume": 213153.69, "close_time": 1764730799999, "quote_volume": 48767.614133, "trades": 627, "taker_buy_base": 92777.71, "taker_buy_quote": 21238.98611 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2295, "high": 0.2305, "low": 0.229, "close": 0.2292, "volume": 104843.76, "close_time": 1764734399999, "quote_volume": 24087.109175, "trades": 259, "taker_buy_base": 53274.04, "taker_buy_quote": 12242.197515 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2292, "high": 0.2314, "low": 0.2285, "close": 0.2309, "volume": 149813.65, "close_time": 1764737999999, "quote_volume": 34396.017019, "trades": 395, "taker_buy_base": 87162.5, "taker_buy_quote": 20012.648374 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2309, "high": 0.2323, "low": 0.2305, "close": 0.2322, "volume": 228413.24, "close_time": 1764741599999, "quote_volume": 52881.89337, "trades": 560, "taker_buy_base": 102591.72, "taker_buy_quote": 23763.358337 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2321, "high": 0.2345, "low": 0.2316, "close": 0.2326, "volume": 239323.63, "close_time": 1764745199999, "quote_volume": 55828.123078, "trades": 635, "taker_buy_base": 144926.88, "taker_buy_quote": 33806.335133 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2326, "high": 0.2342, "low": 0.2321, "close": 0.2341, "volume": 125762.72, "close_time": 1764748799999, "quote_volume": 29289.895983, "trades": 384, "taker_buy_base": 80696.85, "taker_buy_quote": 18796.733002 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2321, "close": 0.2326, "volume": 191710.32, "close_time": 1764752399999, "quote_volume": 44730.808651, "trades": 461, "taker_buy_base": 70909.14, "taker_buy_quote": 16540.733189 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2325, "high": 0.2325, "low": 0.2298, "close": 0.2314, "volume": 277951.05, "close_time": 1764755999999, "quote_volume": 64344.151818, "trades": 687, "taker_buy_base": 126018.23, "taker_buy_quote": 29168.343932 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2311, "high": 0.2318, "low": 0.2301, "close": 0.2302, "volume": 126510.79, "close_time": 1764759599999, "quote_volume": 29208.61881, "trades": 332, "taker_buy_base": 48456.98, "taker_buy_quote": 11188.382983 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2303, "high": 0.2372, "low": 0.2293, "close": 0.2359, "volume": 1310506.95, "close_time": 1764763199999, "quote_volume": 307505.735514, "trades": 2487, "taker_buy_base": 692506.1, "taker_buy_quote": 162521.035927 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2359, "high": 0.2368, "low": 0.2335, "close": 0.2358, "volume": 527693.66, "close_time": 1764766799999, "quote_volume": 124129.455749, "trades": 1152, "taker_buy_base": 223458.88, "taker_buy_quote": 52592.361596 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2357, "high": 0.2411, "low": 0.2352, "close": 0.241, "volume": 1785697.18, "close_time": 1764770399999, "quote_volume": 425665.024522, "trades": 3427, "taker_buy_base": 1031391.36, "taker_buy_quote": 246260.478796 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2407, "high": 0.2442, "low": 0.237, "close": 0.2389, "volume": 3020152.19, "close_time": 1764773999999, "quote_volume": 724573.913194, "trades": 5163, "taker_buy_base": 1583891.67, "taker_buy_quote": 380429.63807 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2387, "high": 0.2453, "low": 0.2375, "close": 0.238, "volume": 1980089.18, "close_time": 1764777599999, "quote_volume": 480049.443903, "trades": 3350, "taker_buy_base": 1208388.79, "taker_buy_quote": 293664.787799 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.238, "high": 0.239, "low": 0.236, "close": 0.2367, "volume": 604583.22, "close_time": 1764781199999, "quote_volume": 143546.349112, "trades": 1742, "taker_buy_base": 302600.47, "taker_buy_quote": 71869.834922 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2366, "high": 0.2377, "low": 0.2359, "close": 0.2374, "volume": 504071.24, "close_time": 1764784799999, "quote_volume": 119376.581952, "trades": 843, "taker_buy_base": 326103.58, "taker_buy_quote": 77221.948838 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2375, "high": 0.2384, "low": 0.234, "close": 0.235, "volume": 498712.46, "close_time": 1764788399999, "quote_volume": 117897.852957, "trades": 1009, "taker_buy_base": 135547.08, "taker_buy_quote": 32055.436048 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.235, "high": 0.2385, "low": 0.2339, "close": 0.2383, "volume": 498901.94, "close_time": 1764791999999, "quote_volume": 117616.664667, "trades": 928, "taker_buy_base": 291253.46, "taker_buy_quote": 68679.600967 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2383, "high": 0.2383, "low": 0.2351, "close": 0.2363, "volume": 231597.04, "close_time": 1764795599999, "quote_volume": 54758.437708, "trades": 563, "taker_buy_base": 94655.01, "taker_buy_quote": 22371.33143 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.236, "high": 0.238, "low": 0.2351, "close": 0.238, "volume": 362817.89, "close_time": 1764799199999, "quote_volume": 85762.154512, "trades": 700, "taker_buy_base": 214498.63, "taker_buy_quote": 50721.256649 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2381, "high": 0.239, "low": 0.2368, "close": 0.2388, "volume": 312601.53, "close_time": 1764802799999, "quote_volume": 74360.699009, "trades": 507, "taker_buy_base": 207229.73, "taker_buy_quote": 49295.469147 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2388, "high": 0.2393, "low": 0.2361, "close": 0.2365, "volume": 113861.49, "close_time": 1764806399999, "quote_volume": 27047.743815, "trades": 298, "taker_buy_base": 44422.38, "taker_buy_quote": 10539.747349 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2364, "high": 0.2372, "low": 0.2354, "close": 0.2363, "volume": 94349.52, "close_time": 1764809999999, "quote_volume": 22297.77503, "trades": 310, "taker_buy_base": 36822.64, "taker_buy_quote": 8705.151082 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2363, "high": 0.2392, "low": 0.2355, "close": 0.2364, "volume": 240052.55, "close_time": 1764813599999, "quote_volume": 56973.4716, "trades": 476, "taker_buy_base": 122130.77, "taker_buy_quote": 29012.791269 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2366, "high": 0.2385, "low": 0.2364, "close": 0.2377, "volume": 37923.84, "close_time": 1764817199999, "quote_volume": 9015.465712, "trades": 158, "taker_buy_base": 24928.07, "taker_buy_quote": 5927.34506 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2376, "high": 0.2383, "low": 0.2365, "close": 0.2372, "volume": 213562.64, "close_time": 1764820799999, "quote_volume": 50651.961692, "trades": 339, "taker_buy_base": 80170.24, "taker_buy_quote": 19018.349519 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2372, "high": 0.2384, "low": 0.2362, "close": 0.2384, "volume": 220250.72, "close_time": 1764824399999, "quote_volume": 52226.395449, "trades": 472, "taker_buy_base": 129150.05, "taker_buy_quote": 30619.654604 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2383, "high": 0.2389, "low": 0.2372, "close": 0.2379, "volume": 180564.86, "close_time": 1764827999999, "quote_volume": 42977.295847, "trades": 338, "taker_buy_base": 47600.05, "taker_buy_quote": 11335.102553 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2379, "high": 0.2415, "low": 0.2379, "close": 0.2412, "volume": 558999.61, "close_time": 1764831599999, "quote_volume": 134115.810647, "trades": 703, "taker_buy_base": 304780.31, "taker_buy_quote": 73116.757313 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2412, "high": 0.245, "low": 0.2396, "close": 0.2446, "volume": 768148.13, "close_time": 1764835199999, "quote_volume": 186473.39394, "trades": 1708, "taker_buy_base": 425911.02, "taker_buy_quote": 103416.249236 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2447, "high": 0.246, "low": 0.2407, "close": 0.2429, "volume": 701536.66, "close_time": 1764838799999, "quote_volume": 170690.15082, "trades": 1544, "taker_buy_base": 380856.11, "taker_buy_quote": 92670.765863 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2429, "high": 0.2454, "low": 0.2424, "close": 0.2428, "volume": 660973.16, "close_time": 1764842399999, "quote_volume": 160815.301927, "trades": 1068, "taker_buy_base": 431154.22, "taker_buy_quote": 104873.436163 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2428, "high": 0.2433, "low": 0.2389, "close": 0.2395, "volume": 622059.35, "close_time": 1764845999999, "quote_volume": 149575.32873, "trades": 998, "taker_buy_base": 340517.99, "taker_buy_quote": 81891.914671 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2395, "high": 0.2405, "low": 0.239, "close": 0.2399, "volume": 226781.17, "close_time": 1764849599999, "quote_volume": 54320.710999, "trades": 396, "taker_buy_base": 144635.67, "taker_buy_quote": 34642.407446 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2397, "high": 0.2399, "low": 0.2379, "close": 0.2383, "volume": 178301.18, "close_time": 1764853199999, "quote_volume": 42540.336121, "trades": 496, "taker_buy_base": 82541.12, "taker_buy_quote": 19692.359775 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2386, "high": 0.2405, "low": 0.2358, "close": 0.2363, "volume": 373564.55, "close_time": 1764856799999, "quote_volume": 88873.797336, "trades": 939, "taker_buy_base": 147862.87, "taker_buy_quote": 35198.363775 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2363, "high": 0.2371, "low": 0.235, "close": 0.2356, "volume": 398362.05, "close_time": 1764860399999, "quote_volume": 94062.194673, "trades": 950, "taker_buy_base": 200183.67, "taker_buy_quote": 47285.023694 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2357, "high": 0.2412, "low": 0.2357, "close": 0.2387, "volume": 503927.71, "close_time": 1764863999999, "quote_volume": 120240.994333, "trades": 1123, "taker_buy_base": 297585.4, "taker_buy_quote": 70986.845576 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2386, "high": 0.2391, "low": 0.2362, "close": 0.2364, "volume": 258126.4, "close_time": 1764867599999, "quote_volume": 61319.560946, "trades": 849, "taker_buy_base": 85518.17, "taker_buy_quote": 20323.008466 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2363, "high": 0.2365, "low": 0.2332, "close": 0.2351, "volume": 512405.37, "close_time": 1764871199999, "quote_volume": 120253.718946, "trades": 1042, "taker_buy_base": 302661.92, "taker_buy_quote": 71046.524583 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2351, "high": 0.2364, "low": 0.2334, "close": 0.2336, "volume": 389982.4, "close_time": 1764874799999, "quote_volume": 91636.316332, "trades": 1105, "taker_buy_base": 175470.83, "taker_buy_quote": 41245.46611 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2338, "high": 0.2338, "low": 0.2281, "close": 0.2315, "volume": 589954.24, "close_time": 1764878399999, "quote_volume": 136271.889097, "trades": 1949, "taker_buy_base": 209896.22, "taker_buy_quote": 48420.07786 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2316, "high": 0.2328, "low": 0.2305, "close": 0.2323, "volume": 274193.22, "close_time": 1764881999999, "quote_volume": 63398.150811, "trades": 868, "taker_buy_base": 108297.96, "taker_buy_quote": 25054.0807 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2323, "high": 0.2326, "low": 0.2299, "close": 0.2299, "volume": 105841.01, "close_time": 1764885599999, "quote_volume": 24507.280922, "trades": 358, "taker_buy_base": 40731.76, "taker_buy_quote": 9434.381692 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2299, "high": 0.2318, "low": 0.2297, "close": 0.2312, "volume": 105618.04, "close_time": 1764889199999, "quote_volume": 24357.817415, "trades": 246, "taker_buy_base": 38886.69, "taker_buy_quote": 8954.00503 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2313, "high": 0.2313, "low": 0.2302, "close": 0.2307, "volume": 53304.44, "close_time": 1764892799999, "quote_volume": 12304.973833, "trades": 349, "taker_buy_base": 22613.28, "taker_buy_quote": 5220.68438 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2307, "high": 0.232, "low": 0.2301, "close": 0.2306, "volume": 138068.82, "close_time": 1764896399999, "quote_volume": 31903.274057, "trades": 521, "taker_buy_base": 69164.57, "taker_buy_quote": 15984.843101 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2305, "high": 0.232, "low": 0.2302, "close": 0.2306, "volume": 300401.96, "close_time": 1764899999999, "quote_volume": 69446.253457, "trades": 654, "taker_buy_base": 157020.0, "taker_buy_quote": 36322.555297 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2306, "high": 0.2317, "low": 0.2299, "close": 0.2305, "volume": 142869.22, "close_time": 1764903599999, "quote_volume": 32980.100699, "trades": 415, "taker_buy_base": 51780.25, "taker_buy_quote": 11948.975948 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2306, "high": 0.2314, "low": 0.2289, "close": 0.2295, "volume": 133500.32, "close_time": 1764907199999, "quote_volume": 30713.430053, "trades": 289, "taker_buy_base": 42325.23, "taker_buy_quote": 9736.748945 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2293, "high": 0.2303, "low": 0.2271, "close": 0.228, "volume": 165933.13, "close_time": 1764910799999, "quote_volume": 37956.78099, "trades": 474, "taker_buy_base": 94855.24, "taker_buy_quote": 21701.504061 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2279, "high": 0.2284, "low": 0.2276, "close": 0.2278, "volume": 34074.2, "close_time": 1764914399999, "quote_volume": 7772.793086, "trades": 139, "taker_buy_base": 15744.32, "taker_buy_quote": 3592.346401 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2279, "high": 0.229, "low": 0.2273, "close": 0.2279, "volume": 148793.67, "close_time": 1764917999999, "quote_volume": 33934.806457, "trades": 408, "taker_buy_base": 76370.08, "taker_buy_quote": 17419.311665 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.228, "high": 0.2294, "low": 0.2266, "close": 0.2273, "volume": 150799.24, "close_time": 1764921599999, "quote_volume": 34312.908672, "trades": 421, "taker_buy_base": 95403.22, "taker_buy_quote": 21704.680168 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2272, "high": 0.2272, "low": 0.2252, "close": 0.2258, "volume": 218643.33, "close_time": 1764925199999, "quote_volume": 49412.035368, "trades": 492, "taker_buy_base": 83086.48, "taker_buy_quote": 18775.971868 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2257, "high": 0.2257, "low": 0.2212, "close": 0.222, "volume": 435170.59, "close_time": 1764928799999, "quote_volume": 96983.917289, "trades": 1017, "taker_buy_base": 225488.52, "taker_buy_quote": 50257.455798 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2219, "high": 0.2239, "low": 0.2219, "close": 0.2231, "volume": 150282.55, "close_time": 1764932399999, "quote_volume": 33493.610724, "trades": 420, "taker_buy_base": 79349.27, "taker_buy_quote": 17675.368366 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2231, "high": 0.2237, "low": 0.2219, "close": 0.2223, "volume": 225573.03, "close_time": 1764935999999, "quote_volume": 50237.117102, "trades": 574, "taker_buy_base": 134110.23, "taker_buy_quote": 29880.791544 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2223, "high": 0.2237, "low": 0.2219, "close": 0.2233, "volume": 179561.14, "close_time": 1764939599999, "quote_volume": 40047.306222, "trades": 461, "taker_buy_base": 103069.96, "taker_buy_quote": 22997.686833 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2233, "high": 0.2242, "low": 0.2192, "close": 0.2198, "volume": 458527.45, "close_time": 1764943199999, "quote_volume": 101152.074689, "trades": 826, "taker_buy_base": 305068.01, "taker_buy_quote": 67256.188611 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2199, "high": 0.2205, "low": 0.2184, "close": 0.2188, "volume": 288159.57, "close_time": 1764946799999, "quote_volume": 63232.119769, "trades": 962, "taker_buy_base": 136217.55, "taker_buy_quote": 29892.963755 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2189, "high": 0.2235, "low": 0.2189, "close": 0.2196, "volume": 599708.65, "close_time": 1764950399999, "quote_volume": 132603.92738, "trades": 1465, "taker_buy_base": 327807.45, "taker_buy_quote": 72410.245931 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2112, "close": 0.2134, "volume": 825786.41, "close_time": 1764953999999, "quote_volume": 177373.281064, "trades": 2266, "taker_buy_base": 411580.17, "taker_buy_quote": 88333.038571 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2133, "high": 0.2156, "low": 0.2131, "close": 0.2144, "volume": 384149.94, "close_time": 1764957599999, "quote_volume": 82321.105286, "trades": 1368, "taker_buy_base": 234356.96, "taker_buy_quote": 50225.457876 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2144, "high": 0.2163, "low": 0.2117, "close": 0.212, "volume": 306225.28, "close_time": 1764961199999, "quote_volume": 65564.253559, "trades": 778, "taker_buy_base": 168572.9, "taker_buy_quote": 36061.517936 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2118, "high": 0.2147, "low": 0.2106, "close": 0.2138, "volume": 261966.87, "close_time": 1764964799999, "quote_volume": 55729.740834, "trades": 903, "taker_buy_base": 142218.77, "taker_buy_quote": 30258.363108 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2137, "high": 0.215, "low": 0.213, "close": 0.2137, "volume": 136417.97, "close_time": 1764968399999, "quote_volume": 29166.746645, "trades": 421, "taker_buy_base": 79165.9, "taker_buy_quote": 16927.847771 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2138, "high": 0.2198, "low": 0.2138, "close": 0.2151, "volume": 1088864.69, "close_time": 1764971999999, "quote_volume": 236281.797662, "trades": 3020, "taker_buy_base": 553656.76, "taker_buy_quote": 120179.638995 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2152, "high": 0.2238, "low": 0.2148, "close": 0.2208, "volume": 1012233.4, "close_time": 1764975599999, "quote_volume": 221944.083939, "trades": 1894, "taker_buy_base": 622634.84, "taker_buy_quote": 136525.395346 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2208, "high": 0.2208, "low": 0.2168, "close": 0.2175, "volume": 276515.23, "close_time": 1764979199999, "quote_volume": 60272.61338, "trades": 591, "taker_buy_base": 117443.27, "taker_buy_quote": 25572.154107 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2172, "high": 0.2183, "low": 0.2161, "close": 0.2173, "volume": 179843.98, "close_time": 1764982799999, "quote_volume": 39045.009849, "trades": 367, "taker_buy_base": 72584.34, "taker_buy_quote": 15755.694352 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2172, "high": 0.2185, "low": 0.2172, "close": 0.2183, "volume": 58031.16, "close_time": 1764986399999, "quote_volume": 12643.546534, "trades": 167, "taker_buy_base": 32385.59, "taker_buy_quote": 7054.546437 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2184, "high": 0.2203, "low": 0.2173, "close": 0.2198, "volume": 105460.99, "close_time": 1764989999999, "quote_volume": 23083.108419, "trades": 312, "taker_buy_base": 59350.05, "taker_buy_quote": 12982.792836 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2199, "high": 0.221, "low": 0.2191, "close": 0.2192, "volume": 90906.41, "close_time": 1764993599999, "quote_volume": 19977.316907, "trades": 210, "taker_buy_base": 45165.72, "taker_buy_quote": 9924.547398 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2192, "high": 0.2192, "low": 0.2175, "close": 0.2178, "volume": 83288.48, "close_time": 1764997199999, "quote_volume": 18175.868184, "trades": 222, "taker_buy_base": 43961.12, "taker_buy_quote": 9598.009288 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2178, "high": 0.2179, "low": 0.2169, "close": 0.2171, "volume": 121239.22, "close_time": 1765000799999, "quote_volume": 26338.651014, "trades": 286, "taker_buy_base": 49545.21, "taker_buy_quote": 10764.875422 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.217, "high": 0.2194, "low": 0.2166, "close": 0.2184, "volume": 163946.31, "close_time": 1765004399999, "quote_volume": 35786.156244, "trades": 365, "taker_buy_base": 91781.69, "taker_buy_quote": 20020.673231 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2185, "high": 0.2199, "low": 0.2185, "close": 0.2194, "volume": 174368.71, "close_time": 1765007999999, "quote_volume": 38236.071921, "trades": 463, "taker_buy_base": 100228.32, "taker_buy_quote": 21975.825648 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2192, "high": 0.2242, "low": 0.2188, "close": 0.2232, "volume": 487906.87, "close_time": 1765011599999, "quote_volume": 108407.350211, "trades": 1173, "taker_buy_base": 256781.39, "taker_buy_quote": 57010.752935 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.223, "high": 0.2235, "low": 0.2214, "close": 0.2233, "volume": 274213.65, "close_time": 1765015199999, "quote_volume": 61009.879006, "trades": 703, "taker_buy_base": 117224.92, "taker_buy_quote": 26090.744024 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2232, "high": 0.2236, "low": 0.2192, "close": 0.2207, "volume": 409988.84, "close_time": 1765018799999, "quote_volume": 90527.344809, "trades": 860, "taker_buy_base": 199420.17, "taker_buy_quote": 44020.466418 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2206, "high": 0.2231, "low": 0.2204, "close": 0.2231, "volume": 126510.4, "close_time": 1765022399999, "quote_volume": 28027.576892, "trades": 404, "taker_buy_base": 78869.77, "taker_buy_quote": 17481.05034 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2229, "high": 0.2264, "low": 0.2229, "close": 0.2255, "volume": 345358.82, "close_time": 1765025999999, "quote_volume": 77659.106385, "trades": 802, "taker_buy_base": 174215.26, "taker_buy_quote": 39164.120597 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2255, "high": 0.2396, "low": 0.2255, "close": 0.2289, "volume": 2437618.89, "close_time": 1765029599999, "quote_volume": 565249.128439, "trades": 6595, "taker_buy_base": 1287692.44, "taker_buy_quote": 298490.063 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.229, "high": 0.2325, "low": 0.227, "close": 0.2283, "volume": 934255.74, "close_time": 1765033199999, "quote_volume": 214570.848133, "trades": 2395, "taker_buy_base": 418284.04, "taker_buy_quote": 96146.938807 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2283, "high": 0.231, "low": 0.2278, "close": 0.2294, "volume": 608658.86, "close_time": 1765036799999, "quote_volume": 139421.282887, "trades": 1490, "taker_buy_base": 225535.58, "taker_buy_quote": 51693.789566 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2294, "high": 0.2347, "low": 0.2284, "close": 0.2327, "volume": 706925.55, "close_time": 1765040399999, "quote_volume": 163812.708112, "trades": 1992, "taker_buy_base": 396171.05, "taker_buy_quote": 91845.607188 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2327, "high": 0.2392, "low": 0.231, "close": 0.2345, "volume": 1077345.64, "close_time": 1765043999999, "quote_volume": 253881.109987, "trades": 2662, "taker_buy_base": 542909.82, "taker_buy_quote": 127929.408718 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2347, "high": 0.2438, "low": 0.2342, "close": 0.2367, "volume": 1377902.69, "close_time": 1765047599999, "quote_volume": 328989.796686, "trades": 3728, "taker_buy_base": 664205.76, "taker_buy_quote": 158622.189264 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2366, "high": 0.25, "low": 0.2324, "close": 0.2346, "volume": 3947263.08, "close_time": 1765051199999, "quote_volume": 954513.95642, "trades": 12263, "taker_buy_base": 2042612.92, "taker_buy_quote": 494680.899067 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2343, "high": 0.2417, "low": 0.2321, "close": 0.2369, "volume": 1262361.77, "close_time": 1765054799999, "quote_volume": 298142.887088, "trades": 3425, "taker_buy_base": 629279.72, "taker_buy_quote": 148647.344548 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2365, "high": 0.2399, "low": 0.234, "close": 0.2373, "volume": 943514.41, "close_time": 1765058399999, "quote_volume": 223519.065096, "trades": 2639, "taker_buy_base": 499145.85, "taker_buy_quote": 118341.019947 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2373, "high": 0.2411, "low": 0.237, "close": 0.2384, "volume": 423084.77, "close_time": 1765061999999, "quote_volume": 101122.354517, "trades": 1070, "taker_buy_base": 211830.02, "taker_buy_quote": 50640.009114 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2384, "high": 0.242, "low": 0.2375, "close": 0.2419, "volume": 298088.6, "close_time": 1765065599999, "quote_volume": 71492.274789, "trades": 864, "taker_buy_base": 187989.59, "taker_buy_quote": 45094.155966 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2416, "high": 0.2458, "low": 0.2394, "close": 0.2433, "volume": 697651.51, "close_time": 1765069199999, "quote_volume": 169496.349768, "trades": 1708, "taker_buy_base": 367205.4, "taker_buy_quote": 89225.22202 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2432, "high": 0.2432, "low": 0.238, "close": 0.238, "volume": 596092.96, "close_time": 1765072799999, "quote_volume": 142956.646325, "trades": 1560, "taker_buy_base": 244934.76, "taker_buy_quote": 58758.544528 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.238, "high": 0.2391, "low": 0.2371, "close": 0.239, "volume": 194569.13, "close_time": 1765076399999, "quote_volume": 46343.758947, "trades": 549, "taker_buy_base": 115657.36, "taker_buy_quote": 27556.785123 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2387, "high": 0.2401, "low": 0.2374, "close": 0.2389, "volume": 143815.39, "close_time": 1765079999999, "quote_volume": 34288.705701, "trades": 501, "taker_buy_base": 75541.05, "taker_buy_quote": 18018.526715 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2388, "high": 0.2417, "low": 0.2382, "close": 0.2401, "volume": 346305.28, "close_time": 1765083599999, "quote_volume": 83103.745578, "trades": 906, "taker_buy_base": 148251.51, "taker_buy_quote": 35590.299927 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2403, "high": 0.2415, "low": 0.2381, "close": 0.2384, "volume": 481542.87, "close_time": 1765087199999, "quote_volume": 115573.217171, "trades": 1001, "taker_buy_base": 181626.95, "taker_buy_quote": 43611.534373 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2383, "high": 0.2385, "low": 0.2341, "close": 0.2341, "volume": 398561.19, "close_time": 1765090799999, "quote_volume": 94394.863082, "trades": 1148, "taker_buy_base": 165219.58, "taker_buy_quote": 39172.114491 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2343, "high": 0.2346, "low": 0.2311, "close": 0.2325, "volume": 522081.08, "close_time": 1765094399999, "quote_volume": 121504.766968, "trades": 1416, "taker_buy_base": 210002.09, "taker_buy_quote": 48899.776657 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2324, "high": 0.2353, "low": 0.231, "close": 0.231, "volume": 573272.81, "close_time": 1765097999999, "quote_volume": 133674.083669, "trades": 1531, "taker_buy_base": 304484.0, "taker_buy_quote": 70975.622831 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2313, "high": 0.2317, "low": 0.2278, "close": 0.2287, "volume": 865809.27, "close_time": 1765101599999, "quote_volume": 198971.279737, "trades": 1958, "taker_buy_base": 296819.56, "taker_buy_quote": 68242.087317 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2286, "high": 0.2299, "low": 0.228, "close": 0.2292, "volume": 312900.31, "close_time": 1765105199999, "quote_volume": 71585.42057, "trades": 907, "taker_buy_base": 123829.57, "taker_buy_quote": 28345.54521 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2291, "high": 0.2312, "low": 0.2269, "close": 0.2275, "volume": 451326.94, "close_time": 1765108799999, "quote_volume": 103144.684584, "trades": 1008, "taker_buy_base": 173476.43, "taker_buy_quote": 39616.974727 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2277, "high": 0.2306, "low": 0.2271, "close": 0.2292, "volume": 212122.16, "close_time": 1765112399999, "quote_volume": 48549.506614, "trades": 767, "taker_buy_base": 87961.06, "taker_buy_quote": 20129.015384 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2293, "high": 0.2296, "low": 0.2274, "close": 0.2283, "volume": 226088.96, "close_time": 1765115999999, "quote_volume": 51621.138754, "trades": 818, "taker_buy_base": 110578.9, "taker_buy_quote": 25251.878803 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2283, "high": 0.2288, "low": 0.2214, "close": 0.223, "volume": 724661.79, "close_time": 1765119599999, "quote_volume": 162888.260933, "trades": 2221, "taker_buy_base": 360266.21, "taker_buy_quote": 81029.599896 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2229, "high": 0.2298, "low": 0.2229, "close": 0.2288, "volume": 556813.14, "close_time": 1765123199999, "quote_volume": 126152.951305, "trades": 1624, "taker_buy_base": 287378.52, "taker_buy_quote": 65101.509347 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2288, "high": 0.2288, "low": 0.2252, "close": 0.2267, "volume": 222592.4, "close_time": 1765126799999, "quote_volume": 50470.110574, "trades": 655, "taker_buy_base": 107085.13, "taker_buy_quote": 24270.602397 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2267, "high": 0.2317, "low": 0.2249, "close": 0.2299, "volume": 558245.65, "close_time": 1765130399999, "quote_volume": 127650.037917, "trades": 1474, "taker_buy_base": 293553.45, "taker_buy_quote": 67200.691497 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2301, "high": 0.2314, "low": 0.2301, "close": 0.2307, "volume": 166179.64, "close_time": 1765133999999, "quote_volume": 38334.058998, "trades": 525, "taker_buy_base": 63440.63, "taker_buy_quote": 14639.736212 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2308, "high": 0.231, "low": 0.2287, "close": 0.23, "volume": 126226.97, "close_time": 1765137599999, "quote_volume": 29048.124966, "trades": 303, "taker_buy_base": 62992.33, "taker_buy_quote": 14492.704054 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2301, "high": 0.2309, "low": 0.2298, "close": 0.2304, "volume": 83532.58, "close_time": 1765141199999, "quote_volume": 19250.989839, "trades": 280, "taker_buy_base": 55099.11, "taker_buy_quote": 12698.625987 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2303, "high": 0.2304, "low": 0.2236, "close": 0.2249, "volume": 246590.46, "close_time": 1765144799999, "quote_volume": 55801.354231, "trades": 741, "taker_buy_base": 123214.1, "taker_buy_quote": 27923.952346 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2205, "close": 0.2226, "volume": 342619.36, "close_time": 1765148399999, "quote_volume": 76291.369379, "trades": 1082, "taker_buy_base": 174850.35, "taker_buy_quote": 38944.697771 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2224, "high": 0.2243, "low": 0.2216, "close": 0.2242, "volume": 92796.86, "close_time": 1765151999999, "quote_volume": 20685.843674, "trades": 419, "taker_buy_base": 60541.57, "taker_buy_quote": 13497.359208 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.224, "high": 0.2253, "low": 0.2232, "close": 0.2236, "volume": 84496.35, "close_time": 1765155599999, "quote_volume": 18929.346136, "trades": 405, "taker_buy_base": 43655.43, "taker_buy_quote": 9778.177679 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2236, "high": 0.2282, "low": 0.2235, "close": 0.2262, "volume": 102885.28, "close_time": 1765159199999, "quote_volume": 23214.66436, "trades": 484, "taker_buy_base": 60287.66, "taker_buy_quote": 13602.136636 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2259, "high": 0.2277, "low": 0.2259, "close": 0.2276, "volume": 47843.87, "close_time": 1765162799999, "quote_volume": 10858.631234, "trades": 218, "taker_buy_base": 32888.2, "taker_buy_quote": 7464.44955 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2276, "high": 0.2295, "low": 0.2275, "close": 0.2285, "volume": 100261.37, "close_time": 1765166399999, "quote_volume": 22914.725351, "trades": 434, "taker_buy_base": 38388.47, "taker_buy_quote": 8779.165514 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2287, "high": 0.2307, "low": 0.2283, "close": 0.2297, "volume": 80725.75, "close_time": 1765169999999, "quote_volume": 18505.442199, "trades": 318, "taker_buy_base": 41404.58, "taker_buy_quote": 9496.322497 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2297, "high": 0.2309, "low": 0.2291, "close": 0.2302, "volume": 97472.24, "close_time": 1765173599999, "quote_volume": 22422.383588, "trades": 254, "taker_buy_base": 30876.9, "taker_buy_quote": 7096.226092 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2304, "high": 0.2325, "low": 0.2304, "close": 0.231, "volume": 178709.31, "close_time": 1765177199999, "quote_volume": 41383.554388, "trades": 618, "taker_buy_base": 86431.62, "taker_buy_quote": 20025.084871 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2311, "high": 0.2317, "low": 0.2299, "close": 0.2304, "volume": 77760.6, "close_time": 1765180799999, "quote_volume": 17945.930672, "trades": 304, "taker_buy_base": 47409.65, "taker_buy_quote": 10941.392972 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2304, "high": 0.2309, "low": 0.2284, "close": 0.2288, "volume": 335448.29, "close_time": 1765184399999, "quote_volume": 76997.797819, "trades": 606, "taker_buy_base": 156426.19, "taker_buy_quote": 35900.210743 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2288, "high": 0.2327, "low": 0.2288, "close": 0.2312, "volume": 399878.56, "close_time": 1765187999999, "quote_volume": 92159.189549, "trades": 712, "taker_buy_base": 241521.25, "taker_buy_quote": 55509.798935 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2313, "high": 0.2318, "low": 0.2304, "close": 0.2314, "volume": 91945.35, "close_time": 1765191599999, "quote_volume": 21254.195982, "trades": 319, "taker_buy_base": 43778.33, "taker_buy_quote": 10124.513548 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2316, "high": 0.2322, "low": 0.2308, "close": 0.2321, "volume": 163875.17, "close_time": 1765195199999, "quote_volume": 37922.397183, "trades": 510, "taker_buy_base": 100483.37, "taker_buy_quote": 23259.916173 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2321, "high": 0.2336, "low": 0.2313, "close": 0.2325, "volume": 144164.26, "close_time": 1765198799999, "quote_volume": 33495.446818, "trades": 514, "taker_buy_base": 93090.94, "taker_buy_quote": 21636.6198 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2324, "high": 0.2336, "low": 0.232, "close": 0.2321, "volume": 89301.43, "close_time": 1765202399999, "quote_volume": 20775.917828, "trades": 379, "taker_buy_base": 33937.59, "taker_buy_quote": 7893.59035 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2321, "high": 0.2341, "low": 0.2308, "close": 0.2315, "volume": 172591.2, "close_time": 1765205999999, "quote_volume": 40114.108995, "trades": 792, "taker_buy_base": 81055.43, "taker_buy_quote": 18846.549714 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2314, "high": 0.2322, "low": 0.2273, "close": 0.2284, "volume": 233821.93, "close_time": 1765209599999, "quote_volume": 53550.557743, "trades": 1113, "taker_buy_base": 118217.04, "taker_buy_quote": 27071.468863 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2285, "high": 0.2315, "low": 0.2274, "close": 0.2291, "volume": 178789.56, "close_time": 1765213199999, "quote_volume": 41074.851478, "trades": 786, "taker_buy_base": 88358.6, "taker_buy_quote": 20299.543976 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2291, "high": 0.2301, "low": 0.227, "close": 0.2288, "volume": 115762.73, "close_time": 1765216799999, "quote_volume": 26440.785047, "trades": 535, "taker_buy_base": 51467.86, "taker_buy_quote": 11763.852201 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2289, "high": 0.2294, "low": 0.2256, "close": 0.2264, "volume": 139254.4, "close_time": 1765220399999, "quote_volume": 31680.317699, "trades": 630, "taker_buy_base": 53686.32, "taker_buy_quote": 12220.457168 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2267, "high": 0.2279, "low": 0.2262, "close": 0.2272, "volume": 83242.44, "close_time": 1765223999999, "quote_volume": 18898.247437, "trades": 345, "taker_buy_base": 42267.28, "taker_buy_quote": 9597.652615 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2272, "high": 0.2293, "low": 0.2272, "close": 0.2287, "volume": 107201.11, "close_time": 1765227599999, "quote_volume": 24467.303701, "trades": 519, "taker_buy_base": 43887.91, "taker_buy_quote": 10013.556501 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2287, "high": 0.2298, "low": 0.2281, "close": 0.2295, "volume": 126282.61, "close_time": 1765231199999, "quote_volume": 28928.042507, "trades": 450, "taker_buy_base": 71586.34, "taker_buy_quote": 16400.766067 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2294, "high": 0.2311, "low": 0.2281, "close": 0.2282, "volume": 142463.24, "close_time": 1765234799999, "quote_volume": 32674.106549, "trades": 351, "taker_buy_base": 77227.14, "taker_buy_quote": 17719.891103 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2282, "high": 0.2291, "low": 0.2274, "close": 0.2291, "volume": 73482.41, "close_time": 1765238399999, "quote_volume": 16762.371202, "trades": 269, "taker_buy_base": 32003.7, "taker_buy_quote": 7302.043887 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.229, "high": 0.2298, "low": 0.2274, "close": 0.2277, "volume": 112549.62, "close_time": 1765241999999, "quote_volume": 25753.794235, "trades": 354, "taker_buy_base": 52411.43, "taker_buy_quote": 11993.569507 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2276, "high": 0.228, "low": 0.2245, "close": 0.2249, "volume": 119802.19, "close_time": 1765245599999, "quote_volume": 27062.665466, "trades": 543, "taker_buy_base": 53299.21, "taker_buy_quote": 12035.279278 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2252, "high": 0.2273, "low": 0.2247, "close": 0.2259, "volume": 135057.93, "close_time": 1765249199999, "quote_volume": 30577.227131, "trades": 298, "taker_buy_base": 61867.96, "taker_buy_quote": 13995.298724 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2258, "high": 0.2272, "low": 0.2247, "close": 0.2268, "volume": 106951.4, "close_time": 1765252799999, "quote_volume": 24150.321042, "trades": 373, "taker_buy_base": 56892.85, "taker_buy_quote": 12835.758831 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2267, "high": 0.2268, "low": 0.2248, "close": 0.2248, "volume": 194724.24, "close_time": 1765256399999, "quote_volume": 43939.118088, "trades": 535, "taker_buy_base": 88728.0, "taker_buy_quote": 20041.559715 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2248, "high": 0.2261, "low": 0.2239, "close": 0.2251, "volume": 96674.74, "close_time": 1765259999999, "quote_volume": 21736.235261, "trades": 399, "taker_buy_base": 52605.16, "taker_buy_quote": 11829.48132 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2252, "high": 0.2257, "low": 0.2235, "close": 0.2248, "volume": 71033.54, "close_time": 1765263599999, "quote_volume": 15961.856033, "trades": 369, "taker_buy_base": 35526.64, "taker_buy_quote": 7987.653716 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2249, "high": 0.2265, "low": 0.2235, "close": 0.2253, "volume": 378307.45, "close_time": 1765267199999, "quote_volume": 85119.261314, "trades": 612, "taker_buy_base": 122789.01, "taker_buy_quote": 27684.761717 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2253, "high": 0.2254, "low": 0.2237, "close": 0.2244, "volume": 152987.24, "close_time": 1765270799999, "quote_volume": 34362.104399, "trades": 356, "taker_buy_base": 61107.36, "taker_buy_quote": 13732.106236 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2245, "high": 0.2246, "low": 0.2231, "close": 0.2239, "volume": 113270.5, "close_time": 1765274399999, "quote_volume": 25330.347093, "trades": 220, "taker_buy_base": 61493.47, "taker_buy_quote": 13750.86172 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2239, "high": 0.2263, "low": 0.2239, "close": 0.2256, "volume": 122698.93, "close_time": 1765277999999, "quote_volume": 27613.675841, "trades": 459, "taker_buy_base": 65264.4, "taker_buy_quote": 14685.954355 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2256, "high": 0.2293, "low": 0.2252, "close": 0.2284, "volume": 482061.66, "close_time": 1765281599999, "quote_volume": 109917.155526, "trades": 884, "taker_buy_base": 361465.96, "taker_buy_quote": 82426.832817 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2282, "high": 0.2333, "low": 0.2279, "close": 0.232, "volume": 681138.12, "close_time": 1765285199999, "quote_volume": 157537.741833, "trades": 2384, "taker_buy_base": 433162.18, "taker_buy_quote": 100186.724962 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2319, "high": 0.2322, "low": 0.2294, "close": 0.2303, "volume": 172545.22, "close_time": 1765288799999, "quote_volume": 39788.110084, "trades": 529, "taker_buy_base": 76083.56, "taker_buy_quote": 17545.317152 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2302, "high": 0.2308, "low": 0.2282, "close": 0.2293, "volume": 189846.13, "close_time": 1765292399999, "quote_volume": 43532.441414, "trades": 779, "taker_buy_base": 84363.87, "taker_buy_quote": 19344.32562 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2293, "high": 0.2365, "low": 0.2291, "close": 0.2354, "volume": 403392.02, "close_time": 1765295999999, "quote_volume": 93966.598401, "trades": 1442, "taker_buy_base": 216564.12, "taker_buy_quote": 50481.66077 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2355, "high": 0.2413, "low": 0.2355, "close": 0.2393, "volume": 943797.94, "close_time": 1765299599999, "quote_volume": 225140.610229, "trades": 3051, "taker_buy_base": 374971.36, "taker_buy_quote": 89542.161888 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2394, "high": 0.242, "low": 0.2383, "close": 0.2392, "volume": 426616.8, "close_time": 1765303199999, "quote_volume": 102308.928796, "trades": 1196, "taker_buy_base": 196196.5, "taker_buy_quote": 47055.620814 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2393, "high": 0.2399, "low": 0.2375, "close": 0.2382, "volume": 106982.01, "close_time": 1765306799999, "quote_volume": 25531.601803, "trades": 421, "taker_buy_base": 47184.22, "taker_buy_quote": 11269.507492 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2382, "high": 0.2382, "low": 0.2364, "close": 0.237, "volume": 91690.04, "close_time": 1765310399999, "quote_volume": 21771.762272, "trades": 353, "taker_buy_base": 36748.54, "taker_buy_quote": 8724.676956 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2368, "high": 0.2371, "low": 0.2331, "close": 0.2347, "volume": 147235.03, "close_time": 1765313999999, "quote_volume": 34574.283338, "trades": 547, "taker_buy_base": 62688.57, "taker_buy_quote": 14739.752705 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2348, "high": 0.2375, "low": 0.2327, "close": 0.2341, "volume": 182736.2, "close_time": 1765317599999, "quote_volume": 42958.013565, "trades": 863, "taker_buy_base": 104701.29, "taker_buy_quote": 24628.252505 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2341, "high": 0.2376, "low": 0.2336, "close": 0.2361, "volume": 87171.24, "close_time": 1765321199999, "quote_volume": 20538.855749, "trades": 252, "taker_buy_base": 33394.62, "taker_buy_quote": 7859.809524 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2365, "high": 0.2366, "low": 0.2342, "close": 0.2343, "volume": 81120.29, "close_time": 1765324799999, "quote_volume": 19095.646548, "trades": 264, "taker_buy_base": 41270.27, "taker_buy_quote": 9706.029188 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2342, "high": 0.2354, "low": 0.2307, "close": 0.231, "volume": 212729.36, "close_time": 1765328399999, "quote_volume": 49565.733253, "trades": 612, "taker_buy_base": 100884.89, "taker_buy_quote": 23514.724478 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2311, "high": 0.232, "low": 0.2305, "close": 0.2309, "volume": 104898.57, "close_time": 1765331999999, "quote_volume": 24261.255539, "trades": 167, "taker_buy_base": 68536.51, "taker_buy_quote": 15854.996849 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2307, "high": 0.232, "low": 0.2301, "close": 0.2316, "volume": 36401.89, "close_time": 1765335599999, "quote_volume": 8407.62378, "trades": 113, "taker_buy_base": 20553.5, "taker_buy_quote": 4740.810087 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.232, "high": 0.2324, "low": 0.2307, "close": 0.2313, "volume": 59512.14, "close_time": 1765339199999, "quote_volume": 13785.553694, "trades": 221, "taker_buy_base": 33901.66, "taker_buy_quote": 7859.551752 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2313, "high": 0.2322, "low": 0.2309, "close": 0.2312, "volume": 89977.96, "close_time": 1765342799999, "quote_volume": 20818.505762, "trades": 243, "taker_buy_base": 44083.25, "taker_buy_quote": 10202.285273 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.231, "high": 0.2322, "low": 0.2305, "close": 0.2307, "volume": 102237.99, "close_time": 1765346399999, "quote_volume": 23657.90681, "trades": 222, "taker_buy_base": 67139.45, "taker_buy_quote": 15538.542405 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.231, "high": 0.2312, "low": 0.2296, "close": 0.2305, "volume": 80501.98, "close_time": 1765349999999, "quote_volume": 18557.269991, "trades": 243, "taker_buy_base": 34414.19, "taker_buy_quote": 7933.802818 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2302, "high": 0.2306, "low": 0.229, "close": 0.2304, "volume": 227492.52, "close_time": 1765353599999, "quote_volume": 52258.560852, "trades": 456, "taker_buy_base": 96611.79, "taker_buy_quote": 22193.317192 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2303, "high": 0.2306, "low": 0.2278, "close": 0.228, "volume": 133719.32, "close_time": 1765357199999, "quote_volume": 30685.100383, "trades": 372, "taker_buy_base": 76835.35, "taker_buy_quote": 17646.25957 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2281, "high": 0.2287, "low": 0.2272, "close": 0.2282, "volume": 225303.43, "close_time": 1765360799999, "quote_volume": 51350.816142, "trades": 433, "taker_buy_base": 140234.37, "taker_buy_quote": 31959.894999 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2282, "high": 0.2291, "low": 0.2253, "close": 0.2261, "volume": 353032.26, "close_time": 1765364399999, "quote_volume": 80073.539901, "trades": 903, "taker_buy_base": 188415.74, "taker_buy_quote": 42719.065258 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2261, "high": 0.2268, "low": 0.2254, "close": 0.2267, "volume": 251645.11, "close_time": 1765367999999, "quote_volume": 56903.110761, "trades": 620, "taker_buy_base": 145670.72, "taker_buy_quote": 32940.010012 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2267, "high": 0.2271, "low": 0.2253, "close": 0.2267, "volume": 112717.51, "close_time": 1765371599999, "quote_volume": 25488.027602, "trades": 259, "taker_buy_base": 50489.56, "taker_buy_quote": 11415.025874 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2267, "high": 0.2269, "low": 0.2244, "close": 0.2264, "volume": 313698.19, "close_time": 1765375199999, "quote_volume": 70797.921383, "trades": 560, "taker_buy_base": 124700.72, "taker_buy_quote": 28172.127432 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2262, "high": 0.2306, "low": 0.2259, "close": 0.229, "volume": 709964.97, "close_time": 1765378799999, "quote_volume": 162334.651649, "trades": 1359, "taker_buy_base": 479996.72, "taker_buy_quote": 109737.809474 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2289, "high": 0.2297, "low": 0.2279, "close": 0.2285, "volume": 171448.6, "close_time": 1765382399999, "quote_volume": 39245.758157, "trades": 445, "taker_buy_base": 105406.81, "taker_buy_quote": 24128.160219 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2283, "high": 0.2295, "low": 0.2275, "close": 0.2282, "volume": 261734.14, "close_time": 1765385999999, "quote_volume": 59794.924907, "trades": 580, "taker_buy_base": 105750.18, "taker_buy_quote": 24181.140213 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2282, "high": 0.2293, "low": 0.2274, "close": 0.2283, "volume": 351556.7, "close_time": 1765389599999, "quote_volume": 80240.689464, "trades": 703, "taker_buy_base": 167170.82, "taker_buy_quote": 38164.000112 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2283, "high": 0.2315, "low": 0.2277, "close": 0.2292, "volume": 298955.91, "close_time": 1765393199999, "quote_volume": 68516.887854, "trades": 681, "taker_buy_base": 172341.54, "taker_buy_quote": 39482.221212 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2294, "high": 0.2327, "low": 0.2264, "close": 0.231, "volume": 457370.65, "close_time": 1765396799999, "quote_volume": 105236.893893, "trades": 1358, "taker_buy_base": 236621.6, "taker_buy_quote": 54474.049318 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.231, "high": 0.235, "low": 0.2298, "close": 0.23, "volume": 371270.71, "close_time": 1765400399999, "quote_volume": 86148.24249, "trades": 1076, "taker_buy_base": 188496.98, "taker_buy_quote": 43739.474935 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2298, "high": 0.2305, "low": 0.2278, "close": 0.2278, "volume": 134251.18, "close_time": 1765403999999, "quote_volume": 30776.266793, "trades": 469, "taker_buy_base": 73064.5, "taker_buy_quote": 16768.609294 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2279, "high": 0.2287, "low": 0.2247, "close": 0.2275, "volume": 158318.67, "close_time": 1765407599999, "quote_volume": 35866.711609, "trades": 447, "taker_buy_base": 71801.62, "taker_buy_quote": 16292.699982 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2277, "high": 0.228, "low": 0.2246, "close": 0.2248, "volume": 101266.17, "close_time": 1765411199999, "quote_volume": 22924.289025, "trades": 383, "taker_buy_base": 45701.96, "taker_buy_quote": 10352.52906 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2248, "high": 0.225, "low": 0.2213, "close": 0.2217, "volume": 247803.86, "close_time": 1765414799999, "quote_volume": 55260.347265, "trades": 853, "taker_buy_base": 112125.56, "taker_buy_quote": 24989.010905 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2216, "high": 0.2222, "low": 0.22, "close": 0.2205, "volume": 197285.5, "close_time": 1765418399999, "quote_volume": 43608.705578, "trades": 822, "taker_buy_base": 114142.35, "taker_buy_quote": 25231.592204 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2204, "high": 0.2206, "low": 0.2173, "close": 0.2177, "volume": 434080.16, "close_time": 1765421999999, "quote_volume": 95097.113996, "trades": 1257, "taker_buy_base": 166049.86, "taker_buy_quote": 36313.684332 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2177, "high": 0.2177, "low": 0.2146, "close": 0.2157, "volume": 208860.69, "close_time": 1765425599999, "quote_volume": 45113.042719, "trades": 832, "taker_buy_base": 101959.37, "taker_buy_quote": 22027.549981 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2157, "high": 0.2195, "low": 0.2148, "close": 0.2185, "volume": 79220.07, "close_time": 1765429199999, "quote_volume": 17207.515984, "trades": 474, "taker_buy_base": 41331.12, "taker_buy_quote": 8970.640408 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2184, "high": 0.219, "low": 0.2178, "close": 0.2186, "volume": 131925.83, "close_time": 1765432799999, "quote_volume": 28813.244513, "trades": 351, "taker_buy_base": 45443.74, "taker_buy_quote": 9923.542415 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2185, "high": 0.2197, "low": 0.2182, "close": 0.2186, "volume": 144633.12, "close_time": 1765436399999, "quote_volume": 31644.10959, "trades": 321, "taker_buy_base": 92685.62, "taker_buy_quote": 20275.944658 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2185, "high": 0.2193, "low": 0.2181, "close": 0.2182, "volume": 71300.7, "close_time": 1765439999999, "quote_volume": 15595.999079, "trades": 273, "taker_buy_base": 34673.55, "taker_buy_quote": 7585.543093 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2181, "high": 0.2206, "low": 0.2169, "close": 0.2203, "volume": 237000.44, "close_time": 1765443599999, "quote_volume": 51828.891276, "trades": 638, "taker_buy_base": 180832.96, "taker_buy_quote": 39562.601853 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2202, "high": 0.2222, "low": 0.219, "close": 0.2191, "volume": 619327.67, "close_time": 1765447199999, "quote_volume": 136211.293953, "trades": 1205, "taker_buy_base": 448999.52, "taker_buy_quote": 98663.564355 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2193, "high": 0.2195, "low": 0.2131, "close": 0.216, "volume": 660941.85, "close_time": 1765450799999, "quote_volume": 142778.297376, "trades": 1871, "taker_buy_base": 212672.38, "taker_buy_quote": 45898.508643 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2159, "high": 0.2193, "low": 0.2158, "close": 0.2171, "volume": 286297.12, "close_time": 1765454399999, "quote_volume": 62352.372239, "trades": 769, "taker_buy_base": 185370.63, "taker_buy_quote": 40367.009445 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2171, "high": 0.2187, "low": 0.2169, "close": 0.2182, "volume": 166293.86, "close_time": 1765457999999, "quote_volume": 36231.45791, "trades": 513, "taker_buy_base": 71074.75, "taker_buy_quote": 15485.511284 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2182, "high": 0.2188, "low": 0.2171, "close": 0.2182, "volume": 112352.77, "close_time": 1765461599999, "quote_volume": 24497.271802, "trades": 359, "taker_buy_base": 57343.56, "taker_buy_quote": 12500.799789 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2182, "high": 0.2197, "low": 0.2158, "close": 0.2178, "volume": 360598.65, "close_time": 1765465199999, "quote_volume": 78532.806989, "trades": 1304, "taker_buy_base": 205321.72, "taker_buy_quote": 44721.402481 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2177, "high": 0.2197, "low": 0.2171, "close": 0.2175, "volume": 159314.05, "close_time": 1765468799999, "quote_volume": 34778.620548, "trades": 780, "taker_buy_base": 69891.95, "taker_buy_quote": 15256.710579 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2175, "high": 0.2184, "low": 0.2153, "close": 0.2164, "volume": 264624.13, "close_time": 1765472399999, "quote_volume": 57313.016456, "trades": 1135, "taker_buy_base": 113999.45, "taker_buy_quote": 24683.743656 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2165, "high": 0.2182, "low": 0.216, "close": 0.2174, "volume": 129912.76, "close_time": 1765475999999, "quote_volume": 28223.946106, "trades": 518, "taker_buy_base": 66139.0, "taker_buy_quote": 14371.632371 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2173, "high": 0.2204, "low": 0.217, "close": 0.2181, "volume": 296012.92, "close_time": 1765479599999, "quote_volume": 64704.246869, "trades": 913, "taker_buy_base": 151050.71, "taker_buy_quote": 33039.029479 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2182, "high": 0.2204, "low": 0.2177, "close": 0.2183, "volume": 132168.88, "close_time": 1765483199999, "quote_volume": 28954.484686, "trades": 597, "taker_buy_base": 61731.47, "taker_buy_quote": 13525.835284 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2182, "high": 0.2197, "low": 0.2177, "close": 0.2192, "volume": 129747.51, "close_time": 1765486799999, "quote_volume": 28392.157581, "trades": 615, "taker_buy_base": 66905.82, "taker_buy_quote": 14641.771288 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2194, "high": 0.2247, "low": 0.2192, "close": 0.2232, "volume": 271855.32, "close_time": 1765490399999, "quote_volume": 60564.312325, "trades": 1252, "taker_buy_base": 149083.69, "taker_buy_quote": 33210.780432 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2234, "high": 0.2238, "low": 0.2205, "close": 0.2219, "volume": 78383.65, "close_time": 1765493999999, "quote_volume": 17402.407964, "trades": 331, "taker_buy_base": 41966.3, "taker_buy_quote": 9324.203071 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.222, "high": 0.2221, "low": 0.2206, "close": 0.2211, "volume": 99707.0, "close_time": 1765497599999, "quote_volume": 22053.028764, "trades": 349, "taker_buy_base": 33377.1, "taker_buy_quote": 7384.785545 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2212, "high": 0.2225, "low": 0.219, "close": 0.2191, "volume": 100588.22, "close_time": 1765501199999, "quote_volume": 22215.882458, "trades": 385, "taker_buy_base": 32936.93, "taker_buy_quote": 7278.893122 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2192, "high": 0.2212, "low": 0.2192, "close": 0.22, "volume": 79124.28, "close_time": 1765504799999, "quote_volume": 17434.980005, "trades": 364, "taker_buy_base": 45506.15, "taker_buy_quote": 10026.107081 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2199, "high": 0.2217, "low": 0.2197, "close": 0.2213, "volume": 59917.69, "close_time": 1765508399999, "quote_volume": 13239.425829, "trades": 310, "taker_buy_base": 30109.34, "taker_buy_quote": 6650.282733 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2212, "high": 0.2213, "low": 0.2192, "close": 0.2195, "volume": 65701.62, "close_time": 1765511999999, "quote_volume": 14460.141855, "trades": 246, "taker_buy_base": 32093.35, "taker_buy_quote": 7059.739388 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2195, "high": 0.2197, "low": 0.2187, "close": 0.2189, "volume": 41708.53, "close_time": 1765515599999, "quote_volume": 9140.194616, "trades": 172, "taker_buy_base": 13527.46, "taker_buy_quote": 2966.863927 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.219, "high": 0.2208, "low": 0.2182, "close": 0.2204, "volume": 106833.06, "close_time": 1765519199999, "quote_volume": 23450.990897, "trades": 349, "taker_buy_base": 74297.79, "taker_buy_quote": 16308.678955 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2205, "high": 0.2215, "low": 0.2192, "close": 0.2196, "volume": 63564.35, "close_time": 1765522799999, "quote_volume": 14008.847705, "trades": 257, "taker_buy_base": 28083.7, "taker_buy_quote": 6193.882396 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2194, "high": 0.2197, "low": 0.2192, "close": 0.2194, "volume": 24739.12, "close_time": 1765526399999, "quote_volume": 5430.987408, "trades": 144, "taker_buy_base": 11289.97, "taker_buy_quote": 2478.259588 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2193, "high": 0.2201, "low": 0.2191, "close": 0.2199, "volume": 132873.1, "close_time": 1765529999999, "quote_volume": 29181.574908, "trades": 266, "taker_buy_base": 87983.73, "taker_buy_quote": 19331.548506 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2199, "high": 0.2215, "low": 0.2192, "close": 0.2214, "volume": 65972.64, "close_time": 1765533599999, "quote_volume": 14527.748495, "trades": 243, "taker_buy_base": 36982.77, "taker_buy_quote": 8145.463323 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2213, "high": 0.2218, "low": 0.2208, "close": 0.2211, "volume": 48261.7, "close_time": 1765537199999, "quote_volume": 10676.485981, "trades": 221, "taker_buy_base": 19471.86, "taker_buy_quote": 4309.462133 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.221, "high": 0.2212, "low": 0.2201, "close": 0.2205, "volume": 39208.47, "close_time": 1765540799999, "quote_volume": 8657.478382, "trades": 135, "taker_buy_base": 17071.86, "taker_buy_quote": 3769.492046 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2201, "close": 0.2211, "volume": 56209.94, "close_time": 1765544399999, "quote_volume": 12406.702604, "trades": 204, "taker_buy_base": 31450.65, "taker_buy_quote": 6939.278515 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2199, "close": 0.2201, "volume": 32028.31, "close_time": 1765547999999, "quote_volume": 7056.111294, "trades": 118, "taker_buy_base": 18318.48, "taker_buy_quote": 4035.435244 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2202, "high": 0.2207, "low": 0.2187, "close": 0.2198, "volume": 108843.13, "close_time": 1765551599999, "quote_volume": 23896.902697, "trades": 477, "taker_buy_base": 52964.88, "taker_buy_quote": 11630.119871 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2198, "high": 0.2198, "low": 0.2101, "close": 0.2117, "volume": 350795.99, "close_time": 1765555199999, "quote_volume": 75267.566481, "trades": 1484, "taker_buy_base": 175140.4, "taker_buy_quote": 37621.604489 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2113, "high": 0.2128, "low": 0.21, "close": 0.2113, "volume": 644180.2, "close_time": 1765558799999, "quote_volume": 136094.041552, "trades": 1777, "taker_buy_base": 266550.91, "taker_buy_quote": 56308.139252 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2114, "high": 0.2144, "low": 0.2114, "close": 0.2126, "volume": 76899.62, "close_time": 1765562399999, "quote_volume": 16369.330647, "trades": 474, "taker_buy_base": 43735.21, "taker_buy_quote": 9306.082114 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2123, "high": 0.215, "low": 0.2122, "close": 0.2135, "volume": 95666.82, "close_time": 1765565999999, "quote_volume": 20475.167567, "trades": 521, "taker_buy_base": 58137.79, "taker_buy_quote": 12438.493089 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2136, "high": 0.2137, "low": 0.2125, "close": 0.2133, "volume": 83801.97, "close_time": 1765569599999, "quote_volume": 17867.567992, "trades": 298, "taker_buy_base": 50789.63, "taker_buy_quote": 10830.7552 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2131, "high": 0.2145, "low": 0.213, "close": 0.2143, "volume": 62189.83, "close_time": 1765573199999, "quote_volume": 13309.187935, "trades": 270, "taker_buy_base": 24379.6, "taker_buy_quote": 5215.61523 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2143, "high": 0.216, "low": 0.2141, "close": 0.2154, "volume": 51081.65, "close_time": 1765576799999, "quote_volume": 10989.877678, "trades": 204, "taker_buy_base": 24624.53, "taker_buy_quote": 5295.332753 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2154, "high": 0.2175, "low": 0.2154, "close": 0.217, "volume": 39665.68, "close_time": 1765580399999, "quote_volume": 8589.577201, "trades": 127, "taker_buy_base": 22597.9, "taker_buy_quote": 4890.921407 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.217, "high": 0.217, "low": 0.2156, "close": 0.2157, "volume": 31527.47, "close_time": 1765583999999, "quote_volume": 6819.944301, "trades": 121, "taker_buy_base": 16713.0, "taker_buy_quote": 3617.167973 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2159, "high": 0.2169, "low": 0.2158, "close": 0.2162, "volume": 39727.14, "close_time": 1765587599999, "quote_volume": 8589.197474, "trades": 144, "taker_buy_base": 10160.8, "taker_buy_quote": 2196.899653 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2163, "high": 0.217, "low": 0.2158, "close": 0.2162, "volume": 65372.53, "close_time": 1765591199999, "quote_volume": 14145.201866, "trades": 180, "taker_buy_base": 25070.26, "taker_buy_quote": 5427.585622 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2162, "high": 0.2166, "low": 0.2157, "close": 0.2159, "volume": 38995.58, "close_time": 1765594799999, "quote_volume": 8428.469594, "trades": 173, "taker_buy_base": 21566.02, "taker_buy_quote": 4663.956383 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2159, "high": 0.2173, "low": 0.2156, "close": 0.2169, "volume": 54126.88, "close_time": 1765598399999, "quote_volume": 11710.413259, "trades": 141, "taker_buy_base": 25845.55, "taker_buy_quote": 5594.353928 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.217, "high": 0.2174, "low": 0.2168, "close": 0.2174, "volume": 24304.27, "close_time": 1765601999999, "quote_volume": 5277.904644, "trades": 76, "taker_buy_base": 8941.68, "taker_buy_quote": 1942.424029 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2174, "high": 0.2183, "low": 0.217, "close": 0.2174, "volume": 140045.63, "close_time": 1765605599999, "quote_volume": 30446.901889, "trades": 339, "taker_buy_base": 77032.36, "taker_buy_quote": 16752.105713 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2167, "close": 0.2169, "volume": 13248.21, "close_time": 1765609199999, "quote_volume": 2872.891227, "trades": 54, "taker_buy_base": 7388.58, "taker_buy_quote": 1602.187303 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2169, "high": 0.2186, "low": 0.2169, "close": 0.218, "volume": 117395.09, "close_time": 1765612799999, "quote_volume": 25589.602463, "trades": 288, "taker_buy_base": 71277.45, "taker_buy_quote": 15544.37005 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.218, "high": 0.2194, "low": 0.218, "close": 0.2189, "volume": 46141.58, "close_time": 1765616399999, "quote_volume": 10080.672254, "trades": 138, "taker_buy_base": 24976.26, "taker_buy_quote": 5456.724174 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2187, "high": 0.2195, "low": 0.2187, "close": 0.2193, "volume": 96690.92, "close_time": 1765619999999, "quote_volume": 21185.270031, "trades": 219, "taker_buy_base": 27699.88, "taker_buy_quote": 6072.088792 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2192, "high": 0.2199, "low": 0.2191, "close": 0.2196, "volume": 99395.43, "close_time": 1765623599999, "quote_volume": 21809.313588, "trades": 276, "taker_buy_base": 46616.19, "taker_buy_quote": 10231.263319 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2196, "high": 0.2196, "low": 0.2186, "close": 0.219, "volume": 41368.43, "close_time": 1765627199999, "quote_volume": 9057.913258, "trades": 131, "taker_buy_base": 21150.8, "taker_buy_quote": 4630.878466 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.219, "high": 0.2196, "low": 0.2181, "close": 0.2188, "volume": 119941.98, "close_time": 1765630799999, "quote_volume": 26237.55863, "trades": 244, "taker_buy_base": 51983.44, "taker_buy_quote": 11373.417317 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.219, "high": 0.2194, "low": 0.2183, "close": 0.2187, "volume": 75167.6, "close_time": 1765634399999, "quote_volume": 16434.864682, "trades": 162, "taker_buy_base": 42506.63, "taker_buy_quote": 9291.931115 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2187, "high": 0.2187, "low": 0.2167, "close": 0.2176, "volume": 220873.12, "close_time": 1765637999999, "quote_volume": 48036.710083, "trades": 353, "taker_buy_base": 130414.15, "taker_buy_quote": 28360.490821 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2175, "high": 0.2186, "low": 0.2175, "close": 0.2182, "volume": 66016.67, "close_time": 1765641599999, "quote_volume": 14399.048972, "trades": 199, "taker_buy_base": 22458.57, "taker_buy_quote": 4898.981906 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2181, "high": 0.2191, "low": 0.2179, "close": 0.2188, "volume": 42246.61, "close_time": 1765645199999, "quote_volume": 9229.988822, "trades": 154, "taker_buy_base": 25229.57, "taker_buy_quote": 5510.925287 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2188, "high": 0.2192, "low": 0.2181, "close": 0.2185, "volume": 100570.24, "close_time": 1765648799999, "quote_volume": 21992.886193, "trades": 243, "taker_buy_base": 42502.91, "taker_buy_quote": 9290.21831 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2185, "high": 0.2202, "low": 0.2183, "close": 0.219, "volume": 72222.96, "close_time": 1765652399999, "quote_volume": 15838.667877, "trades": 186, "taker_buy_base": 47727.47, "taker_buy_quote": 10468.367749 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.219, "high": 0.2195, "low": 0.2187, "close": 0.2191, "volume": 53454.4, "close_time": 1765655999999, "quote_volume": 11715.89745, "trades": 112, "taker_buy_base": 36900.18, "taker_buy_quote": 8087.837106 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.219, "high": 0.2193, "low": 0.2183, "close": 0.2184, "volume": 57869.01, "close_time": 1765659599999, "quote_volume": 12657.071759, "trades": 128, "taker_buy_base": 22453.23, "taker_buy_quote": 4908.14954 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2183, "high": 0.2186, "low": 0.2169, "close": 0.2185, "volume": 49319.06, "close_time": 1765663199999, "quote_volume": 10736.855801, "trades": 172, "taker_buy_base": 29434.45, "taker_buy_quote": 6408.710929 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2186, "high": 0.2187, "low": 0.2175, "close": 0.2177, "volume": 58168.22, "close_time": 1765666799999, "quote_volume": 12680.573477, "trades": 106, "taker_buy_base": 40256.14, "taker_buy_quote": 8772.286749 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2177, "high": 0.2183, "low": 0.2172, "close": 0.2183, "volume": 28023.89, "close_time": 1765670399999, "quote_volume": 6099.729731, "trades": 97, "taker_buy_base": 11855.32, "taker_buy_quote": 2581.90089 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2171, "close": 0.2172, "volume": 80140.3, "close_time": 1765673999999, "quote_volume": 17452.112475, "trades": 163, "taker_buy_base": 29892.19, "taker_buy_quote": 6506.538615 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2173, "high": 0.2174, "low": 0.2162, "close": 0.2165, "volume": 89298.21, "close_time": 1765677599999, "quote_volume": 19362.402152, "trades": 133, "taker_buy_base": 44703.95, "taker_buy_quote": 9694.103449 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2169, "high": 0.2176, "low": 0.2168, "close": 0.2173, "volume": 34576.06, "close_time": 1765681199999, "quote_volume": 7509.731551, "trades": 83, "taker_buy_base": 15258.35, "taker_buy_quote": 3315.430646 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2176, "high": 0.2177, "low": 0.2168, "close": 0.2169, "volume": 43319.58, "close_time": 1765684799999, "quote_volume": 9403.920836, "trades": 98, "taker_buy_base": 16397.37, "taker_buy_quote": 3559.275882 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2168, "high": 0.2168, "low": 0.2157, "close": 0.2161, "volume": 68887.23, "close_time": 1765688399999, "quote_volume": 14886.547524, "trades": 223, "taker_buy_base": 23917.23, "taker_buy_quote": 5169.500181 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2161, "high": 0.2163, "low": 0.215, "close": 0.2155, "volume": 117134.43, "close_time": 1765691999999, "quote_volume": 25263.215534, "trades": 226, "taker_buy_base": 35948.91, "taker_buy_quote": 7754.432315 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2153, "high": 0.2161, "low": 0.2146, "close": 0.2154, "volume": 59542.04, "close_time": 1765695599999, "quote_volume": 12814.47524, "trades": 150, "taker_buy_base": 37498.55, "taker_buy_quote": 8068.079151 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2154, "high": 0.2159, "low": 0.2153, "close": 0.2153, "volume": 46364.4, "close_time": 1765699199999, "quote_volume": 9991.25644, "trades": 100, "taker_buy_base": 24617.04, "taker_buy_quote": 5305.208726 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2155, "high": 0.2159, "low": 0.2138, "close": 0.2145, "volume": 184229.68, "close_time": 1765702799999, "quote_volume": 39607.622161, "trades": 217, "taker_buy_base": 80677.0, "taker_buy_quote": 17379.326438 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2146, "high": 0.215, "low": 0.2139, "close": 0.2147, "volume": 91763.42, "close_time": 1765706399999, "quote_volume": 19657.489734, "trades": 118, "taker_buy_base": 17129.44, "taker_buy_quote": 3673.79144 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2145, "high": 0.2148, "low": 0.2131, "close": 0.214, "volume": 135298.12, "close_time": 1765709999999, "quote_volume": 28967.520663, "trades": 294, "taker_buy_base": 73080.04, "taker_buy_quote": 15645.928849 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2139, "high": 0.2141, "low": 0.211, "close": 0.2131, "volume": 190868.38, "close_time": 1765713599999, "quote_volume": 40584.784328, "trades": 444, "taker_buy_base": 91383.0, "taker_buy_quote": 19430.223937 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2132, "high": 0.2142, "low": 0.2123, "close": 0.2133, "volume": 79360.1, "close_time": 1765717199999, "quote_volume": 16924.960766, "trades": 378, "taker_buy_base": 40568.51, "taker_buy_quote": 8654.114484 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2133, "high": 0.2135, "low": 0.2124, "close": 0.2133, "volume": 153805.63, "close_time": 1765720799999, "quote_volume": 32761.47826, "trades": 495, "taker_buy_base": 65940.78, "taker_buy_quote": 14054.207585 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2133, "high": 0.2136, "low": 0.2106, "close": 0.2114, "volume": 149330.59, "close_time": 1765724399999, "quote_volume": 31651.266874, "trades": 462, "taker_buy_base": 74460.93, "taker_buy_quote": 15768.013999 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2111, "high": 0.2121, "low": 0.211, "close": 0.2119, "volume": 186161.84, "close_time": 1765727999999, "quote_volume": 39380.05408, "trades": 301, "taker_buy_base": 88377.1, "taker_buy_quote": 18683.291611 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2116, "high": 0.213, "low": 0.211, "close": 0.2115, "volume": 117226.41, "close_time": 1765731599999, "quote_volume": 24841.033132, "trades": 222, "taker_buy_base": 56940.95, "taker_buy_quote": 12065.648449 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2116, "high": 0.2118, "low": 0.2088, "close": 0.209, "volume": 215618.74, "close_time": 1765735199999, "quote_volume": 45268.05892, "trades": 450, "taker_buy_base": 101336.14, "taker_buy_quote": 21253.443895 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2088, "high": 0.2104, "low": 0.2084, "close": 0.2101, "volume": 135526.28, "close_time": 1765738799999, "quote_volume": 28391.575628, "trades": 303, "taker_buy_base": 60267.78, "taker_buy_quote": 12620.882512 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2083, "close": 0.2094, "volume": 42972.15, "close_time": 1765742399999, "quote_volume": 8983.081485, "trades": 123, "taker_buy_base": 26369.04, "taker_buy_quote": 5511.935104 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2092, "high": 0.2108, "low": 0.208, "close": 0.2094, "volume": 104585.2, "close_time": 1765745999999, "quote_volume": 21914.756187, "trades": 277, "taker_buy_base": 58713.25, "taker_buy_quote": 12296.582967 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2094, "high": 0.2096, "low": 0.2076, "close": 0.2078, "volume": 71232.31, "close_time": 1765749599999, "quote_volume": 14851.491226, "trades": 206, "taker_buy_base": 35862.96, "taker_buy_quote": 7477.193032 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2079, "high": 0.2089, "low": 0.2067, "close": 0.2084, "volume": 121531.33, "close_time": 1765753199999, "quote_volume": 25246.05804, "trades": 366, "taker_buy_base": 81310.4, "taker_buy_quote": 16891.119437 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2085, "high": 0.2091, "low": 0.2061, "close": 0.2078, "volume": 214477.38, "close_time": 1765756799999, "quote_volume": 44538.421952, "trades": 478, "taker_buy_base": 100057.89, "taker_buy_quote": 20811.156434 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.208, "high": 0.2088, "low": 0.2064, "close": 0.2075, "volume": 334911.71, "close_time": 1765760399999, "quote_volume": 69470.215502, "trades": 296, "taker_buy_base": 243135.75, "taker_buy_quote": 50438.953388 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2077, "high": 0.2105, "low": 0.2077, "close": 0.2102, "volume": 97143.66, "close_time": 1765763999999, "quote_volume": 20351.368949, "trades": 231, "taker_buy_base": 58442.12, "taker_buy_quote": 12247.210045 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2102, "high": 0.2127, "low": 0.2102, "close": 0.2103, "volume": 92452.48, "close_time": 1765767599999, "quote_volume": 19541.036314, "trades": 252, "taker_buy_base": 45001.25, "taker_buy_quote": 9511.90889 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2103, "high": 0.2103, "low": 0.2092, "close": 0.2094, "volume": 155948.91, "close_time": 1765771199999, "quote_volume": 32732.317956, "trades": 334, "taker_buy_base": 49075.79, "taker_buy_quote": 10299.452369 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2095, "high": 0.2115, "low": 0.2095, "close": 0.2112, "volume": 50858.34, "close_time": 1765774799999, "quote_volume": 10712.392651, "trades": 143, "taker_buy_base": 37995.48, "taker_buy_quote": 8006.112742 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2112, "high": 0.2117, "low": 0.2108, "close": 0.2108, "volume": 50610.49, "close_time": 1765778399999, "quote_volume": 10701.072469, "trades": 70, "taker_buy_base": 37507.23, "taker_buy_quote": 7932.006788 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2111, "high": 0.2117, "low": 0.2101, "close": 0.2105, "volume": 82393.11, "close_time": 1765781999999, "quote_volume": 17385.761513, "trades": 293, "taker_buy_base": 50867.38, "taker_buy_quote": 10732.905482 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2104, "high": 0.2104, "low": 0.2084, "close": 0.2088, "volume": 65355.57, "close_time": 1765785599999, "quote_volume": 13664.046848, "trades": 179, "taker_buy_base": 21344.87, "taker_buy_quote": 4465.134914 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2088, "high": 0.2097, "low": 0.2065, "close": 0.2069, "volume": 197100.28, "close_time": 1765789199999, "quote_volume": 40988.333909, "trades": 498, "taker_buy_base": 104225.82, "taker_buy_quote": 21700.307633 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2069, "high": 0.2084, "low": 0.2069, "close": 0.2077, "volume": 46330.62, "close_time": 1765792799999, "quote_volume": 9623.992962, "trades": 126, "taker_buy_base": 29290.81, "taker_buy_quote": 6083.662835 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2076, "high": 0.2083, "low": 0.2071, "close": 0.2078, "volume": 49606.16, "close_time": 1765796399999, "quote_volume": 10293.575833, "trades": 152, "taker_buy_base": 26435.59, "taker_buy_quote": 5486.136242 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2077, "high": 0.2088, "low": 0.2073, "close": 0.2073, "volume": 204916.19, "close_time": 1765799999999, "quote_volume": 42581.321551, "trades": 290, "taker_buy_base": 146492.2, "taker_buy_quote": 30429.024397 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2072, "high": 0.2077, "low": 0.206, "close": 0.207, "volume": 246896.52, "close_time": 1765803599999, "quote_volume": 51115.670841, "trades": 393, "taker_buy_base": 143997.6, "taker_buy_quote": 29832.734857 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.207, "high": 0.207, "low": 0.2051, "close": 0.2055, "volume": 222748.02, "close_time": 1765807199999, "quote_volume": 45866.662612, "trades": 519, "taker_buy_base": 119989.39, "taker_buy_quote": 24707.125424 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2055, "high": 0.2075, "low": 0.2003, "close": 0.2022, "volume": 698631.43, "close_time": 1765810799999, "quote_volume": 142448.582434, "trades": 1363, "taker_buy_base": 347600.4, "taker_buy_quote": 70881.220484 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.202, "high": 0.2031, "low": 0.1972, "close": 0.199, "volume": 857361.56, "close_time": 1765814399999, "quote_volume": 171409.783305, "trades": 1695, "taker_buy_base": 439993.71, "taker_buy_quote": 87970.062886 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1987, "high": 0.2002, "low": 0.1971, "close": 0.1981, "volume": 319266.2, "close_time": 1765817999999, "quote_volume": 63380.298668, "trades": 623, "taker_buy_base": 162976.83, "taker_buy_quote": 32358.052738 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1978, "high": 0.1983, "low": 0.196, "close": 0.1962, "volume": 199677.38, "close_time": 1765821599999, "quote_volume": 39351.537312, "trades": 413, "taker_buy_base": 125781.79, "taker_buy_quote": 24795.23815 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.196, "high": 0.1975, "low": 0.1932, "close": 0.1964, "volume": 282596.8, "close_time": 1765825199999, "quote_volume": 55011.397016, "trades": 615, "taker_buy_base": 144040.5, "taker_buy_quote": 28041.699812 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1961, "high": 0.1986, "low": 0.1961, "close": 0.1969, "volume": 216546.72, "close_time": 1765828799999, "quote_volume": 42766.325942, "trades": 495, "taker_buy_base": 81716.65, "taker_buy_quote": 16134.591161 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1962, "high": 0.1976, "low": 0.1954, "close": 0.1968, "volume": 83801.97, "close_time": 1765832399999, "quote_volume": 16450.312859, "trades": 221, "taker_buy_base": 36700.12, "taker_buy_quote": 7210.405972 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1967, "high": 0.1988, "low": 0.1965, "close": 0.1988, "volume": 86724.61, "close_time": 1765835999999, "quote_volume": 17168.049253, "trades": 224, "taker_buy_base": 63387.06, "taker_buy_quote": 12545.986987 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1988, "high": 0.2067, "low": 0.1978, "close": 0.2017, "volume": 1212609.82, "close_time": 1765839599999, "quote_volume": 245385.883535, "trades": 2055, "taker_buy_base": 700780.7, "taker_buy_quote": 141950.112768 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.202, "high": 0.2033, "low": 0.2009, "close": 0.2013, "volume": 355128.03, "close_time": 1765843199999, "quote_volume": 71626.217208, "trades": 477, "taker_buy_base": 174271.53, "taker_buy_quote": 35157.410352 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.201, "high": 0.2012, "low": 0.1983, "close": 0.1993, "volume": 164883.67, "close_time": 1765846799999, "quote_volume": 32922.213898, "trades": 299, "taker_buy_base": 71915.35, "taker_buy_quote": 14360.926219 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1993, "high": 0.2009, "low": 0.1989, "close": 0.1999, "volume": 319016.07, "close_time": 1765850399999, "quote_volume": 63753.879748, "trades": 432, "taker_buy_base": 196928.51, "taker_buy_quote": 39338.337661 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1998, "high": 0.203, "low": 0.1993, "close": 0.2026, "volume": 123621.56, "close_time": 1765853999999, "quote_volume": 24854.31271, "trades": 259, "taker_buy_base": 50663.12, "taker_buy_quote": 10193.385391 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.203, "high": 0.2031, "low": 0.2006, "close": 0.2014, "volume": 71608.28, "close_time": 1765857599999, "quote_volume": 14446.932159, "trades": 131, "taker_buy_base": 39665.7, "taker_buy_quote": 7997.65731 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2017, "high": 0.2017, "low": 0.198, "close": 0.1997, "volume": 96569.34, "close_time": 1765861199999, "quote_volume": 19255.1349, "trades": 210, "taker_buy_base": 30169.56, "taker_buy_quote": 6030.403763 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1998, "high": 0.2009, "low": 0.1991, "close": 0.1993, "volume": 196765.37, "close_time": 1765864799999, "quote_volume": 39315.146625, "trades": 369, "taker_buy_base": 117762.31, "taker_buy_quote": 23533.517278 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1993, "high": 0.2013, "low": 0.1993, "close": 0.2013, "volume": 60334.06, "close_time": 1765868399999, "quote_volume": 12094.458302, "trades": 175, "taker_buy_base": 34702.01, "taker_buy_quote": 6960.500526 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2013, "high": 0.2015, "low": 0.1986, "close": 0.1989, "volume": 117951.83, "close_time": 1765871999999, "quote_volume": 23544.424889, "trades": 307, "taker_buy_base": 60428.01, "taker_buy_quote": 12056.976872 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1991, "high": 0.2007, "low": 0.1989, "close": 0.1993, "volume": 107125.68, "close_time": 1765875599999, "quote_volume": 21402.30428, "trades": 228, "taker_buy_base": 40640.7, "taker_buy_quote": 8122.96481 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1994, "high": 0.1999, "low": 0.199, "close": 0.1991, "volume": 54925.98, "close_time": 1765879199999, "quote_volume": 10947.749837, "trades": 107, "taker_buy_base": 29219.13, "taker_buy_quote": 5824.802939 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1993, "high": 0.2026, "low": 0.1992, "close": 0.2019, "volume": 186968.84, "close_time": 1765882799999, "quote_volume": 37604.551503, "trades": 329, "taker_buy_base": 105336.25, "taker_buy_quote": 21182.586804 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2016, "high": 0.2023, "low": 0.2014, "close": 0.2021, "volume": 32569.05, "close_time": 1765886399999, "quote_volume": 6571.839819, "trades": 93, "taker_buy_base": 18545.08, "taker_buy_quote": 3742.678761 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2021, "high": 0.203, "low": 0.2014, "close": 0.2019, "volume": 164278.31, "close_time": 1765889999999, "quote_volume": 33232.54348, "trades": 258, "taker_buy_base": 79110.42, "taker_buy_quote": 15999.514616 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2019, "high": 0.2038, "low": 0.1999, "close": 0.201, "volume": 297609.74, "close_time": 1765893599999, "quote_volume": 59968.036142, "trades": 735, "taker_buy_base": 147259.37, "taker_buy_quote": 29692.620436 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2008, "high": 0.2037, "low": 0.1987, "close": 0.2025, "volume": 397791.27, "close_time": 1765897199999, "quote_volume": 79974.396045, "trades": 825, "taker_buy_base": 187507.17, "taker_buy_quote": 37736.482329 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.203, "high": 0.2042, "low": 0.201, "close": 0.2039, "volume": 149177.32, "close_time": 1765900799999, "quote_volume": 30184.495777, "trades": 350, "taker_buy_base": 88575.45, "taker_buy_quote": 17923.185935 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2039, "high": 0.204, "low": 0.2021, "close": 0.203, "volume": 170577.94, "close_time": 1765904399999, "quote_volume": 34650.228391, "trades": 284, "taker_buy_base": 107180.52, "taker_buy_quote": 21767.585668 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2029, "high": 0.2035, "low": 0.2016, "close": 0.2023, "volume": 102693.88, "close_time": 1765907999999, "quote_volume": 20800.05476, "trades": 222, "taker_buy_base": 35080.14, "taker_buy_quote": 7101.493826 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2023, "high": 0.2043, "low": 0.2019, "close": 0.2036, "volume": 63374.83, "close_time": 1765911599999, "quote_volume": 12862.266676, "trades": 144, "taker_buy_base": 34268.05, "taker_buy_quote": 6953.465883 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2033, "high": 0.2036, "low": 0.2012, "close": 0.2033, "volume": 93391.3, "close_time": 1765915199999, "quote_volume": 18943.167542, "trades": 196, "taker_buy_base": 53020.91, "taker_buy_quote": 10757.067187 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2034, "high": 0.2041, "low": 0.2026, "close": 0.2028, "volume": 123622.65, "close_time": 1765918799999, "quote_volume": 25131.950267, "trades": 325, "taker_buy_base": 52178.93, "taker_buy_quote": 10614.613781 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2023, "high": 0.2033, "low": 0.202, "close": 0.2024, "volume": 104597.86, "close_time": 1765922399999, "quote_volume": 21178.82288, "trades": 171, "taker_buy_base": 34094.57, "taker_buy_quote": 6910.5861 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2024, "high": 0.2029, "low": 0.2012, "close": 0.2015, "volume": 87705.56, "close_time": 1765925999999, "quote_volume": 17728.076437, "trades": 190, "taker_buy_base": 35234.9, "taker_buy_quote": 7131.189922 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2017, "high": 0.2027, "low": 0.2013, "close": 0.2024, "volume": 80014.35, "close_time": 1765929599999, "quote_volume": 16157.01823, "trades": 135, "taker_buy_base": 37441.83, "taker_buy_quote": 7564.955486 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2021, "high": 0.2021, "low": 0.2004, "close": 0.201, "volume": 42554.89, "close_time": 1765933199999, "quote_volume": 8561.969643, "trades": 85, "taker_buy_base": 19459.83, "taker_buy_quote": 3914.505133 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2011, "high": 0.2025, "low": 0.201, "close": 0.2012, "volume": 109434.67, "close_time": 1765936799999, "quote_volume": 22104.747614, "trades": 197, "taker_buy_base": 39938.71, "taker_buy_quote": 8070.282947 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2015, "high": 0.2016, "low": 0.2002, "close": 0.2013, "volume": 91740.71, "close_time": 1765940399999, "quote_volume": 18420.389886, "trades": 208, "taker_buy_base": 65017.74, "taker_buy_quote": 13053.544123 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2014, "high": 0.2014, "low": 0.2, "close": 0.2002, "volume": 136945.53, "close_time": 1765943999999, "quote_volume": 27506.321218, "trades": 293, "taker_buy_base": 55310.58, "taker_buy_quote": 11115.396518 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2006, "high": 0.2016, "low": 0.1996, "close": 0.1997, "volume": 127163.48, "close_time": 1765947599999, "quote_volume": 25505.319492, "trades": 251, "taker_buy_base": 77791.87, "taker_buy_quote": 15607.463258 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1997, "high": 0.2008, "low": 0.1988, "close": 0.2, "volume": 197389.06, "close_time": 1765951199999, "quote_volume": 39417.376013, "trades": 381, "taker_buy_base": 88462.26, "taker_buy_quote": 17675.03533 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2, "high": 0.2016, "low": 0.1997, "close": 0.2004, "volume": 68164.81, "close_time": 1765954799999, "quote_volume": 13684.908796, "trades": 112, "taker_buy_base": 37313.35, "taker_buy_quote": 7489.745073 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2006, "high": 0.2013, "low": 0.2, "close": 0.2005, "volume": 32316.83, "close_time": 1765958399999, "quote_volume": 6483.475214, "trades": 59, "taker_buy_base": 21750.21, "taker_buy_quote": 4363.975901 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2004, "high": 0.2005, "low": 0.1986, "close": 0.1989, "volume": 102087.66, "close_time": 1765961999999, "quote_volume": 20355.616213, "trades": 154, "taker_buy_base": 57388.46, "taker_buy_quote": 11447.815569 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1989, "high": 0.1993, "low": 0.1979, "close": 0.1989, "volume": 90411.45, "close_time": 1765965599999, "quote_volume": 17947.013775, "trades": 166, "taker_buy_base": 43782.16, "taker_buy_quote": 8689.906645 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1988, "high": 0.1988, "low": 0.1979, "close": 0.1981, "volume": 108208.03, "close_time": 1765969199999, "quote_volume": 21466.646795, "trades": 228, "taker_buy_base": 60756.57, "taker_buy_quote": 12054.22785 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1979, "high": 0.199, "low": 0.1979, "close": 0.1987, "volume": 43899.28, "close_time": 1765972799999, "quote_volume": 8715.920156, "trades": 111, "taker_buy_base": 17155.03, "taker_buy_quote": 3406.382431 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1988, "high": 0.1993, "low": 0.1982, "close": 0.1987, "volume": 45613.37, "close_time": 1765976399999, "quote_volume": 9058.450225, "trades": 103, "taker_buy_base": 24789.68, "taker_buy_quote": 4924.097718 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1988, "high": 0.2004, "low": 0.1978, "close": 0.2, "volume": 102757.81, "close_time": 1765979999999, "quote_volume": 20450.700372, "trades": 283, "taker_buy_base": 56448.77, "taker_buy_quote": 11235.592683 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1999, "high": 0.2028, "low": 0.1951, "close": 0.2024, "volume": 584529.96, "close_time": 1765983599999, "quote_volume": 116415.064853, "trades": 933, "taker_buy_base": 312299.66, "taker_buy_quote": 62279.837752 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.203, "high": 0.2047, "low": 0.1964, "close": 0.1969, "volume": 713100.18, "close_time": 1765987199999, "quote_volume": 143359.179813, "trades": 1431, "taker_buy_base": 360408.22, "taker_buy_quote": 72438.824051 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1967, "high": 0.1981, "low": 0.1909, "close": 0.1926, "volume": 724159.28, "close_time": 1765990799999, "quote_volume": 140237.37677, "trades": 1661, "taker_buy_base": 350256.82, "taker_buy_quote": 67885.140446 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1929, "high": 0.194, "low": 0.1889, "close": 0.1896, "volume": 343661.44, "close_time": 1765994399999, "quote_volume": 65917.202969, "trades": 807, "taker_buy_base": 183433.77, "taker_buy_quote": 35213.683008 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1898, "high": 0.1907, "low": 0.1871, "close": 0.1871, "volume": 201308.86, "close_time": 1765997999999, "quote_volume": 38032.493323, "trades": 542, "taker_buy_base": 113858.78, "taker_buy_quote": 21526.487478 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1874, "high": 0.1887, "low": 0.186, "close": 0.188, "volume": 386927.85, "close_time": 1766001599999, "quote_volume": 72405.556527, "trades": 864, "taker_buy_base": 235845.18, "taker_buy_quote": 44144.078586 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1881, "high": 0.1898, "low": 0.1875, "close": 0.1879, "volume": 366863.54, "close_time": 1766005199999, "quote_volume": 69279.818677, "trades": 705, "taker_buy_base": 198649.7, "taker_buy_quote": 37493.599231 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1878, "high": 0.1886, "low": 0.1869, "close": 0.1875, "volume": 193282.0, "close_time": 1766008799999, "quote_volume": 36298.284649, "trades": 398, "taker_buy_base": 123838.8, "taker_buy_quote": 23266.198046 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1876, "high": 0.1892, "low": 0.1865, "close": 0.1887, "volume": 153215.95, "close_time": 1766012399999, "quote_volume": 28768.659989, "trades": 433, "taker_buy_base": 85355.47, "taker_buy_quote": 16044.570807 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1887, "high": 0.1887, "low": 0.1869, "close": 0.1876, "volume": 136820.86, "close_time": 1766015999999, "quote_volume": 25667.616882, "trades": 323, "taker_buy_base": 78557.24, "taker_buy_quote": 14734.413796 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1877, "high": 0.1878, "low": 0.1863, "close": 0.187, "volume": 86311.8, "close_time": 1766019599999, "quote_volume": 16137.815668, "trades": 169, "taker_buy_base": 41754.11, "taker_buy_quote": 7807.986532 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1829, "close": 0.1834, "volume": 224630.44, "close_time": 1766023199999, "quote_volume": 41447.414323, "trades": 571, "taker_buy_base": 124560.21, "taker_buy_quote": 22972.317711 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1835, "high": 0.185, "low": 0.1827, "close": 0.1842, "volume": 155490.49, "close_time": 1766026799999, "quote_volume": 28577.358109, "trades": 392, "taker_buy_base": 96261.94, "taker_buy_quote": 17698.021326 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1816, "close": 0.183, "volume": 88215.16, "close_time": 1766030399999, "quote_volume": 16129.71516, "trades": 248, "taker_buy_base": 35933.0, "taker_buy_quote": 6574.480993 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1829, "high": 0.1842, "low": 0.1826, "close": 0.1831, "volume": 160648.7, "close_time": 1766033999999, "quote_volume": 29437.878819, "trades": 319, "taker_buy_base": 87054.23, "taker_buy_quote": 15964.165748 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1795, "close": 0.1798, "volume": 220404.29, "close_time": 1766037599999, "quote_volume": 39900.13299, "trades": 561, "taker_buy_base": 106830.81, "taker_buy_quote": 19337.40057 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1797, "high": 0.1808, "low": 0.1786, "close": 0.1791, "volume": 316533.08, "close_time": 1766041199999, "quote_volume": 56836.817314, "trades": 774, "taker_buy_base": 150611.28, "taker_buy_quote": 27073.185924 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1789, "high": 0.1803, "low": 0.1786, "close": 0.1799, "volume": 128699.52, "close_time": 1766044799999, "quote_volume": 23103.431916, "trades": 437, "taker_buy_base": 71774.05, "taker_buy_quote": 12891.785833 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.18, "high": 0.1864, "low": 0.18, "close": 0.1849, "volume": 571072.47, "close_time": 1766048399999, "quote_volume": 105022.115327, "trades": 1394, "taker_buy_base": 318238.45, "taker_buy_quote": 58468.628733 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1848, "high": 0.1862, "low": 0.1826, "close": 0.1833, "volume": 245115.92, "close_time": 1766051999999, "quote_volume": 45180.510193, "trades": 551, "taker_buy_base": 116618.45, "taker_buy_quote": 21508.393325 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1835, "high": 0.1846, "low": 0.1829, "close": 0.1833, "volume": 106745.78, "close_time": 1766055599999, "quote_volume": 19600.701355, "trades": 236, "taker_buy_base": 42303.82, "taker_buy_quote": 7769.220541 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1833, "high": 0.1848, "low": 0.1819, "close": 0.1844, "volume": 205667.08, "close_time": 1766059199999, "quote_volume": 37607.013952, "trades": 418, "taker_buy_base": 116242.53, "taker_buy_quote": 21275.032057 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1842, "high": 0.1863, "low": 0.1838, "close": 0.1846, "volume": 116667.35, "close_time": 1766062799999, "quote_volume": 21590.838626, "trades": 359, "taker_buy_base": 70681.57, "taker_buy_quote": 13079.079872 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1846, "high": 0.1868, "low": 0.1841, "close": 0.1863, "volume": 820117.48, "close_time": 1766066399999, "quote_volume": 152075.243534, "trades": 1975, "taker_buy_base": 512928.54, "taker_buy_quote": 95141.222702 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1864, "high": 0.1873, "low": 0.181, "close": 0.182, "volume": 636089.23, "close_time": 1766069999999, "quote_volume": 116895.833177, "trades": 1379, "taker_buy_base": 342217.31, "taker_buy_quote": 62824.030826 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1821, "high": 0.1833, "low": 0.1797, "close": 0.1814, "volume": 581669.1, "close_time": 1766073599999, "quote_volume": 105775.15151, "trades": 1179, "taker_buy_base": 305279.95, "taker_buy_quote": 55487.357897 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1804, "close": 0.1814, "volume": 249623.37, "close_time": 1766077199999, "quote_volume": 45257.272448, "trades": 577, "taker_buy_base": 161336.37, "taker_buy_quote": 29261.812717 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1812, "high": 0.1818, "low": 0.1719, "close": 0.1766, "volume": 896394.79, "close_time": 1766080799999, "quote_volume": 158077.097359, "trades": 2339, "taker_buy_base": 541992.29, "taker_buy_quote": 95483.619997 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1765, "high": 0.1775, "low": 0.1732, "close": 0.1739, "volume": 234705.83, "close_time": 1766084399999, "quote_volume": 41219.222255, "trades": 601, "taker_buy_base": 96299.89, "taker_buy_quote": 16937.77404 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1739, "high": 0.1749, "low": 0.1702, "close": 0.1704, "volume": 285236.39, "close_time": 1766087999999, "quote_volume": 49318.174543, "trades": 741, "taker_buy_base": 158044.71, "taker_buy_quote": 27359.210328 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1706, "high": 0.1724, "low": 0.1705, "close": 0.1707, "volume": 152609.25, "close_time": 1766091599999, "quote_volume": 26175.69144, "trades": 521, "taker_buy_base": 81174.78, "taker_buy_quote": 13928.533088 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1709, "high": 0.1747, "low": 0.1709, "close": 0.1746, "volume": 188948.5, "close_time": 1766095199999, "quote_volume": 32704.807531, "trades": 570, "taker_buy_base": 120668.32, "taker_buy_quote": 20896.12939 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1748, "high": 0.1763, "low": 0.1733, "close": 0.1739, "volume": 144615.68, "close_time": 1766098799999, "quote_volume": 25315.489475, "trades": 523, "taker_buy_base": 75339.35, "taker_buy_quote": 13200.614278 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1742, "high": 0.1745, "low": 0.1738, "close": 0.1739, "volume": 9865.79, "close_time": 1766102399999, "quote_volume": 1717.34898, "trades": 39, "taker_buy_base": 3811.97, "taker_buy_quote": 664.046568 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1739, "high": 0.1747, "low": 0.1723, "close": 0.173, "volume": 94370.82, "close_time": 1766105999999, "quote_volume": 16381.433995, "trades": 240, "taker_buy_base": 48841.56, "taker_buy_quote": 8480.898156 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1712, "close": 0.1718, "volume": 107593.73, "close_time": 1766109599999, "quote_volume": 18515.161241, "trades": 266, "taker_buy_base": 39971.37, "taker_buy_quote": 6883.698706 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1707, "close": 0.1723, "volume": 109426.42, "close_time": 1766113199999, "quote_volume": 18775.439764, "trades": 279, "taker_buy_base": 35303.13, "taker_buy_quote": 6064.732166 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1721, "high": 0.1784, "low": 0.1721, "close": 0.176, "volume": 186362.04, "close_time": 1766116799999, "quote_volume": 32680.153083, "trades": 467, "taker_buy_base": 107656.92, "taker_buy_quote": 18931.330236 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1764, "high": 0.1774, "low": 0.1764, "close": 0.1772, "volume": 31881.12, "close_time": 1766120399999, "quote_volume": 5643.169637, "trades": 91, "taker_buy_base": 23018.64, "taker_buy_quote": 4075.227491 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1763, "close": 0.1773, "volume": 32187.61, "close_time": 1766123999999, "quote_volume": 5694.369995, "trades": 93, "taker_buy_base": 22095.68, "taker_buy_quote": 3909.809844 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1771, "high": 0.1794, "low": 0.1766, "close": 0.1793, "volume": 140727.93, "close_time": 1766127599999, "quote_volume": 25013.829955, "trades": 348, "taker_buy_base": 89464.56, "taker_buy_quote": 15916.705798 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1795, "high": 0.1816, "low": 0.179, "close": 0.1792, "volume": 89924.81, "close_time": 1766131199999, "quote_volume": 16219.579523, "trades": 260, "taker_buy_base": 53008.78, "taker_buy_quote": 9565.042541 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1796, "high": 0.1813, "low": 0.179, "close": 0.1805, "volume": 70201.94, "close_time": 1766134799999, "quote_volume": 12659.863463, "trades": 162, "taker_buy_base": 31993.87, "taker_buy_quote": 5778.194169 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1803, "high": 0.181, "low": 0.1793, "close": 0.18, "volume": 155178.77, "close_time": 1766138399999, "quote_volume": 27995.158594, "trades": 238, "taker_buy_base": 70857.88, "taker_buy_quote": 12776.983368 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1801, "high": 0.181, "low": 0.1797, "close": 0.1802, "volume": 66337.75, "close_time": 1766141999999, "quote_volume": 11963.38393, "trades": 163, "taker_buy_base": 27899.11, "taker_buy_quote": 5032.670722 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1805, "high": 0.1816, "low": 0.1801, "close": 0.181, "volume": 78479.74, "close_time": 1766145599999, "quote_volume": 14206.198964, "trades": 225, "taker_buy_base": 50813.95, "taker_buy_quote": 9205.578328 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1811, "high": 0.1818, "low": 0.1807, "close": 0.181, "volume": 163823.19, "close_time": 1766149199999, "quote_volume": 29689.688471, "trades": 376, "taker_buy_base": 103153.86, "taker_buy_quote": 18699.726919 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1811, "high": 0.1815, "low": 0.1802, "close": 0.181, "volume": 74125.43, "close_time": 1766152799999, "quote_volume": 13426.951991, "trades": 207, "taker_buy_base": 43446.77, "taker_buy_quote": 7875.502218 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1811, "high": 0.1824, "low": 0.1798, "close": 0.1811, "volume": 236676.19, "close_time": 1766156399999, "quote_volume": 42886.158019, "trades": 807, "taker_buy_base": 135701.94, "taker_buy_quote": 24621.927441 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1812, "high": 0.1835, "low": 0.1796, "close": 0.1802, "volume": 519431.9, "close_time": 1766159999999, "quote_volume": 94229.240151, "trades": 817, "taker_buy_base": 248627.79, "taker_buy_quote": 45130.293384 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1803, "high": 0.1827, "low": 0.1802, "close": 0.1805, "volume": 377351.71, "close_time": 1766163599999, "quote_volume": 68534.250036, "trades": 1336, "taker_buy_base": 232218.86, "taker_buy_quote": 42175.855708 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1807, "high": 0.1817, "low": 0.1779, "close": 0.1779, "volume": 224042.33, "close_time": 1766167199999, "quote_volume": 40414.28059, "trades": 592, "taker_buy_base": 106782.37, "taker_buy_quote": 19290.094111 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.178, "high": 0.1803, "low": 0.1779, "close": 0.1803, "volume": 137800.82, "close_time": 1766170799999, "quote_volume": 24668.732335, "trades": 258, "taker_buy_base": 75310.7, "taker_buy_quote": 13487.256736 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1806, "high": 0.1842, "low": 0.1805, "close": 0.1834, "volume": 241023.63, "close_time": 1766174399999, "quote_volume": 44087.161959, "trades": 1070, "taker_buy_base": 154312.22, "taker_buy_quote": 28184.812213 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1834, "high": 0.1838, "low": 0.1821, "close": 0.1825, "volume": 316927.65, "close_time": 1766177999999, "quote_volume": 57927.774813, "trades": 1059, "taker_buy_base": 164611.43, "taker_buy_quote": 30066.949295 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1808, "close": 0.181, "volume": 172310.31, "close_time": 1766181599999, "quote_volume": 31323.217791, "trades": 298, "taker_buy_base": 72469.59, "taker_buy_quote": 13172.000196 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1811, "high": 0.1822, "low": 0.1808, "close": 0.1818, "volume": 130947.2, "close_time": 1766185199999, "quote_volume": 23763.423777, "trades": 353, "taker_buy_base": 109312.8, "taker_buy_quote": 19840.507815 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1817, "high": 0.1818, "low": 0.1801, "close": 0.1809, "volume": 86561.11, "close_time": 1766188799999, "quote_volume": 15663.136806, "trades": 239, "taker_buy_base": 31734.2, "taker_buy_quote": 5753.52598 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.181, "high": 0.1812, "low": 0.1806, "close": 0.1809, "volume": 32596.14, "close_time": 1766192399999, "quote_volume": 5899.673189, "trades": 124, "taker_buy_base": 10246.51, "taker_buy_quote": 1855.478188 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1808, "high": 0.1808, "low": 0.1798, "close": 0.1803, "volume": 22458.09, "close_time": 1766195999999, "quote_volume": 4049.894374, "trades": 134, "taker_buy_base": 9694.42, "taker_buy_quote": 1747.144202 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.18, "high": 0.18, "low": 0.1788, "close": 0.1792, "volume": 148431.93, "close_time": 1766199599999, "quote_volume": 26604.429134, "trades": 371, "taker_buy_base": 50751.32, "taker_buy_quote": 9100.384056 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1792, "high": 0.1804, "low": 0.1791, "close": 0.1801, "volume": 117839.05, "close_time": 1766203199999, "quote_volume": 21172.440449, "trades": 302, "taker_buy_base": 83995.1, "taker_buy_quote": 15083.032514 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.18, "high": 0.18, "low": 0.1789, "close": 0.1791, "volume": 60669.41, "close_time": 1766206799999, "quote_volume": 10875.81557, "trades": 221, "taker_buy_base": 31676.39, "taker_buy_quote": 5677.064596 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.179, "high": 0.1798, "low": 0.179, "close": 0.1792, "volume": 67661.19, "close_time": 1766210399999, "quote_volume": 12133.699744, "trades": 242, "taker_buy_base": 46457.88, "taker_buy_quote": 8331.593549 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1792, "high": 0.181, "low": 0.1789, "close": 0.1806, "volume": 198465.85, "close_time": 1766213999999, "quote_volume": 35782.227621, "trades": 423, "taker_buy_base": 123034.25, "taker_buy_quote": 22179.46911 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1806, "high": 0.1816, "low": 0.1798, "close": 0.1813, "volume": 117946.74, "close_time": 1766217599999, "quote_volume": 21347.641379, "trades": 376, "taker_buy_base": 80924.8, "taker_buy_quote": 14651.748833 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1813, "high": 0.1824, "low": 0.181, "close": 0.1811, "volume": 149888.62, "close_time": 1766221199999, "quote_volume": 27236.374612, "trades": 305, "taker_buy_base": 82639.85, "taker_buy_quote": 15021.851268 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.181, "high": 0.1815, "low": 0.18, "close": 0.1808, "volume": 195995.8, "close_time": 1766224799999, "quote_volume": 35423.855764, "trades": 265, "taker_buy_base": 77577.82, "taker_buy_quote": 14039.292342 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1807, "high": 0.181, "low": 0.1792, "close": 0.1797, "volume": 117368.68, "close_time": 1766228399999, "quote_volume": 21143.514461, "trades": 299, "taker_buy_base": 54814.56, "taker_buy_quote": 9876.033001 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1798, "high": 0.1809, "low": 0.1797, "close": 0.1806, "volume": 113780.68, "close_time": 1766231999999, "quote_volume": 20508.631163, "trades": 235, "taker_buy_base": 74807.92, "taker_buy_quote": 13483.991941 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1805, "high": 0.1811, "low": 0.1802, "close": 0.1804, "volume": 73096.29, "close_time": 1766235599999, "quote_volume": 13203.646082, "trades": 130, "taker_buy_base": 54462.36, "taker_buy_quote": 9841.577542 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1806, "high": 0.1811, "low": 0.1796, "close": 0.1804, "volume": 109727.51, "close_time": 1766239199999, "quote_volume": 19771.673314, "trades": 282, "taker_buy_base": 46274.87, "taker_buy_quote": 8343.883893 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1801, "high": 0.1805, "low": 0.1789, "close": 0.1801, "volume": 138008.77, "close_time": 1766242799999, "quote_volume": 24797.941859, "trades": 329, "taker_buy_base": 73682.02, "taker_buy_quote": 13244.245051 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1802, "high": 0.1805, "low": 0.1797, "close": 0.1804, "volume": 50721.46, "close_time": 1766246399999, "quote_volume": 9139.028218, "trades": 207, "taker_buy_base": 30440.74, "taker_buy_quote": 5486.503802 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1804, "high": 0.1806, "low": 0.1799, "close": 0.1802, "volume": 62437.57, "close_time": 1766249999999, "quote_volume": 11264.004495, "trades": 215, "taker_buy_base": 50894.56, "taker_buy_quote": 9182.848814 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1803, "high": 0.1814, "low": 0.1801, "close": 0.1806, "volume": 304014.65, "close_time": 1766253599999, "quote_volume": 54882.088549, "trades": 366, "taker_buy_base": 249139.21, "taker_buy_quote": 44974.814739 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1806, "high": 0.1815, "low": 0.1805, "close": 0.1811, "volume": 131183.86, "close_time": 1766257199999, "quote_volume": 23767.149725, "trades": 175, "taker_buy_base": 107777.2, "taker_buy_quote": 19532.580008 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1811, "high": 0.1813, "low": 0.1806, "close": 0.1808, "volume": 66180.88, "close_time": 1766260799999, "quote_volume": 11981.013017, "trades": 115, "taker_buy_base": 34651.92, "taker_buy_quote": 6276.168041 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1806, "high": 0.1806, "low": 0.1795, "close": 0.1802, "volume": 53023.16, "close_time": 1766264399999, "quote_volume": 9542.735865, "trades": 111, "taker_buy_base": 9657.14, "taker_buy_quote": 1741.581246 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1803, "high": 0.1821, "low": 0.1803, "close": 0.181, "volume": 256272.28, "close_time": 1766267999999, "quote_volume": 46491.603897, "trades": 325, "taker_buy_base": 149036.23, "taker_buy_quote": 27018.03514 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.181, "high": 0.1816, "low": 0.1807, "close": 0.1813, "volume": 26543.21, "close_time": 1766271599999, "quote_volume": 4806.765813, "trades": 68, "taker_buy_base": 11674.52, "taker_buy_quote": 2114.799935 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1813, "high": 0.1815, "low": 0.1806, "close": 0.1812, "volume": 78893.7, "close_time": 1766275199999, "quote_volume": 14278.549433, "trades": 155, "taker_buy_base": 47565.9, "taker_buy_quote": 8609.277064 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1811, "high": 0.1815, "low": 0.1784, "close": 0.1793, "volume": 189195.25, "close_time": 1766278799999, "quote_volume": 34048.887158, "trades": 468, "taker_buy_base": 70956.44, "taker_buy_quote": 12763.867101 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1774, "close": 0.1776, "volume": 68630.92, "close_time": 1766282399999, "quote_volume": 12228.905708, "trades": 168, "taker_buy_base": 26319.46, "taker_buy_quote": 4689.539503 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1755, "close": 0.1763, "volume": 153613.35, "close_time": 1766285999999, "quote_volume": 27114.595533, "trades": 335, "taker_buy_base": 73969.61, "taker_buy_quote": 13053.541902 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1763, "high": 0.178, "low": 0.1763, "close": 0.1776, "volume": 71252.87, "close_time": 1766289599999, "quote_volume": 12630.717184, "trades": 109, "taker_buy_base": 39628.62, "taker_buy_quote": 7029.995998 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1774, "high": 0.1781, "low": 0.177, "close": 0.1778, "volume": 110965.34, "close_time": 1766293199999, "quote_volume": 19691.118842, "trades": 259, "taker_buy_base": 61313.68, "taker_buy_quote": 10878.310315 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1777, "high": 0.1788, "low": 0.1777, "close": 0.1782, "volume": 73188.24, "close_time": 1766296799999, "quote_volume": 13051.860918, "trades": 145, "taker_buy_base": 39769.5, "taker_buy_quote": 7093.479727 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1781, "high": 0.1799, "low": 0.1781, "close": 0.1797, "volume": 69740.89, "close_time": 1766300399999, "quote_volume": 12490.732435, "trades": 163, "taker_buy_base": 37582.17, "taker_buy_quote": 6734.019943 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1796, "high": 0.1797, "low": 0.1788, "close": 0.1789, "volume": 104462.3, "close_time": 1766303999999, "quote_volume": 18713.657566, "trades": 204, "taker_buy_base": 35396.87, "taker_buy_quote": 6340.973482 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1788, "high": 0.1797, "low": 0.1778, "close": 0.1795, "volume": 195265.59, "close_time": 1766307599999, "quote_volume": 34890.005554, "trades": 247, "taker_buy_base": 71666.01, "taker_buy_quote": 12811.883646 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1794, "high": 0.18, "low": 0.1785, "close": 0.1794, "volume": 117903.31, "close_time": 1766311199999, "quote_volume": 21160.037316, "trades": 210, "taker_buy_base": 52883.31, "taker_buy_quote": 9489.531748 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1794, "high": 0.1798, "low": 0.178, "close": 0.1783, "volume": 86677.94, "close_time": 1766314799999, "quote_volume": 15499.014629, "trades": 158, "taker_buy_base": 39703.45, "taker_buy_quote": 7104.230326 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1783, "high": 0.1788, "low": 0.1781, "close": 0.1783, "volume": 65507.78, "close_time": 1766318399999, "quote_volume": 11691.66511, "trades": 140, "taker_buy_base": 19910.83, "taker_buy_quote": 3555.216125 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1783, "high": 0.1791, "low": 0.1772, "close": 0.1775, "volume": 45588.64, "close_time": 1766321999999, "quote_volume": 8123.066965, "trades": 141, "taker_buy_base": 25704.33, "taker_buy_quote": 4583.298899 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1724, "close": 0.173, "volume": 477645.18, "close_time": 1766325599999, "quote_volume": 83350.453904, "trades": 881, "taker_buy_base": 215501.35, "taker_buy_quote": 37598.079323 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1729, "high": 0.1746, "low": 0.1728, "close": 0.174, "volume": 121428.7, "close_time": 1766329199999, "quote_volume": 21082.75009, "trades": 322, "taker_buy_base": 73155.18, "taker_buy_quote": 12701.644688 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.174, "high": 0.1748, "low": 0.1735, "close": 0.1744, "volume": 150559.92, "close_time": 1766332799999, "quote_volume": 26225.535677, "trades": 195, "taker_buy_base": 82164.51, "taker_buy_quote": 14321.268583 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1745, "high": 0.1755, "low": 0.174, "close": 0.1755, "volume": 102682.61, "close_time": 1766336399999, "quote_volume": 17941.304694, "trades": 191, "taker_buy_base": 58069.42, "taker_buy_quote": 10137.025887 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1756, "high": 0.1769, "low": 0.175, "close": 0.1751, "volume": 123354.94, "close_time": 1766339999999, "quote_volume": 21686.751902, "trades": 284, "taker_buy_base": 58682.28, "taker_buy_quote": 10328.114139 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1751, "high": 0.1756, "low": 0.1734, "close": 0.1755, "volume": 226287.87, "close_time": 1766343599999, "quote_volume": 39492.891836, "trades": 386, "taker_buy_base": 94383.52, "taker_buy_quote": 16463.262897 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1755, "high": 0.1764, "low": 0.1747, "close": 0.1762, "volume": 108142.56, "close_time": 1766347199999, "quote_volume": 18982.474356, "trades": 170, "taker_buy_base": 41788.22, "taker_buy_quote": 7339.557322 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1763, "high": 0.1764, "low": 0.175, "close": 0.175, "volume": 84225.93, "close_time": 1766350799999, "quote_volume": 14768.361016, "trades": 164, "taker_buy_base": 30587.5, "taker_buy_quote": 5366.926755 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1749, "high": 0.1755, "low": 0.1737, "close": 0.1739, "volume": 46825.23, "close_time": 1766354399999, "quote_volume": 8174.48464, "trades": 123, "taker_buy_base": 17269.79, "taker_buy_quote": 3020.32312 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1738, "high": 0.176, "low": 0.1735, "close": 0.1759, "volume": 86739.99, "close_time": 1766357999999, "quote_volume": 15164.872767, "trades": 138, "taker_buy_base": 55180.49, "taker_buy_quote": 9669.270875 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1762, "high": 0.1769, "low": 0.1755, "close": 0.1764, "volume": 87103.56, "close_time": 1766361599999, "quote_volume": 15359.218841, "trades": 242, "taker_buy_base": 48415.33, "taker_buy_quote": 8539.37401 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1766, "high": 0.18, "low": 0.1765, "close": 0.1773, "volume": 197141.87, "close_time": 1766365199999, "quote_volume": 35176.470313, "trades": 440, "taker_buy_base": 119173.27, "taker_buy_quote": 21258.234626 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1769, "high": 0.1785, "low": 0.1767, "close": 0.1769, "volume": 76507.69, "close_time": 1766368799999, "quote_volume": 13583.9047, "trades": 210, "taker_buy_base": 34834.84, "taker_buy_quote": 6181.060813 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1745, "close": 0.1766, "volume": 265965.29, "close_time": 1766372399999, "quote_volume": 46791.284984, "trades": 624, "taker_buy_base": 148356.64, "taker_buy_quote": 26104.408109 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1766, "high": 0.1782, "low": 0.1763, "close": 0.1776, "volume": 55526.11, "close_time": 1766375999999, "quote_volume": 9851.724255, "trades": 191, "taker_buy_base": 27696.85, "taker_buy_quote": 4914.802106 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1778, "high": 0.1787, "low": 0.1772, "close": 0.1784, "volume": 103144.57, "close_time": 1766379599999, "quote_volume": 18350.355981, "trades": 215, "taker_buy_base": 72404.43, "taker_buy_quote": 12885.550345 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1782, "high": 0.179, "low": 0.1773, "close": 0.1774, "volume": 42257.18, "close_time": 1766383199999, "quote_volume": 7522.855959, "trades": 120, "taker_buy_base": 21360.75, "taker_buy_quote": 3805.368481 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1774, "high": 0.1784, "low": 0.1771, "close": 0.1778, "volume": 51336.64, "close_time": 1766386799999, "quote_volume": 9133.6298, "trades": 133, "taker_buy_base": 23857.06, "taker_buy_quote": 4246.303095 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1776, "high": 0.1791, "low": 0.1775, "close": 0.1787, "volume": 107038.46, "close_time": 1766390399999, "quote_volume": 19100.723014, "trades": 223, "taker_buy_base": 53124.93, "taker_buy_quote": 9486.009747 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1787, "high": 0.1798, "low": 0.1782, "close": 0.1783, "volume": 101754.0, "close_time": 1766393999999, "quote_volume": 18193.273705, "trades": 252, "taker_buy_base": 51465.1, "taker_buy_quote": 9205.980527 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1785, "high": 0.179, "low": 0.1767, "close": 0.1776, "volume": 210783.84, "close_time": 1766397599999, "quote_volume": 37474.3678, "trades": 477, "taker_buy_base": 131441.91, "taker_buy_quote": 23374.457134 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1768, "close": 0.1769, "volume": 90382.76, "close_time": 1766401199999, "quote_volume": 16010.681191, "trades": 277, "taker_buy_base": 42758.81, "taker_buy_quote": 7578.628375 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1761, "close": 0.1775, "volume": 199173.98, "close_time": 1766404799999, "quote_volume": 35232.495258, "trades": 590, "taker_buy_base": 157574.79, "taker_buy_quote": 27874.191856 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1771, "high": 0.1785, "low": 0.1765, "close": 0.1769, "volume": 310260.5, "close_time": 1766408399999, "quote_volume": 55019.127506, "trades": 617, "taker_buy_base": 212588.79, "taker_buy_quote": 37699.242491 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1769, "high": 0.1774, "low": 0.1752, "close": 0.1755, "volume": 436303.59, "close_time": 1766411999999, "quote_volume": 76881.463704, "trades": 794, "taker_buy_base": 215863.04, "taker_buy_quote": 38062.766788 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1745, "close": 0.1754, "volume": 502990.62, "close_time": 1766415599999, "quote_volume": 88354.654558, "trades": 943, "taker_buy_base": 313123.94, "taker_buy_quote": 55037.750109 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1753, "high": 0.1763, "low": 0.1739, "close": 0.1751, "volume": 413973.64, "close_time": 1766419199999, "quote_volume": 72531.991573, "trades": 940, "taker_buy_base": 212051.09, "taker_buy_quote": 37169.281471 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1752, "high": 0.1763, "low": 0.175, "close": 0.1754, "volume": 292952.28, "close_time": 1766422799999, "quote_volume": 51438.68327, "trades": 769, "taker_buy_base": 199863.8, "taker_buy_quote": 35104.126717 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1754, "high": 0.1755, "low": 0.174, "close": 0.1747, "volume": 166879.63, "close_time": 1766426399999, "quote_volume": 29180.136262, "trades": 498, "taker_buy_base": 48392.92, "taker_buy_quote": 8462.308058 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1747, "high": 0.1759, "low": 0.1744, "close": 0.1753, "volume": 167949.15, "close_time": 1766429999999, "quote_volume": 29437.736179, "trades": 469, "taker_buy_base": 102302.02, "taker_buy_quote": 17943.529579 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1751, "high": 0.1753, "low": 0.1726, "close": 0.1726, "volume": 250264.01, "close_time": 1766433599999, "quote_volume": 43551.944693, "trades": 730, "taker_buy_base": 98085.82, "taker_buy_quote": 17080.728507 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1726, "high": 0.1735, "low": 0.1715, "close": 0.1722, "volume": 314178.74, "close_time": 1766437199999, "quote_volume": 54137.109696, "trades": 626, "taker_buy_base": 170162.64, "taker_buy_quote": 29319.187673 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1722, "high": 0.1738, "low": 0.1718, "close": 0.1733, "volume": 139917.44, "close_time": 1766440799999, "quote_volume": 24211.969166, "trades": 299, "taker_buy_base": 62417.7, "taker_buy_quote": 10800.925338 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1731, "high": 0.1758, "low": 0.173, "close": 0.1752, "volume": 188821.08, "close_time": 1766444399999, "quote_volume": 32833.713519, "trades": 420, "taker_buy_base": 95694.88, "taker_buy_quote": 16676.5076 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1751, "high": 0.1754, "low": 0.175, "close": 0.1754, "volume": 42867.15, "close_time": 1766447999999, "quote_volume": 7510.276494, "trades": 139, "taker_buy_base": 24816.12, "taker_buy_quote": 4349.483953 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1754, "high": 0.1756, "low": 0.1745, "close": 0.1745, "volume": 130549.02, "close_time": 1766451599999, "quote_volume": 22864.955922, "trades": 332, "taker_buy_base": 78420.94, "taker_buy_quote": 13735.969469 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1737, "close": 0.1742, "volume": 91569.36, "close_time": 1766455199999, "quote_volume": 15946.94639, "trades": 144, "taker_buy_base": 47666.93, "taker_buy_quote": 8300.534028 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1739, "high": 0.175, "low": 0.1732, "close": 0.1742, "volume": 124325.19, "close_time": 1766458799999, "quote_volume": 21656.295547, "trades": 234, "taker_buy_base": 73193.01, "taker_buy_quote": 12745.992796 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.174, "high": 0.1749, "low": 0.1731, "close": 0.174, "volume": 290149.16, "close_time": 1766462399999, "quote_volume": 50537.976692, "trades": 341, "taker_buy_base": 201681.55, "taker_buy_quote": 35141.987006 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1727, "close": 0.1729, "volume": 104932.38, "close_time": 1766465999999, "quote_volume": 18204.77541, "trades": 168, "taker_buy_base": 36921.29, "taker_buy_quote": 6410.145342 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1729, "high": 0.1732, "low": 0.1713, "close": 0.172, "volume": 161853.49, "close_time": 1766469599999, "quote_volume": 27864.88051, "trades": 379, "taker_buy_base": 69562.06, "taker_buy_quote": 11969.608178 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.172, "high": 0.1722, "low": 0.1708, "close": 0.1715, "volume": 139908.07, "close_time": 1766473199999, "quote_volume": 23955.359913, "trades": 290, "taker_buy_base": 50846.06, "taker_buy_quote": 8710.693688 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1714, "high": 0.1718, "low": 0.1711, "close": 0.1717, "volume": 12149.37, "close_time": 1766476799999, "quote_volume": 2081.827161, "trades": 39, "taker_buy_base": 7017.2, "taker_buy_quote": 1201.571651 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1711, "close": 0.1713, "volume": 181141.53, "close_time": 1766480399999, "quote_volume": 31155.112385, "trades": 389, "taker_buy_base": 78568.0, "taker_buy_quote": 13516.283967 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1712, "high": 0.172, "low": 0.1708, "close": 0.1718, "volume": 104366.04, "close_time": 1766483999999, "quote_volume": 17870.388819, "trades": 140, "taker_buy_base": 55769.83, "taker_buy_quote": 9547.590257 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1719, "high": 0.1728, "low": 0.1718, "close": 0.1725, "volume": 74467.82, "close_time": 1766487599999, "quote_volume": 12823.602963, "trades": 247, "taker_buy_base": 40066.15, "taker_buy_quote": 6901.229295 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1725, "high": 0.173, "low": 0.1723, "close": 0.173, "volume": 37140.61, "close_time": 1766491199999, "quote_volume": 6404.97136, "trades": 121, "taker_buy_base": 13294.54, "taker_buy_quote": 2294.254755 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1722, "close": 0.1726, "volume": 188841.5, "close_time": 1766494799999, "quote_volume": 32615.312824, "trades": 400, "taker_buy_base": 82188.46, "taker_buy_quote": 14203.684953 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1723, "high": 0.1726, "low": 0.171, "close": 0.1715, "volume": 313661.32, "close_time": 1766498399999, "quote_volume": 53943.271648, "trades": 432, "taker_buy_base": 156846.07, "taker_buy_quote": 26982.702164 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1718, "high": 0.1728, "low": 0.1695, "close": 0.1708, "volume": 515022.93, "close_time": 1766501999999, "quote_volume": 88201.079358, "trades": 672, "taker_buy_base": 243869.9, "taker_buy_quote": 41801.01686 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1706, "high": 0.1729, "low": 0.1702, "close": 0.1728, "volume": 287868.3, "close_time": 1766505599999, "quote_volume": 49418.10729, "trades": 444, "taker_buy_base": 150470.63, "taker_buy_quote": 25834.64695 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1727, "high": 0.1897, "low": 0.1725, "close": 0.1837, "volume": 5035858.53, "close_time": 1766509199999, "quote_volume": 924968.199725, "trades": 10492, "taker_buy_base": 2795882.62, "taker_buy_quote": 512192.402699 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1836, "high": 0.1877, "low": 0.1752, "close": 0.1755, "volume": 4478380.2, "close_time": 1766512799999, "quote_volume": 811726.90428, "trades": 6107, "taker_buy_base": 2251480.43, "taker_buy_quote": 408785.264432 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1755, "high": 0.1786, "low": 0.1745, "close": 0.1761, "volume": 1120124.87, "close_time": 1766516399999, "quote_volume": 197909.955853, "trades": 1754, "taker_buy_base": 621509.13, "taker_buy_quote": 109811.557407 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1765, "high": 0.1795, "low": 0.175, "close": 0.1775, "volume": 912781.49, "close_time": 1766519999999, "quote_volume": 161431.622755, "trades": 1537, "taker_buy_base": 511659.49, "taker_buy_quote": 90595.791607 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1747, "close": 0.1749, "volume": 570725.87, "close_time": 1766523599999, "quote_volume": 100496.098207, "trades": 1370, "taker_buy_base": 279762.43, "taker_buy_quote": 49262.494009 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.175, "high": 0.1762, "low": 0.1745, "close": 0.1756, "volume": 210200.05, "close_time": 1766527199999, "quote_volume": 36877.557067, "trades": 505, "taker_buy_base": 95721.95, "taker_buy_quote": 16802.85585 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1756, "high": 0.1766, "low": 0.1744, "close": 0.1746, "volume": 226917.96, "close_time": 1766530799999, "quote_volume": 39781.075714, "trades": 258, "taker_buy_base": 61619.63, "taker_buy_quote": 10816.41009 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1749, "high": 0.1759, "low": 0.1743, "close": 0.1755, "volume": 198256.01, "close_time": 1766534399999, "quote_volume": 34703.936619, "trades": 356, "taker_buy_base": 108407.61, "taker_buy_quote": 18992.65849 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1739, "close": 0.1746, "volume": 162919.65, "close_time": 1766537999999, "quote_volume": 28403.633941, "trades": 286, "taker_buy_base": 81736.6, "taker_buy_quote": 14252.023023 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1746, "high": 0.1747, "low": 0.1733, "close": 0.1743, "volume": 150374.85, "close_time": 1766541599999, "quote_volume": 26120.519419, "trades": 289, "taker_buy_base": 50976.72, "taker_buy_quote": 8872.621695 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1714, "close": 0.172, "volume": 336015.96, "close_time": 1766545199999, "quote_volume": 58144.684437, "trades": 473, "taker_buy_base": 171747.4, "taker_buy_quote": 29736.066647 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1717, "high": 0.1732, "low": 0.1709, "close": 0.1732, "volume": 229462.21, "close_time": 1766548799999, "quote_volume": 39445.763639, "trades": 372, "taker_buy_base": 129992.99, "taker_buy_quote": 22358.293248 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1732, "high": 0.1743, "low": 0.1715, "close": 0.1715, "volume": 154450.67, "close_time": 1766552399999, "quote_volume": 26714.90253, "trades": 334, "taker_buy_base": 64000.56, "taker_buy_quote": 11076.459259 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.172, "high": 0.1723, "low": 0.1708, "close": 0.1714, "volume": 197967.01, "close_time": 1766555999999, "quote_volume": 33937.607514, "trades": 279, "taker_buy_base": 104337.35, "taker_buy_quote": 17900.22804 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1712, "high": 0.1718, "low": 0.1707, "close": 0.1714, "volume": 86587.21, "close_time": 1766559599999, "quote_volume": 14826.485301, "trades": 176, "taker_buy_base": 51908.71, "taker_buy_quote": 8887.038696 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1687, "close": 0.1691, "volume": 285844.81, "close_time": 1766563199999, "quote_volume": 48561.60387, "trades": 350, "taker_buy_base": 164470.23, "taker_buy_quote": 27952.237698 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1686, "close": 0.169, "volume": 239403.1, "close_time": 1766566799999, "quote_volume": 40569.048563, "trades": 299, "taker_buy_base": 142342.76, "taker_buy_quote": 24133.23229 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1691, "high": 0.1697, "low": 0.1683, "close": 0.1684, "volume": 133624.85, "close_time": 1766570399999, "quote_volume": 22566.960302, "trades": 220, "taker_buy_base": 87526.67, "taker_buy_quote": 14785.914726 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1683, "high": 0.1693, "low": 0.1675, "close": 0.1682, "volume": 147528.99, "close_time": 1766573999999, "quote_volume": 24835.261857, "trades": 255, "taker_buy_base": 75899.01, "taker_buy_quote": 12785.48651 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1682, "close": 0.1684, "volume": 58420.51, "close_time": 1766577599999, "quote_volume": 9848.118365, "trades": 198, "taker_buy_base": 37770.34, "taker_buy_quote": 6368.660674 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1684, "high": 0.1704, "low": 0.1678, "close": 0.1702, "volume": 416656.71, "close_time": 1766581199999, "quote_volume": 70559.355699, "trades": 462, "taker_buy_base": 267592.64, "taker_buy_quote": 45316.2293 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.17, "high": 0.1706, "low": 0.1691, "close": 0.1699, "volume": 197689.31, "close_time": 1766584799999, "quote_volume": 33569.277291, "trades": 296, "taker_buy_base": 123226.81, "taker_buy_quote": 20937.813627 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1698, "high": 0.1708, "low": 0.1687, "close": 0.1703, "volume": 284770.59, "close_time": 1766588399999, "quote_volume": 48438.684133, "trades": 387, "taker_buy_base": 138301.65, "taker_buy_quote": 23535.091672 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1704, "high": 0.1716, "low": 0.1697, "close": 0.1714, "volume": 243188.96, "close_time": 1766591999999, "quote_volume": 41495.164508, "trades": 347, "taker_buy_base": 158177.07, "taker_buy_quote": 27003.367012 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1712, "high": 0.1727, "low": 0.1707, "close": 0.1721, "volume": 268129.67, "close_time": 1766595599999, "quote_volume": 46075.561466, "trades": 406, "taker_buy_base": 165805.25, "taker_buy_quote": 28494.285555 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1722, "high": 0.1731, "low": 0.172, "close": 0.1727, "volume": 137568.8, "close_time": 1766599199999, "quote_volume": 23734.409489, "trades": 205, "taker_buy_base": 94087.2, "taker_buy_quote": 16234.185911 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1715, "close": 0.1717, "volume": 85200.37, "close_time": 1766602799999, "quote_volume": 14656.483468, "trades": 155, "taker_buy_base": 48586.49, "taker_buy_quote": 8361.812632 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1717, "high": 0.172, "low": 0.1709, "close": 0.1719, "volume": 55537.1, "close_time": 1766606399999, "quote_volume": 9512.576467, "trades": 112, "taker_buy_base": 13900.03, "taker_buy_quote": 2382.597493 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1718, "high": 0.1729, "low": 0.1718, "close": 0.1722, "volume": 57454.71, "close_time": 1766609999999, "quote_volume": 9908.67253, "trades": 104, "taker_buy_base": 43443.73, "taker_buy_quote": 7494.511062 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1723, "high": 0.173, "low": 0.1722, "close": 0.1724, "volume": 81291.08, "close_time": 1766613599999, "quote_volume": 14019.110803, "trades": 165, "taker_buy_base": 22956.08, "taker_buy_quote": 3961.224044 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1725, "high": 0.1738, "low": 0.1725, "close": 0.1734, "volume": 75726.39, "close_time": 1766617199999, "quote_volume": 13105.601218, "trades": 163, "taker_buy_base": 62646.26, "taker_buy_quote": 10841.510305 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1734, "high": 0.1738, "low": 0.1732, "close": 0.1736, "volume": 52241.43, "close_time": 1766620799999, "quote_volume": 9058.140766, "trades": 124, "taker_buy_base": 19689.4, "taker_buy_quote": 3415.975009 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1737, "high": 0.174, "low": 0.173, "close": 0.1732, "volume": 70315.83, "close_time": 1766624399999, "quote_volume": 12191.842639, "trades": 139, "taker_buy_base": 25457.35, "taker_buy_quote": 4412.419062 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1733, "high": 0.174, "low": 0.173, "close": 0.1738, "volume": 55265.71, "close_time": 1766627999999, "quote_volume": 9587.970666, "trades": 134, "taker_buy_base": 28212.54, "taker_buy_quote": 4897.764939 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1738, "high": 0.1747, "low": 0.1736, "close": 0.1745, "volume": 50960.22, "close_time": 1766631599999, "quote_volume": 8877.906486, "trades": 124, "taker_buy_base": 33889.42, "taker_buy_quote": 5905.985144 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1745, "high": 0.1759, "low": 0.174, "close": 0.1755, "volume": 139484.12, "close_time": 1766635199999, "quote_volume": 24395.837834, "trades": 211, "taker_buy_base": 72708.53, "taker_buy_quote": 12730.301994 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1754, "high": 0.1764, "low": 0.1753, "close": 0.1757, "volume": 127485.13, "close_time": 1766638799999, "quote_volume": 22419.985818, "trades": 239, "taker_buy_base": 60109.6, "taker_buy_quote": 10572.007818 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1756, "high": 0.1758, "low": 0.1746, "close": 0.1749, "volume": 139845.64, "close_time": 1766642399999, "quote_volume": 24494.071195, "trades": 167, "taker_buy_base": 72987.66, "taker_buy_quote": 12785.308083 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.175, "high": 0.1754, "low": 0.1748, "close": 0.1752, "volume": 66551.28, "close_time": 1766645999999, "quote_volume": 11652.143462, "trades": 150, "taker_buy_base": 29972.54, "taker_buy_quote": 5249.809788 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1751, "high": 0.1751, "low": 0.1737, "close": 0.1748, "volume": 144625.07, "close_time": 1766649599999, "quote_volume": 25197.940663, "trades": 263, "taker_buy_base": 51789.01, "taker_buy_quote": 9021.147773 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1748, "high": 0.1757, "low": 0.1737, "close": 0.1739, "volume": 206342.68, "close_time": 1766653199999, "quote_volume": 35955.320406, "trades": 506, "taker_buy_base": 87299.15, "taker_buy_quote": 15211.574525 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.1733, "volume": 117034.78, "close_time": 1766656799999, "quote_volume": 20265.775517, "trades": 188, "taker_buy_base": 58710.38, "taker_buy_quote": 10161.387971 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1706, "close": 0.1711, "volume": 353897.62, "close_time": 1766660399999, "quote_volume": 60752.953334, "trades": 495, "taker_buy_base": 169263.73, "taker_buy_quote": 29078.924394 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1712, "high": 0.1722, "low": 0.1712, "close": 0.1717, "volume": 54674.71, "close_time": 1766663999999, "quote_volume": 9392.751393, "trades": 138, "taker_buy_base": 27656.15, "taker_buy_quote": 4753.427562 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1717, "high": 0.1722, "low": 0.171, "close": 0.172, "volume": 123535.4, "close_time": 1766667599999, "quote_volume": 21172.548299, "trades": 262, "taker_buy_base": 72350.52, "taker_buy_quote": 12398.982432 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1718, "high": 0.172, "low": 0.1709, "close": 0.1716, "volume": 50022.01, "close_time": 1766671199999, "quote_volume": 8576.781918, "trades": 209, "taker_buy_base": 22863.51, "taker_buy_quote": 3922.299311 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1709, "close": 0.1713, "volume": 71657.5, "close_time": 1766674799999, "quote_volume": 12272.208004, "trades": 378, "taker_buy_base": 36074.68, "taker_buy_quote": 6179.326692 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1715, "high": 0.1739, "low": 0.1713, "close": 0.1735, "volume": 258251.27, "close_time": 1766678399999, "quote_volume": 44630.622837, "trades": 382, "taker_buy_base": 125100.0, "taker_buy_quote": 21603.356399 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1736, "high": 0.1747, "low": 0.173, "close": 0.1732, "volume": 185349.86, "close_time": 1766681999999, "quote_volume": 32237.859394, "trades": 396, "taker_buy_base": 99199.93, "taker_buy_quote": 17263.791641 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1732, "high": 0.1738, "low": 0.1732, "close": 0.1733, "volume": 88706.16, "close_time": 1766685599999, "quote_volume": 15382.551307, "trades": 163, "taker_buy_base": 42333.69, "taker_buy_quote": 7341.29153 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1735, "high": 0.1746, "low": 0.1735, "close": 0.1743, "volume": 212734.31, "close_time": 1766689199999, "quote_volume": 37023.214594, "trades": 364, "taker_buy_base": 102314.49, "taker_buy_quote": 17803.391319 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1742, "high": 0.1747, "low": 0.1735, "close": 0.1744, "volume": 121945.15, "close_time": 1766692799999, "quote_volume": 21251.225413, "trades": 324, "taker_buy_base": 41348.55, "taker_buy_quote": 7207.760541 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1746, "high": 0.1746, "low": 0.174, "close": 0.1742, "volume": 72729.39, "close_time": 1766696399999, "quote_volume": 12669.319193, "trades": 219, "taker_buy_base": 21074.71, "taker_buy_quote": 3674.37408 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1742, "high": 0.175, "low": 0.1741, "close": 0.1742, "volume": 59682.04, "close_time": 1766699999999, "quote_volume": 10409.755242, "trades": 174, "taker_buy_base": 21239.1, "taker_buy_quote": 3703.630285 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1743, "high": 0.1745, "low": 0.171, "close": 0.1712, "volume": 201001.93, "close_time": 1766703599999, "quote_volume": 34641.539796, "trades": 787, "taker_buy_base": 44716.59, "taker_buy_quote": 7714.294184 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1676, "close": 0.1679, "volume": 242305.92, "close_time": 1766707199999, "quote_volume": 41146.697143, "trades": 571, "taker_buy_base": 119832.77, "taker_buy_quote": 20396.03833 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1678, "high": 0.1693, "low": 0.1654, "close": 0.1663, "volume": 304513.73, "close_time": 1766710799999, "quote_volume": 50937.44957, "trades": 901, "taker_buy_base": 146663.64, "taker_buy_quote": 24539.918238 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1662, "high": 0.1688, "low": 0.1662, "close": 0.1683, "volume": 108015.94, "close_time": 1766714399999, "quote_volume": 18129.016928, "trades": 347, "taker_buy_base": 61118.12, "taker_buy_quote": 10256.628133 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.168, "high": 0.173, "low": 0.168, "close": 0.1725, "volume": 432169.61, "close_time": 1766717999999, "quote_volume": 74259.702118, "trades": 838, "taker_buy_base": 209613.43, "taker_buy_quote": 35992.726971 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1725, "high": 0.1727, "low": 0.1707, "close": 0.1714, "volume": 169359.96, "close_time": 1766721599999, "quote_volume": 29023.220607, "trades": 389, "taker_buy_base": 59501.66, "taker_buy_quote": 10197.076689 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1714, "high": 0.172, "low": 0.1705, "close": 0.1719, "volume": 69894.07, "close_time": 1766725199999, "quote_volume": 11971.655416, "trades": 171, "taker_buy_base": 44877.08, "taker_buy_quote": 7690.813403 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1713, "close": 0.1721, "volume": 50728.09, "close_time": 1766728799999, "quote_volume": 8718.606778, "trades": 115, "taker_buy_base": 26444.77, "taker_buy_quote": 4549.276453 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1722, "high": 0.1731, "low": 0.1715, "close": 0.1721, "volume": 126252.81, "close_time": 1766732399999, "quote_volume": 21767.824218, "trades": 213, "taker_buy_base": 42727.91, "taker_buy_quote": 7371.882331 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.172, "high": 0.1726, "low": 0.1703, "close": 0.1706, "volume": 226216.6, "close_time": 1766735999999, "quote_volume": 38841.066936, "trades": 601, "taker_buy_base": 139310.28, "taker_buy_quote": 23929.873987 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1708, "high": 0.1717, "low": 0.1703, "close": 0.1707, "volume": 70474.11, "close_time": 1766739599999, "quote_volume": 12048.750951, "trades": 149, "taker_buy_base": 28739.65, "taker_buy_quote": 4912.478862 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1706, "high": 0.1718, "low": 0.1702, "close": 0.1717, "volume": 52813.56, "close_time": 1766743199999, "quote_volume": 9032.33111, "trades": 131, "taker_buy_base": 17566.95, "taker_buy_quote": 3006.002084 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1717, "high": 0.1722, "low": 0.1713, "close": 0.1722, "volume": 24714.65, "close_time": 1766746799999, "quote_volume": 4244.60703, "trades": 74, "taker_buy_base": 6430.47, "taker_buy_quote": 1105.109048 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1716, "close": 0.1724, "volume": 60016.6, "close_time": 1766750399999, "quote_volume": 10326.399439, "trades": 172, "taker_buy_base": 23480.68, "taker_buy_quote": 4041.627248 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1722, "high": 0.1734, "low": 0.1719, "close": 0.1727, "volume": 122772.39, "close_time": 1766753999999, "quote_volume": 21232.8781, "trades": 202, "taker_buy_base": 46844.68, "taker_buy_quote": 8101.566265 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1727, "high": 0.1729, "low": 0.1723, "close": 0.1726, "volume": 43312.59, "close_time": 1766757599999, "quote_volume": 7479.116219, "trades": 114, "taker_buy_base": 29588.02, "taker_buy_quote": 5111.980242 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1727, "high": 0.1729, "low": 0.1696, "close": 0.1703, "volume": 198776.73, "close_time": 1766761199999, "quote_volume": 34031.900841, "trades": 729, "taker_buy_base": 77394.62, "taker_buy_quote": 13244.041563 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1698, "high": 0.1712, "low": 0.1692, "close": 0.1704, "volume": 209118.98, "close_time": 1766764799999, "quote_volume": 35578.622262, "trades": 460, "taker_buy_base": 118118.38, "taker_buy_quote": 20096.263396 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1703, "high": 0.171, "low": 0.1682, "close": 0.1682, "volume": 376390.29, "close_time": 1766768399999, "quote_volume": 63747.719284, "trades": 968, "taker_buy_base": 97639.37, "taker_buy_quote": 16544.421681 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1684, "high": 0.1695, "low": 0.1684, "close": 0.169, "volume": 156397.65, "close_time": 1766771999999, "quote_volume": 26433.95709, "trades": 391, "taker_buy_base": 76164.57, "taker_buy_quote": 12871.694015 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.169, "high": 0.1696, "low": 0.1687, "close": 0.1691, "volume": 101125.87, "close_time": 1766775599999, "quote_volume": 17111.109079, "trades": 277, "taker_buy_base": 26827.77, "taker_buy_quote": 4537.402183 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1685, "close": 0.1686, "volume": 71415.35, "close_time": 1766779199999, "quote_volume": 12062.139238, "trades": 242, "taker_buy_base": 40399.2, "taker_buy_quote": 6822.816217 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1688, "high": 0.1697, "low": 0.1685, "close": 0.1692, "volume": 101670.53, "close_time": 1766782799999, "quote_volume": 17178.869764, "trades": 285, "taker_buy_base": 37788.98, "taker_buy_quote": 6385.118493 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1684, "close": 0.1695, "volume": 138742.67, "close_time": 1766786399999, "quote_volume": 23473.638508, "trades": 904, "taker_buy_base": 56342.85, "taker_buy_quote": 9542.079421 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1695, "high": 0.1697, "low": 0.168, "close": 0.1686, "volume": 145814.18, "close_time": 1766789999999, "quote_volume": 24616.880674, "trades": 256, "taker_buy_base": 55267.33, "taker_buy_quote": 9331.875114 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1687, "high": 0.1692, "low": 0.1686, "close": 0.1691, "volume": 26376.98, "close_time": 1766793599999, "quote_volume": 4457.649335, "trades": 77, "taker_buy_base": 23307.67, "taker_buy_quote": 3939.725745 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1691, "high": 0.17, "low": 0.1687, "close": 0.1699, "volume": 45456.54, "close_time": 1766797199999, "quote_volume": 7699.707176, "trades": 210, "taker_buy_base": 30026.19, "taker_buy_quote": 5087.940802 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1699, "high": 0.1704, "low": 0.1691, "close": 0.1696, "volume": 46706.0, "close_time": 1766800799999, "quote_volume": 7928.97595, "trades": 237, "taker_buy_base": 23452.02, "taker_buy_quote": 3987.12733 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1696, "high": 0.1699, "low": 0.169, "close": 0.1691, "volume": 32555.5, "close_time": 1766804399999, "quote_volume": 5515.224163, "trades": 202, "taker_buy_base": 10910.59, "taker_buy_quote": 1851.258295 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1691, "high": 0.1702, "low": 0.169, "close": 0.1702, "volume": 34370.71, "close_time": 1766807999999, "quote_volume": 5827.43656, "trades": 183, "taker_buy_base": 14126.95, "taker_buy_quote": 2399.065359 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.17, "high": 0.1701, "low": 0.1692, "close": 0.1695, "volume": 28919.16, "close_time": 1766811599999, "quote_volume": 4904.930295, "trades": 176, "taker_buy_base": 13281.55, "taker_buy_quote": 2254.215776 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1695, "high": 0.1696, "low": 0.1687, "close": 0.1687, "volume": 57489.24, "close_time": 1766815199999, "quote_volume": 9720.015596, "trades": 214, "taker_buy_base": 18946.01, "taker_buy_quote": 3202.217226 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1688, "high": 0.1701, "low": 0.1688, "close": 0.1691, "volume": 176012.96, "close_time": 1766818799999, "quote_volume": 29788.22366, "trades": 343, "taker_buy_base": 96978.65, "taker_buy_quote": 16420.945462 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1691, "high": 0.1703, "low": 0.169, "close": 0.1693, "volume": 68953.01, "close_time": 1766822399999, "quote_volume": 11689.185144, "trades": 222, "taker_buy_base": 51381.9, "taker_buy_quote": 8715.797465 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1693, "high": 0.172, "low": 0.1693, "close": 0.1709, "volume": 154215.56, "close_time": 1766825999999, "quote_volume": 26358.808543, "trades": 433, "taker_buy_base": 115336.3, "taker_buy_quote": 19726.230833 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1692, "close": 0.1694, "volume": 175371.47, "close_time": 1766829599999, "quote_volume": 29812.943329, "trades": 736, "taker_buy_base": 21361.86, "taker_buy_quote": 3635.533993 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1692, "high": 0.1693, "low": 0.1673, "close": 0.1684, "volume": 343422.92, "close_time": 1766833199999, "quote_volume": 57778.769541, "trades": 707, "taker_buy_base": 145392.36, "taker_buy_quote": 24481.887462 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1686, "high": 0.1703, "low": 0.1685, "close": 0.1694, "volume": 130601.43, "close_time": 1766836799999, "quote_volume": 22122.112984, "trades": 369, "taker_buy_base": 91753.84, "taker_buy_quote": 15548.787528 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1694, "high": 0.17, "low": 0.1691, "close": 0.1691, "volume": 66520.1, "close_time": 1766840399999, "quote_volume": 11281.467927, "trades": 209, "taker_buy_base": 47504.64, "taker_buy_quote": 8058.981459 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1691, "high": 0.1699, "low": 0.1685, "close": 0.1686, "volume": 118919.18, "close_time": 1766843999999, "quote_volume": 20113.004863, "trades": 261, "taker_buy_base": 50943.35, "taker_buy_quote": 8619.818939 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1688, "high": 0.1702, "low": 0.1688, "close": 0.1698, "volume": 188927.36, "close_time": 1766847599999, "quote_volume": 32000.371151, "trades": 354, "taker_buy_base": 132203.69, "taker_buy_quote": 22399.870256 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1688, "close": 0.1697, "volume": 118533.23, "close_time": 1766851199999, "quote_volume": 20069.461659, "trades": 294, "taker_buy_base": 53240.21, "taker_buy_quote": 9018.911935 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1697, "high": 0.1711, "low": 0.1697, "close": 0.1701, "volume": 143749.93, "close_time": 1766854799999, "quote_volume": 24497.531861, "trades": 453, "taker_buy_base": 74650.46, "taker_buy_quote": 12727.553925 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1701, "high": 0.1704, "low": 0.169, "close": 0.1693, "volume": 90342.77, "close_time": 1766858399999, "quote_volume": 15320.971633, "trades": 341, "taker_buy_base": 16946.12, "taker_buy_quote": 2869.801598 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1692, "high": 0.1707, "low": 0.169, "close": 0.1697, "volume": 147352.09, "close_time": 1766861999999, "quote_volume": 25020.127786, "trades": 397, "taker_buy_base": 79793.08, "taker_buy_quote": 13551.060616 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1697, "high": 0.1718, "low": 0.1695, "close": 0.1704, "volume": 168393.9, "close_time": 1766865599999, "quote_volume": 28765.009751, "trades": 489, "taker_buy_base": 116787.83, "taker_buy_quote": 19950.911533 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1705, "high": 0.1714, "low": 0.17, "close": 0.1709, "volume": 130746.81, "close_time": 1766869199999, "quote_volume": 22315.137093, "trades": 360, "taker_buy_base": 76206.91, "taker_buy_quote": 13013.646501 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1709, "high": 0.1733, "low": 0.1709, "close": 0.1724, "volume": 245661.72, "close_time": 1766872799999, "quote_volume": 42304.832281, "trades": 674, "taker_buy_base": 159834.35, "taker_buy_quote": 27526.341077 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1723, "high": 0.173, "low": 0.1713, "close": 0.1714, "volume": 184047.53, "close_time": 1766876399999, "quote_volume": 31682.119714, "trades": 386, "taker_buy_base": 70446.13, "taker_buy_quote": 12130.034874 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1714, "high": 0.1734, "low": 0.1713, "close": 0.1725, "volume": 180593.18, "close_time": 1766879999999, "quote_volume": 31137.404816, "trades": 481, "taker_buy_base": 123252.69, "taker_buy_quote": 21264.013449 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1724, "high": 0.1728, "low": 0.1715, "close": 0.1717, "volume": 74164.1, "close_time": 1766883599999, "quote_volume": 12767.462642, "trades": 264, "taker_buy_base": 24436.95, "taker_buy_quote": 4209.671885 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1716, "high": 0.1721, "low": 0.171, "close": 0.171, "volume": 37737.77, "close_time": 1766887199999, "quote_volume": 6470.478106, "trades": 204, "taker_buy_base": 17256.3, "taker_buy_quote": 2962.310913 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1711, "high": 0.1725, "low": 0.171, "close": 0.1718, "volume": 69947.18, "close_time": 1766890799999, "quote_volume": 12024.360807, "trades": 315, "taker_buy_base": 43320.37, "taker_buy_quote": 7455.270554 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 26401.36, "close_time": 1766894399999, "quote_volume": 4526.791477, "trades": 229, "taker_buy_base": 4782.46, "taker_buy_quote": 820.943093 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1711, "high": 0.1714, "low": 0.171, "close": 0.1711, "volume": 36181.71, "close_time": 1766897999999, "quote_volume": 6193.219467, "trades": 188, "taker_buy_base": 18378.19, "taker_buy_quote": 3147.00964 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.171, "high": 0.1717, "low": 0.171, "close": 0.1711, "volume": 68310.74, "close_time": 1766901599999, "quote_volume": 11700.996034, "trades": 207, "taker_buy_base": 24298.55, "taker_buy_quote": 4164.238839 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1713, "high": 0.1722, "low": 0.171, "close": 0.1717, "volume": 36609.52, "close_time": 1766905199999, "quote_volume": 6277.223796, "trades": 227, "taker_buy_base": 21259.24, "taker_buy_quote": 3649.00884 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1714, "high": 0.1726, "low": 0.1712, "close": 0.1712, "volume": 113768.54, "close_time": 1766908799999, "quote_volume": 19572.993449, "trades": 331, "taker_buy_base": 86797.57, "taker_buy_quote": 14942.820779 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1702, "close": 0.171, "volume": 167472.66, "close_time": 1766912399999, "quote_volume": 28603.651655, "trades": 493, "taker_buy_base": 62164.08, "taker_buy_quote": 10623.969309 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1701, "close": 0.1702, "volume": 34540.63, "close_time": 1766915999999, "quote_volume": 5890.54499, "trades": 205, "taker_buy_base": 9619.64, "taker_buy_quote": 1640.943609 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1704, "high": 0.1714, "low": 0.17, "close": 0.1704, "volume": 92474.17, "close_time": 1766919599999, "quote_volume": 15808.920711, "trades": 257, "taker_buy_base": 49224.04, "taker_buy_quote": 8418.977564 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1704, "high": 0.1709, "low": 0.1697, "close": 0.1708, "volume": 101113.0, "close_time": 1766923199999, "quote_volume": 17221.403278, "trades": 322, "taker_buy_base": 28888.86, "taker_buy_quote": 4921.31489 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1707, "high": 0.1711, "low": 0.1696, "close": 0.1697, "volume": 48966.59, "close_time": 1766926799999, "quote_volume": 8338.570812, "trades": 309, "taker_buy_base": 15235.38, "taker_buy_quote": 2595.523791 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1697, "high": 0.1703, "low": 0.1695, "close": 0.1702, "volume": 105720.97, "close_time": 1766930399999, "quote_volume": 17957.063506, "trades": 238, "taker_buy_base": 64391.84, "taker_buy_quote": 10940.803584 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.17, "high": 0.1711, "low": 0.1699, "close": 0.1706, "volume": 152412.96, "close_time": 1766933999999, "quote_volume": 25968.564074, "trades": 421, "taker_buy_base": 108708.6, "taker_buy_quote": 18520.41064 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1704, "high": 0.1706, "low": 0.1691, "close": 0.1698, "volume": 174447.74, "close_time": 1766937599999, "quote_volume": 29643.851493, "trades": 457, "taker_buy_base": 72775.94, "taker_buy_quote": 12363.866124 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1698, "high": 0.1703, "low": 0.1688, "close": 0.1691, "volume": 123285.85, "close_time": 1766941199999, "quote_volume": 20905.728524, "trades": 320, "taker_buy_base": 68681.25, "taker_buy_quote": 11652.13569 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1691, "high": 0.1702, "low": 0.169, "close": 0.1696, "volume": 93548.39, "close_time": 1766944799999, "quote_volume": 15883.905121, "trades": 362, "taker_buy_base": 55728.55, "taker_buy_quote": 9469.430737 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1697, "high": 0.1711, "low": 0.1671, "close": 0.1692, "volume": 876451.49, "close_time": 1766948399999, "quote_volume": 148628.341897, "trades": 2064, "taker_buy_base": 498962.65, "taker_buy_quote": 84713.930691 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1692, "high": 0.1693, "low": 0.1675, "close": 0.1692, "volume": 322686.46, "close_time": 1766951999999, "quote_volume": 54295.4585, "trades": 765, "taker_buy_base": 192043.1, "taker_buy_quote": 32302.991175 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1688, "high": 0.1695, "low": 0.1682, "close": 0.1687, "volume": 145633.79, "close_time": 1766955599999, "quote_volume": 24594.180798, "trades": 411, "taker_buy_base": 108191.51, "taker_buy_quote": 18276.518677 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1686, "high": 0.1691, "low": 0.168, "close": 0.1688, "volume": 66104.67, "close_time": 1766959199999, "quote_volume": 11138.026925, "trades": 148, "taker_buy_base": 22594.34, "taker_buy_quote": 3808.329957 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1688, "high": 0.1696, "low": 0.1685, "close": 0.1694, "volume": 42132.8, "close_time": 1766962799999, "quote_volume": 7121.174451, "trades": 182, "taker_buy_base": 24871.39, "taker_buy_quote": 4209.179266 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1694, "high": 0.1701, "low": 0.1693, "close": 0.1697, "volume": 53793.6, "close_time": 1766966399999, "quote_volume": 9119.715242, "trades": 218, "taker_buy_base": 18463.13, "taker_buy_quote": 3134.691045 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1697, "high": 0.1717, "low": 0.1693, "close": 0.1714, "volume": 139918.27, "close_time": 1766969999999, "quote_volume": 23869.748198, "trades": 305, "taker_buy_base": 66210.64, "taker_buy_quote": 11295.659755 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1713, "high": 0.1723, "low": 0.1702, "close": 0.1712, "volume": 147847.23, "close_time": 1766973599999, "quote_volume": 25356.802932, "trades": 356, "taker_buy_base": 71995.55, "taker_buy_quote": 12356.283391 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1713, "high": 0.173, "low": 0.1713, "close": 0.1721, "volume": 235550.19, "close_time": 1766977199999, "quote_volume": 40574.648226, "trades": 443, "taker_buy_base": 105651.27, "taker_buy_quote": 18196.510557 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1721, "high": 0.1738, "low": 0.1721, "close": 0.1734, "volume": 190931.4, "close_time": 1766980799999, "quote_volume": 33013.108871, "trades": 416, "taker_buy_base": 71795.05, "taker_buy_quote": 12416.437009 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1732, "high": 0.1735, "low": 0.172, "close": 0.1724, "volume": 202218.75, "close_time": 1766984399999, "quote_volume": 34941.995881, "trades": 636, "taker_buy_base": 92273.28, "taker_buy_quote": 15950.841411 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1719, "close": 0.1721, "volume": 137149.43, "close_time": 1766987999999, "quote_volume": 23607.899069, "trades": 462, "taker_buy_base": 51317.09, "taker_buy_quote": 8836.992534 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1721, "high": 0.1737, "low": 0.1715, "close": 0.1725, "volume": 300953.32, "close_time": 1766991599999, "quote_volume": 52027.215306, "trades": 839, "taker_buy_base": 177721.93, "taker_buy_quote": 30735.815457 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1725, "high": 0.1734, "low": 0.1714, "close": 0.173, "volume": 240448.83, "close_time": 1766995199999, "quote_volume": 41440.879308, "trades": 617, "taker_buy_base": 71886.79, "taker_buy_quote": 12409.627891 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.173, "high": 0.1747, "low": 0.1718, "close": 0.1722, "volume": 504282.84, "close_time": 1766998799999, "quote_volume": 87386.582088, "trades": 872, "taker_buy_base": 246706.28, "taker_buy_quote": 42859.518197 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1722, "high": 0.1724, "low": 0.1699, "close": 0.1709, "volume": 299136.11, "close_time": 1767002399999, "quote_volume": 51163.23371, "trades": 668, "taker_buy_base": 136245.71, "taker_buy_quote": 23293.039088 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1703, "close": 0.1712, "volume": 199293.72, "close_time": 1767005999999, "quote_volume": 34074.955973, "trades": 391, "taker_buy_base": 123638.86, "taker_buy_quote": 21136.723623 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1712, "high": 0.1717, "low": 0.1698, "close": 0.1703, "volume": 100696.0, "close_time": 1767009599999, "quote_volume": 17176.050638, "trades": 383, "taker_buy_base": 48476.83, "taker_buy_quote": 8270.229408 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1678, "close": 0.1692, "volume": 371269.39, "close_time": 1767013199999, "quote_volume": 62661.826838, "trades": 709, "taker_buy_base": 217944.55, "taker_buy_quote": 36771.851907 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1692, "high": 0.1699, "low": 0.1686, "close": 0.1687, "volume": 116010.17, "close_time": 1767016799999, "quote_volume": 19641.511636, "trades": 329, "taker_buy_base": 62218.47, "taker_buy_quote": 10542.565119 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1687, "high": 0.1709, "low": 0.1679, "close": 0.1697, "volume": 319461.95, "close_time": 1767020399999, "quote_volume": 54111.690326, "trades": 736, "taker_buy_base": 184020.58, "taker_buy_quote": 31157.447431 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1695, "high": 0.1711, "low": 0.1694, "close": 0.1702, "volume": 144870.05, "close_time": 1767023999999, "quote_volume": 24706.114308, "trades": 431, "taker_buy_base": 78448.01, "taker_buy_quote": 13378.342924 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1703, "high": 0.1709, "low": 0.1697, "close": 0.1702, "volume": 142862.25, "close_time": 1767027599999, "quote_volume": 24329.342479, "trades": 265, "taker_buy_base": 57633.13, "taker_buy_quote": 9815.988517 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1702, "high": 0.1713, "low": 0.1697, "close": 0.1705, "volume": 200533.81, "close_time": 1767031199999, "quote_volume": 34195.006476, "trades": 487, "taker_buy_base": 101470.71, "taker_buy_quote": 17310.7855 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1707, "high": 0.1708, "low": 0.1685, "close": 0.1685, "volume": 166295.32, "close_time": 1767034799999, "quote_volume": 28190.89869, "trades": 426, "taker_buy_base": 44020.79, "taker_buy_quote": 7469.356822 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1686, "high": 0.1698, "low": 0.1683, "close": 0.1686, "volume": 176053.45, "close_time": 1767038399999, "quote_volume": 29756.273628, "trades": 534, "taker_buy_base": 77652.29, "taker_buy_quote": 13132.642152 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1686, "high": 0.1692, "low": 0.1674, "close": 0.1679, "volume": 179777.97, "close_time": 1767041999999, "quote_volume": 30234.509112, "trades": 348, "taker_buy_base": 95007.58, "taker_buy_quote": 15978.418795 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1681, "high": 0.1698, "low": 0.1681, "close": 0.1688, "volume": 167709.74, "close_time": 1767045599999, "quote_volume": 28345.642658, "trades": 395, "taker_buy_base": 115719.57, "taker_buy_quote": 19565.537135 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1688, "high": 0.169, "low": 0.1681, "close": 0.1681, "volume": 56953.29, "close_time": 1767049199999, "quote_volume": 9588.020714, "trades": 230, "taker_buy_base": 13239.4, "taker_buy_quote": 2231.611588 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1676, "close": 0.1686, "volume": 135869.0, "close_time": 1767052799999, "quote_volume": 22833.37661, "trades": 298, "taker_buy_base": 58082.66, "taker_buy_quote": 9758.876479 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1683, "high": 0.1688, "low": 0.1682, "close": 0.1686, "volume": 83947.22, "close_time": 1767056399999, "quote_volume": 14138.651614, "trades": 216, "taker_buy_base": 36684.29, "taker_buy_quote": 6180.272725 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1686, "high": 0.1689, "low": 0.1682, "close": 0.1683, "volume": 47399.08, "close_time": 1767059999999, "quote_volume": 7989.187694, "trades": 196, "taker_buy_base": 24583.1, "taker_buy_quote": 4145.297177 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1683, "high": 0.1685, "low": 0.1674, "close": 0.1674, "volume": 55547.5, "close_time": 1767063599999, "quote_volume": 9329.148047, "trades": 176, "taker_buy_base": 13618.01, "taker_buy_quote": 2289.975996 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1676, "high": 0.1682, "low": 0.1664, "close": 0.1681, "volume": 110032.92, "close_time": 1767067199999, "quote_volume": 18403.773974, "trades": 208, "taker_buy_base": 56589.87, "taker_buy_quote": 9473.139994 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1681, "high": 0.1689, "low": 0.1678, "close": 0.168, "volume": 54171.6, "close_time": 1767070799999, "quote_volume": 9113.583731, "trades": 176, "taker_buy_base": 24659.96, "taker_buy_quote": 4150.880436 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1665, "close": 0.1674, "volume": 105794.76, "close_time": 1767074399999, "quote_volume": 17684.66838, "trades": 182, "taker_buy_base": 38774.15, "taker_buy_quote": 6478.099821 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1674, "high": 0.1681, "low": 0.1674, "close": 0.1676, "volume": 26909.46, "close_time": 1767077999999, "quote_volume": 4511.073011, "trades": 79, "taker_buy_base": 7160.49, "taker_buy_quote": 1200.631605 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1675, "high": 0.1682, "low": 0.1674, "close": 0.1675, "volume": 103716.57, "close_time": 1767081599999, "quote_volume": 17418.92114, "trades": 113, "taker_buy_base": 28281.25, "taker_buy_quote": 4750.970583 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1678, "high": 0.169, "low": 0.1676, "close": 0.1681, "volume": 89722.82, "close_time": 1767085199999, "quote_volume": 15091.451335, "trades": 208, "taker_buy_base": 41758.3, "taker_buy_quote": 7027.196858 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.168, "high": 0.1683, "low": 0.1677, "close": 0.168, "volume": 53004.85, "close_time": 1767088799999, "quote_volume": 8904.764652, "trades": 126, "taker_buy_base": 21843.43, "taker_buy_quote": 3671.010781 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1679, "high": 0.1682, "low": 0.1676, "close": 0.168, "volume": 34675.46, "close_time": 1767092399999, "quote_volume": 5823.816749, "trades": 101, "taker_buy_base": 18548.14, "taker_buy_quote": 3116.643536 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1679, "high": 0.1685, "low": 0.1678, "close": 0.1682, "volume": 96635.38, "close_time": 1767095999999, "quote_volume": 16241.094655, "trades": 180, "taker_buy_base": 35522.64, "taker_buy_quote": 5971.832107 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1682, "high": 0.1685, "low": 0.168, "close": 0.1681, "volume": 57653.13, "close_time": 1767099599999, "quote_volume": 9694.643058, "trades": 322, "taker_buy_base": 20291.66, "taker_buy_quote": 3413.757498 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1681, "high": 0.169, "low": 0.168, "close": 0.1683, "volume": 69692.1, "close_time": 1767103199999, "quote_volume": 11743.532406, "trades": 227, "taker_buy_base": 37286.53, "taker_buy_quote": 6285.544843 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1682, "high": 0.1697, "low": 0.1673, "close": 0.1692, "volume": 255607.43, "close_time": 1767106799999, "quote_volume": 42997.885216, "trades": 582, "taker_buy_base": 81352.58, "taker_buy_quote": 13692.896802 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1692, "high": 0.1701, "low": 0.1684, "close": 0.1699, "volume": 216720.66, "close_time": 1767110399999, "quote_volume": 36671.317401, "trades": 486, "taker_buy_base": 117762.99, "taker_buy_quote": 19933.883313 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1691, "close": 0.1702, "volume": 209982.68, "close_time": 1767113999999, "quote_volume": 35690.89052, "trades": 614, "taker_buy_base": 86440.96, "taker_buy_quote": 14694.893674 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1691, "close": 0.1693, "volume": 93177.89, "close_time": 1767117599999, "quote_volume": 15808.3304, "trades": 338, "taker_buy_base": 30702.72, "taker_buy_quote": 5211.860275 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1694, "high": 0.1695, "low": 0.1681, "close": 0.1688, "volume": 199516.82, "close_time": 1767121199999, "quote_volume": 33687.020475, "trades": 451, "taker_buy_base": 62345.95, "taker_buy_quote": 10535.59784 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1685, "high": 0.1694, "low": 0.1675, "close": 0.1691, "volume": 130416.52, "close_time": 1767124799999, "quote_volume": 21983.152521, "trades": 390, "taker_buy_base": 66656.71, "taker_buy_quote": 11236.643819 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1692, "high": 0.1695, "low": 0.1685, "close": 0.1686, "volume": 150800.48, "close_time": 1767128399999, "quote_volume": 25477.707154, "trades": 393, "taker_buy_base": 44982.03, "taker_buy_quote": 7600.704131 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1685, "high": 0.1691, "low": 0.1684, "close": 0.1685, "volume": 73732.54, "close_time": 1767131999999, "quote_volume": 12444.689357, "trades": 331, "taker_buy_base": 43441.33, "taker_buy_quote": 7335.307506 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1688, "high": 0.1689, "low": 0.1682, "close": 0.1682, "volume": 38978.08, "close_time": 1767135599999, "quote_volume": 6566.531553, "trades": 246, "taker_buy_base": 6079.19, "taker_buy_quote": 1025.537329 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1681, "close": 0.1684, "volume": 52298.48, "close_time": 1767139199999, "quote_volume": 8815.735481, "trades": 221, "taker_buy_base": 25359.05, "taker_buy_quote": 4275.853188 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1684, "high": 0.1686, "low": 0.1677, "close": 0.1686, "volume": 74769.9, "close_time": 1767142799999, "quote_volume": 12574.57883, "trades": 279, "taker_buy_base": 29591.59, "taker_buy_quote": 4980.905238 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1685, "high": 0.1696, "low": 0.1681, "close": 0.169, "volume": 71462.16, "close_time": 1767146399999, "quote_volume": 12078.843851, "trades": 267, "taker_buy_base": 36085.34, "taker_buy_quote": 6102.234958 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.1681, "volume": 51919.28, "close_time": 1767149999999, "quote_volume": 8755.330347, "trades": 235, "taker_buy_base": 11961.8, "taker_buy_quote": 2017.051571 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1676, "close": 0.168, "volume": 91091.14, "close_time": 1767153599999, "quote_volume": 15305.752626, "trades": 267, "taker_buy_base": 32200.77, "taker_buy_quote": 5410.002674 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1673, "close": 0.1673, "volume": 52893.95, "close_time": 1767157199999, "quote_volume": 8871.65946, "trades": 112, "taker_buy_base": 16133.68, "taker_buy_quote": 2706.284842 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1672, "close": 0.1673, "volume": 20011.33, "close_time": 1767160799999, "quote_volume": 3349.227603, "trades": 30, "taker_buy_base": 3597.4, "taker_buy_quote": 602.034875 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1673, "high": 0.1676, "low": 0.1672, "close": 0.1672, "volume": 9924.91, "close_time": 1767164399999, "quote_volume": 1662.617603, "trades": 29, "taker_buy_base": 7430.73, "taker_buy_quote": 1245.105971 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1671, "high": 0.1679, "low": 0.167, "close": 0.1674, "volume": 74307.76, "close_time": 1767167999999, "quote_volume": 12449.990555, "trades": 184, "taker_buy_base": 58012.27, "taker_buy_quote": 9724.782563 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1663, "close": 0.1665, "volume": 81333.31, "close_time": 1767171599999, "quote_volume": 13580.700849, "trades": 227, "taker_buy_base": 26232.07, "taker_buy_quote": 4382.879532 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1664, "high": 0.1677, "low": 0.1662, "close": 0.1673, "volume": 75806.26, "close_time": 1767175199999, "quote_volume": 12666.570009, "trades": 108, "taker_buy_base": 59836.01, "taker_buy_quote": 10005.426906 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1676, "high": 0.1678, "low": 0.1663, "close": 0.1667, "volume": 55110.6, "close_time": 1767178799999, "quote_volume": 9198.413595, "trades": 73, "taker_buy_base": 21936.52, "taker_buy_quote": 3663.449396 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1668, "high": 0.1676, "low": 0.1667, "close": 0.1676, "volume": 75790.48, "close_time": 1767182399999, "quote_volume": 12666.870953, "trades": 161, "taker_buy_base": 57181.21, "taker_buy_quote": 9557.504218 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1666, "close": 0.167, "volume": 82854.6, "close_time": 1767185999999, "quote_volume": 13847.747692, "trades": 477, "taker_buy_base": 44034.85, "taker_buy_quote": 7363.47562 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.167, "high": 0.1673, "low": 0.1667, "close": 0.1673, "volume": 60661.3, "close_time": 1767189599999, "quote_volume": 10139.511344, "trades": 392, "taker_buy_base": 38487.7, "taker_buy_quote": 6435.026744 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1673, "high": 0.1687, "low": 0.1671, "close": 0.1683, "volume": 428616.09, "close_time": 1767193199999, "quote_volume": 71995.08313, "trades": 801, "taker_buy_base": 302657.64, "taker_buy_quote": 50836.667263 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1663, "close": 0.1667, "volume": 198132.52, "close_time": 1767196799999, "quote_volume": 33178.847334, "trades": 307, "taker_buy_base": 116238.04, "taker_buy_quote": 19459.495049 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1581, "close": 0.1604, "volume": 1215511.89, "close_time": 1767200399999, "quote_volume": 196053.018433, "trades": 2311, "taker_buy_base": 536575.92, "taker_buy_quote": 86271.721215 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1542, "close": 0.157, "volume": 1128481.4, "close_time": 1767203999999, "quote_volume": 177394.626775, "trades": 2232, "taker_buy_base": 691221.86, "taker_buy_quote": 108689.499257 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.157, "high": 0.1592, "low": 0.1565, "close": 0.1584, "volume": 435875.07, "close_time": 1767207599999, "quote_volume": 68881.443211, "trades": 871, "taker_buy_base": 223531.29, "taker_buy_quote": 35361.740625 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1585, "high": 0.1607, "low": 0.1581, "close": 0.16, "volume": 211102.19, "close_time": 1767211199999, "quote_volume": 33751.984941, "trades": 646, "taker_buy_base": 130628.19, "taker_buy_quote": 20881.296525 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1599, "high": 0.1749, "low": 0.1587, "close": 0.1633, "volume": 4162370.73, "close_time": 1767214799999, "quote_volume": 690150.017326, "trades": 7231, "taker_buy_base": 2290168.62, "taker_buy_quote": 380764.91317 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1635, "high": 0.1677, "low": 0.1631, "close": 0.1646, "volume": 890548.88, "close_time": 1767218399999, "quote_volume": 147433.795457, "trades": 1526, "taker_buy_base": 533699.34, "taker_buy_quote": 88396.340857 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1646, "high": 0.1654, "low": 0.1632, "close": 0.1644, "volume": 243900.18, "close_time": 1767221999999, "quote_volume": 40093.357902, "trades": 312, "taker_buy_base": 80577.36, "taker_buy_quote": 13241.182903 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1637, "close": 0.164, "volume": 73006.48, "close_time": 1767225599999, "quote_volume": 11996.662489, "trades": 206, "taker_buy_base": 33660.28, "taker_buy_quote": 5531.53846 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1635, "close": 0.164, "volume": 61380.36, "close_time": 1767229199999, "quote_volume": 10063.303547, "trades": 157, "taker_buy_base": 43580.84, "taker_buy_quote": 7145.56247 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1641, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 154687.33, "close_time": 1767232799999, "quote_volume": 25529.228341, "trades": 524, "taker_buy_base": 74966.76, "taker_buy_quote": 12373.412831 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1649, "high": 0.1651, "low": 0.1641, "close": 0.1644, "volume": 51194.46, "close_time": 1767236399999, "quote_volume": 8422.458838, "trades": 159, "taker_buy_base": 20847.79, "taker_buy_quote": 3430.617764 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1638, "close": 0.1642, "volume": 127098.59, "close_time": 1767239999999, "quote_volume": 20879.221263, "trades": 295, "taker_buy_base": 39418.91, "taker_buy_quote": 6478.808864 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1632, "close": 0.1644, "volume": 100244.92, "close_time": 1767243599999, "quote_volume": 16418.730048, "trades": 202, "taker_buy_base": 40905.71, "taker_buy_quote": 6703.083851 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1644, "high": 0.1664, "low": 0.1644, "close": 0.1657, "volume": 78884.25, "close_time": 1767247199999, "quote_volume": 13082.224487, "trades": 222, "taker_buy_base": 47358.8, "taker_buy_quote": 7862.638489 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1649, "close": 0.1654, "volume": 111504.25, "close_time": 1767250799999, "quote_volume": 18422.054749, "trades": 227, "taker_buy_base": 44566.83, "taker_buy_quote": 7363.006627 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1653, "high": 0.1897, "low": 0.1653, "close": 0.1756, "volume": 5021191.9, "close_time": 1767254399999, "quote_volume": 898675.460919, "trades": 9493, "taker_buy_base": 2905084.31, "taker_buy_quote": 518338.605674 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1758, "high": 0.18, "low": 0.1697, "close": 0.1704, "volume": 2213149.28, "close_time": 1767257999999, "quote_volume": 386342.942721, "trades": 3484, "taker_buy_base": 1056109.01, "taker_buy_quote": 185198.31445 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1706, "high": 0.1719, "low": 0.1692, "close": 0.1693, "volume": 583008.05, "close_time": 1767261599999, "quote_volume": 99478.528223, "trades": 1088, "taker_buy_base": 324914.52, "taker_buy_quote": 55494.741745 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1693, "high": 0.1727, "low": 0.1693, "close": 0.1723, "volume": 414469.1, "close_time": 1767265199999, "quote_volume": 70882.307369, "trades": 772, "taker_buy_base": 208928.14, "taker_buy_quote": 35733.867321 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1723, "high": 0.1733, "low": 0.1712, "close": 0.1718, "volume": 474551.59, "close_time": 1767268799999, "quote_volume": 81769.380381, "trades": 739, "taker_buy_base": 202331.2, "taker_buy_quote": 34903.003113 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1689, "close": 0.1701, "volume": 382215.96, "close_time": 1767272399999, "quote_volume": 65116.893661, "trades": 592, "taker_buy_base": 104450.85, "taker_buy_quote": 17777.879481 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1702, "high": 0.1755, "low": 0.17, "close": 0.1733, "volume": 579816.7, "close_time": 1767275999999, "quote_volume": 100641.897505, "trades": 1081, "taker_buy_base": 365383.51, "taker_buy_quote": 63405.209961 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1733, "high": 0.1774, "low": 0.1726, "close": 0.1771, "volume": 403256.03, "close_time": 1767279599999, "quote_volume": 70432.150546, "trades": 902, "taker_buy_base": 250295.27, "taker_buy_quote": 43743.518102 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1769, "high": 0.1773, "low": 0.1729, "close": 0.1743, "volume": 645321.48, "close_time": 1767283199999, "quote_volume": 112763.051083, "trades": 1051, "taker_buy_base": 287020.32, "taker_buy_quote": 50159.010382 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1743, "high": 0.1745, "low": 0.1724, "close": 0.1734, "volume": 444522.45, "close_time": 1767286799999, "quote_volume": 77172.645668, "trades": 572, "taker_buy_base": 194301.21, "taker_buy_quote": 33782.779214 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1734, "high": 0.174, "low": 0.173, "close": 0.1733, "volume": 217613.68, "close_time": 1767290399999, "quote_volume": 37772.784327, "trades": 305, "taker_buy_base": 95022.6, "taker_buy_quote": 16495.741728 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1734, "high": 0.1745, "low": 0.1729, "close": 0.1736, "volume": 147223.83, "close_time": 1767293999999, "quote_volume": 25541.42186, "trades": 235, "taker_buy_base": 57323.09, "taker_buy_quote": 9963.23271 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1735, "high": 0.1748, "low": 0.1735, "close": 0.1747, "volume": 151701.34, "close_time": 1767297599999, "quote_volume": 26447.47574, "trades": 256, "taker_buy_base": 76297.47, "taker_buy_quote": 13309.196082 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1747, "high": 0.1749, "low": 0.173, "close": 0.1731, "volume": 259622.11, "close_time": 1767301199999, "quote_volume": 45081.661557, "trades": 318, "taker_buy_base": 94125.11, "taker_buy_quote": 16345.168868 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1734, "high": 0.1748, "low": 0.1731, "close": 0.1734, "volume": 211684.2, "close_time": 1767304799999, "quote_volume": 36868.046021, "trades": 211, "taker_buy_base": 157916.59, "taker_buy_quote": 27522.729465 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1735, "high": 0.1739, "low": 0.173, "close": 0.1735, "volume": 107545.85, "close_time": 1767308399999, "quote_volume": 18662.522935, "trades": 168, "taker_buy_base": 68151.92, "taker_buy_quote": 11828.45097 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1736, "high": 0.1739, "low": 0.173, "close": 0.1732, "volume": 66842.11, "close_time": 1767311999999, "quote_volume": 11589.286639, "trades": 144, "taker_buy_base": 21440.41, "taker_buy_quote": 3719.476345 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1732, "high": 0.1733, "low": 0.1719, "close": 0.173, "volume": 161652.58, "close_time": 1767315599999, "quote_volume": 27895.523017, "trades": 182, "taker_buy_base": 66704.57, "taker_buy_quote": 11497.606426 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.173, "high": 0.1732, "low": 0.1721, "close": 0.1729, "volume": 74304.22, "close_time": 1767319199999, "quote_volume": 12840.518675, "trades": 113, "taker_buy_base": 51580.44, "taker_buy_quote": 8917.908609 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1729, "high": 0.1735, "low": 0.1726, "close": 0.1732, "volume": 110946.92, "close_time": 1767322799999, "quote_volume": 19201.318397, "trades": 164, "taker_buy_base": 72501.86, "taker_buy_quote": 12555.431393 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1731, "high": 0.1749, "low": 0.1729, "close": 0.1745, "volume": 179081.92, "close_time": 1767326399999, "quote_volume": 31163.173901, "trades": 271, "taker_buy_base": 112808.65, "taker_buy_quote": 19624.163357 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1746, "high": 0.1758, "low": 0.1741, "close": 0.1756, "volume": 158321.32, "close_time": 1767329999999, "quote_volume": 27722.642821, "trades": 223, "taker_buy_base": 116500.76, "taker_buy_quote": 20411.388695 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1737, "close": 0.174, "volume": 315129.13, "close_time": 1767333599999, "quote_volume": 54925.022246, "trades": 411, "taker_buy_base": 94182.29, "taker_buy_quote": 16419.112795 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.174, "high": 0.1746, "low": 0.1732, "close": 0.1736, "volume": 149384.57, "close_time": 1767337199999, "quote_volume": 25967.955899, "trades": 159, "taker_buy_base": 55186.28, "taker_buy_quote": 9591.855355 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1735, "high": 0.1739, "low": 0.1722, "close": 0.1726, "volume": 195240.73, "close_time": 1767340799999, "quote_volume": 33770.433965, "trades": 430, "taker_buy_base": 67482.9, "taker_buy_quote": 11670.903174 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1729, "high": 0.1738, "low": 0.1724, "close": 0.1727, "volume": 144603.09, "close_time": 1767344399999, "quote_volume": 25032.667703, "trades": 245, "taker_buy_base": 79402.28, "taker_buy_quote": 13752.780139 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1727, "high": 0.174, "low": 0.1724, "close": 0.1739, "volume": 146762.73, "close_time": 1767347999999, "quote_volume": 25413.300595, "trades": 270, "taker_buy_base": 85374.44, "taker_buy_quote": 14784.700322 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1738, "high": 0.1751, "low": 0.1736, "close": 0.1747, "volume": 231055.09, "close_time": 1767351599999, "quote_volume": 40252.243824, "trades": 269, "taker_buy_base": 144417.54, "taker_buy_quote": 25170.056182 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1746, "high": 0.1749, "low": 0.1729, "close": 0.1737, "volume": 140641.68, "close_time": 1767355199999, "quote_volume": 24434.119196, "trades": 222, "taker_buy_base": 47480.63, "taker_buy_quote": 8250.350573 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1735, "high": 0.1757, "low": 0.1733, "close": 0.1753, "volume": 304358.68, "close_time": 1767358799999, "quote_volume": 53164.719087, "trades": 445, "taker_buy_base": 163130.4, "taker_buy_quote": 28462.275748 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1741, "close": 0.1743, "volume": 159799.64, "close_time": 1767362399999, "quote_volume": 27938.360474, "trades": 296, "taker_buy_base": 59209.87, "taker_buy_quote": 10354.836317 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1744, "high": 0.1764, "low": 0.1728, "close": 0.1753, "volume": 419492.11, "close_time": 1767365999999, "quote_volume": 73257.166197, "trades": 700, "taker_buy_base": 200876.4, "taker_buy_quote": 35074.025159 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1756, "high": 0.1759, "low": 0.1733, "close": 0.1741, "volume": 405387.96, "close_time": 1767369599999, "quote_volume": 70596.27068, "trades": 625, "taker_buy_base": 150467.24, "taker_buy_quote": 26217.691913 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1744, "high": 0.1797, "low": 0.1738, "close": 0.1781, "volume": 724781.17, "close_time": 1767373199999, "quote_volume": 128457.679144, "trades": 1001, "taker_buy_base": 408533.29, "taker_buy_quote": 72441.797762 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1784, "high": 0.1787, "low": 0.1776, "close": 0.1787, "volume": 246246.05, "close_time": 1767376799999, "quote_volume": 43866.65349, "trades": 668, "taker_buy_base": 121348.58, "taker_buy_quote": 21630.437784 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1784, "high": 0.1794, "low": 0.1768, "close": 0.1769, "volume": 404127.44, "close_time": 1767380399999, "quote_volume": 71893.737984, "trades": 548, "taker_buy_base": 191739.85, "taker_buy_quote": 34179.571264 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1773, "high": 0.1787, "low": 0.1772, "close": 0.1783, "volume": 71980.72, "close_time": 1767383999999, "quote_volume": 12812.477903, "trades": 207, "taker_buy_base": 44023.6, "taker_buy_quote": 7834.819137 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1784, "high": 0.1802, "low": 0.1778, "close": 0.1801, "volume": 328543.77, "close_time": 1767387599999, "quote_volume": 58821.94446, "trades": 482, "taker_buy_base": 192564.01, "taker_buy_quote": 34493.274782 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1801, "high": 0.1821, "low": 0.1792, "close": 0.1798, "volume": 617454.17, "close_time": 1767391199999, "quote_volume": 111542.939695, "trades": 850, "taker_buy_base": 348422.04, "taker_buy_quote": 62972.928305 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1798, "high": 0.1814, "low": 0.1791, "close": 0.1796, "volume": 262160.28, "close_time": 1767394799999, "quote_volume": 47230.814307, "trades": 492, "taker_buy_base": 124433.18, "taker_buy_quote": 22419.35864 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.18, "high": 0.1805, "low": 0.1787, "close": 0.1792, "volume": 270286.01, "close_time": 1767398399999, "quote_volume": 48541.123328, "trades": 564, "taker_buy_base": 88107.7, "taker_buy_quote": 15830.995671 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1793, "high": 0.1802, "low": 0.1788, "close": 0.1788, "volume": 139343.14, "close_time": 1767401999999, "quote_volume": 25043.519111, "trades": 223, "taker_buy_base": 84058.12, "taker_buy_quote": 15118.172964 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1791, "high": 0.1808, "low": 0.1787, "close": 0.1802, "volume": 220577.33, "close_time": 1767405599999, "quote_volume": 39675.007649, "trades": 301, "taker_buy_base": 132533.91, "taker_buy_quote": 23865.515468 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1801, "high": 0.1807, "low": 0.18, "close": 0.1805, "volume": 62640.71, "close_time": 1767409199999, "quote_volume": 11293.488684, "trades": 106, "taker_buy_base": 37364.1, "taker_buy_quote": 6738.367272 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1805, "high": 0.1817, "low": 0.1801, "close": 0.1815, "volume": 52720.68, "close_time": 1767412799999, "quote_volume": 9546.673939, "trades": 111, "taker_buy_base": 26714.95, "taker_buy_quote": 4837.976554 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1812, "high": 0.1814, "low": 0.1804, "close": 0.1806, "volume": 107459.92, "close_time": 1767416399999, "quote_volume": 19459.696018, "trades": 205, "taker_buy_base": 42542.59, "taker_buy_quote": 7705.172477 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1806, "high": 0.1814, "low": 0.178, "close": 0.1786, "volume": 276638.32, "close_time": 1767419999999, "quote_volume": 49577.011722, "trades": 333, "taker_buy_base": 148455.73, "taker_buy_quote": 26579.760682 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1789, "high": 0.1797, "low": 0.1765, "close": 0.1767, "volume": 197892.48, "close_time": 1767423599999, "quote_volume": 35332.9821, "trades": 303, "taker_buy_base": 110549.78, "taker_buy_quote": 19742.498049 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1733, "close": 0.1738, "volume": 532215.63, "close_time": 1767427199999, "quote_volume": 92862.672329, "trades": 711, "taker_buy_base": 266424.06, "taker_buy_quote": 46506.347541 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1737, "high": 0.1749, "low": 0.1732, "close": 0.1735, "volume": 359238.83, "close_time": 1767430799999, "quote_volume": 62449.315733, "trades": 642, "taker_buy_base": 182321.97, "taker_buy_quote": 31704.785609 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1734, "high": 0.1752, "low": 0.1732, "close": 0.1744, "volume": 159781.78, "close_time": 1767434399999, "quote_volume": 27868.543774, "trades": 199, "taker_buy_base": 40892.01, "taker_buy_quote": 7128.360383 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1736, "close": 0.1737, "volume": 104230.82, "close_time": 1767437999999, "quote_volume": 18143.871368, "trades": 182, "taker_buy_base": 60855.0, "taker_buy_quote": 10590.752919 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1737, "high": 0.1743, "low": 0.1736, "close": 0.1741, "volume": 123603.68, "close_time": 1767441599999, "quote_volume": 21501.871166, "trades": 162, "taker_buy_base": 70029.51, "taker_buy_quote": 12185.331084 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1739, "high": 0.1758, "low": 0.1738, "close": 0.1756, "volume": 158377.9, "close_time": 1767445199999, "quote_volume": 27714.895871, "trades": 283, "taker_buy_base": 96350.1, "taker_buy_quote": 16858.330655 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1755, "high": 0.1775, "low": 0.1755, "close": 0.1767, "volume": 261998.83, "close_time": 1767448799999, "quote_volume": 46282.8131, "trades": 420, "taker_buy_base": 170132.05, "taker_buy_quote": 30069.148722 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1766, "high": 0.178, "low": 0.1762, "close": 0.178, "volume": 278875.59, "close_time": 1767452399999, "quote_volume": 49411.353312, "trades": 497, "taker_buy_base": 177513.71, "taker_buy_quote": 31459.851844 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1779, "high": 0.1779, "low": 0.176, "close": 0.1764, "volume": 144600.68, "close_time": 1767455999999, "quote_volume": 25526.23411, "trades": 219, "taker_buy_base": 25157.05, "taker_buy_quote": 4440.961382 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1765, "high": 0.1779, "low": 0.1763, "close": 0.1771, "volume": 221834.45, "close_time": 1767459599999, "quote_volume": 39317.518703, "trades": 451, "taker_buy_base": 116964.7, "taker_buy_quote": 20743.107794 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1771, "high": 0.1777, "low": 0.1765, "close": 0.1773, "volume": 101393.44, "close_time": 1767463199999, "quote_volume": 17950.539359, "trades": 309, "taker_buy_base": 42417.68, "taker_buy_quote": 7513.928296 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1772, "high": 0.1775, "low": 0.176, "close": 0.1775, "volume": 75547.98, "close_time": 1767466799999, "quote_volume": 13363.843259, "trades": 157, "taker_buy_base": 43232.24, "taker_buy_quote": 7650.727465 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1773, "high": 0.1788, "low": 0.1771, "close": 0.1779, "volume": 123547.89, "close_time": 1767470399999, "quote_volume": 21979.594037, "trades": 389, "taker_buy_base": 61948.53, "taker_buy_quote": 11019.869016 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1779, "high": 0.1784, "low": 0.1769, "close": 0.1779, "volume": 98533.06, "close_time": 1767473999999, "quote_volume": 17501.031474, "trades": 282, "taker_buy_base": 48216.01, "taker_buy_quote": 8566.880953 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1775, "high": 0.1813, "low": 0.1773, "close": 0.181, "volume": 403064.86, "close_time": 1767477599999, "quote_volume": 72202.666804, "trades": 625, "taker_buy_base": 299056.15, "taker_buy_quote": 53580.052056 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1811, "high": 0.1835, "low": 0.179, "close": 0.1815, "volume": 675976.17, "close_time": 1767481199999, "quote_volume": 122564.741051, "trades": 1207, "taker_buy_base": 403546.85, "taker_buy_quote": 73217.361768 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1815, "high": 0.1821, "low": 0.1806, "close": 0.1809, "volume": 236044.54, "close_time": 1767484799999, "quote_volume": 42775.560787, "trades": 488, "taker_buy_base": 99452.66, "taker_buy_quote": 18032.259394 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1812, "high": 0.1835, "low": 0.1811, "close": 0.1814, "volume": 384038.6, "close_time": 1767488399999, "quote_volume": 70025.246168, "trades": 705, "taker_buy_base": 178970.4, "taker_buy_quote": 32639.406233 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1813, "high": 0.1814, "low": 0.1806, "close": 0.1809, "volume": 87415.77, "close_time": 1767491999999, "quote_volume": 15822.06424, "trades": 194, "taker_buy_base": 23522.69, "taker_buy_quote": 4258.105887 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1809, "high": 0.1814, "low": 0.1801, "close": 0.1803, "volume": 119168.65, "close_time": 1767495599999, "quote_volume": 21536.403321, "trades": 167, "taker_buy_base": 60072.47, "taker_buy_quote": 10861.164134 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1805, "high": 0.1824, "low": 0.1803, "close": 0.182, "volume": 183081.54, "close_time": 1767499199999, "quote_volume": 33282.714886, "trades": 228, "taker_buy_base": 68222.57, "taker_buy_quote": 12395.622058 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1819, "high": 0.182, "low": 0.1813, "close": 0.1814, "volume": 33675.61, "close_time": 1767502799999, "quote_volume": 6112.742505, "trades": 98, "taker_buy_base": 4508.72, "taker_buy_quote": 819.03181 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1814, "high": 0.1823, "low": 0.181, "close": 0.1823, "volume": 69448.48, "close_time": 1767506399999, "quote_volume": 12598.424144, "trades": 119, "taker_buy_base": 28272.31, "taker_buy_quote": 5132.371585 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1822, "high": 0.1824, "low": 0.1792, "close": 0.1796, "volume": 156222.62, "close_time": 1767509999999, "quote_volume": 28286.350134, "trades": 352, "taker_buy_base": 35054.49, "taker_buy_quote": 6344.363632 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1798, "high": 0.181, "low": 0.1797, "close": 0.1802, "volume": 70272.99, "close_time": 1767513599999, "quote_volume": 12668.281155, "trades": 164, "taker_buy_base": 31464.8, "taker_buy_quote": 5678.717439 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1801, "high": 0.1808, "low": 0.1787, "close": 0.1804, "volume": 223948.91, "close_time": 1767517199999, "quote_volume": 40267.692788, "trades": 450, "taker_buy_base": 78570.61, "taker_buy_quote": 14129.125998 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1804, "high": 0.1816, "low": 0.1799, "close": 0.1813, "volume": 142718.12, "close_time": 1767520799999, "quote_volume": 25817.914675, "trades": 342, "taker_buy_base": 65321.5, "taker_buy_quote": 11816.869239 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1812, "high": 0.1825, "low": 0.1812, "close": 0.1816, "volume": 132883.08, "close_time": 1767524399999, "quote_volume": 24175.423267, "trades": 276, "taker_buy_base": 89116.65, "taker_buy_quote": 16220.267872 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1816, "high": 0.1848, "low": 0.1816, "close": 0.1823, "volume": 349679.77, "close_time": 1767527999999, "quote_volume": 64100.657371, "trades": 894, "taker_buy_base": 218581.1, "taker_buy_quote": 40069.892001 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1824, "high": 0.1843, "low": 0.1824, "close": 0.1834, "volume": 239910.55, "close_time": 1767531599999, "quote_volume": 43973.265316, "trades": 429, "taker_buy_base": 139807.85, "taker_buy_quote": 25632.371085 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1832, "high": 0.1846, "low": 0.1825, "close": 0.1835, "volume": 472212.62, "close_time": 1767535199999, "quote_volume": 86566.052124, "trades": 600, "taker_buy_base": 264326.65, "taker_buy_quote": 48482.767458 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1836, "high": 0.1842, "low": 0.1822, "close": 0.1833, "volume": 170776.48, "close_time": 1767538799999, "quote_volume": 31304.03209, "trades": 376, "taker_buy_base": 73041.63, "taker_buy_quote": 13406.466998 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1832, "high": 0.1851, "low": 0.1832, "close": 0.1846, "volume": 300607.71, "close_time": 1767542399999, "quote_volume": 55361.012307, "trades": 736, "taker_buy_base": 121761.2, "taker_buy_quote": 22445.705477 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1848, "high": 0.1863, "low": 0.1845, "close": 0.1855, "volume": 459166.11, "close_time": 1767545999999, "quote_volume": 85104.539043, "trades": 813, "taker_buy_base": 270803.34, "taker_buy_quote": 50197.441135 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1856, "high": 0.1856, "low": 0.1841, "close": 0.1851, "volume": 168445.36, "close_time": 1767549599999, "quote_volume": 31143.854467, "trades": 522, "taker_buy_base": 77682.61, "taker_buy_quote": 14363.266437 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.185, "high": 0.1851, "low": 0.1828, "close": 0.1836, "volume": 152149.11, "close_time": 1767553199999, "quote_volume": 28016.852116, "trades": 410, "taker_buy_base": 66578.5, "taker_buy_quote": 12256.830195 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1835, "high": 0.1835, "low": 0.1815, "close": 0.1823, "volume": 286498.55, "close_time": 1767556799999, "quote_volume": 52156.508231, "trades": 765, "taker_buy_base": 130131.26, "taker_buy_quote": 23690.732831 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1823, "high": 0.184, "low": 0.1822, "close": 0.1838, "volume": 117625.55, "close_time": 1767560399999, "quote_volume": 21552.257639, "trades": 263, "taker_buy_base": 78428.77, "taker_buy_quote": 14364.10578 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1837, "high": 0.1845, "low": 0.1819, "close": 0.1822, "volume": 114343.22, "close_time": 1767563999999, "quote_volume": 20941.206397, "trades": 183, "taker_buy_base": 38369.43, "taker_buy_quote": 7047.16289 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1822, "high": 0.1833, "low": 0.1815, "close": 0.1824, "volume": 158244.37, "close_time": 1767567599999, "quote_volume": 28848.473303, "trades": 357, "taker_buy_base": 77257.03, "taker_buy_quote": 14093.37612 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.182, "high": 0.1831, "low": 0.1816, "close": 0.1821, "volume": 92710.39, "close_time": 1767571199999, "quote_volume": 16909.489361, "trades": 306, "taker_buy_base": 37291.53, "taker_buy_quote": 6805.738674 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1824, "high": 0.1837, "low": 0.1816, "close": 0.183, "volume": 226857.67, "close_time": 1767574799999, "quote_volume": 41383.994744, "trades": 520, "taker_buy_base": 107352.93, "taker_buy_quote": 19579.514999 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.183, "high": 0.1859, "low": 0.1829, "close": 0.1853, "volume": 152390.37, "close_time": 1767578399999, "quote_volume": 28094.416872, "trades": 454, "taker_buy_base": 78111.43, "taker_buy_quote": 14391.753741 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1855, "high": 0.1856, "low": 0.184, "close": 0.1849, "volume": 166507.51, "close_time": 1767581999999, "quote_volume": 30741.439197, "trades": 298, "taker_buy_base": 83715.94, "taker_buy_quote": 15463.681703 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1849, "high": 0.1863, "low": 0.1843, "close": 0.1846, "volume": 186796.02, "close_time": 1767585599999, "quote_volume": 34605.175986, "trades": 250, "taker_buy_base": 110466.02, "taker_buy_quote": 20486.325416 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1844, "high": 0.1845, "low": 0.1792, "close": 0.1804, "volume": 411951.69, "close_time": 1767589199999, "quote_volume": 74488.657568, "trades": 720, "taker_buy_base": 153787.77, "taker_buy_quote": 27822.478936 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1803, "high": 0.1813, "low": 0.1789, "close": 0.1791, "volume": 187571.45, "close_time": 1767592799999, "quote_volume": 33822.990784, "trades": 379, "taker_buy_base": 68648.29, "taker_buy_quote": 12399.95863 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1788, "high": 0.1796, "low": 0.1771, "close": 0.1787, "volume": 170360.49, "close_time": 1767596399999, "quote_volume": 30403.773232, "trades": 282, "taker_buy_base": 64197.52, "taker_buy_quote": 11461.36356 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1787, "high": 0.1804, "low": 0.1786, "close": 0.1802, "volume": 63464.57, "close_time": 1767599999999, "quote_volume": 11378.920943, "trades": 118, "taker_buy_base": 35395.55, "taker_buy_quote": 6351.711596 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1801, "high": 0.1807, "low": 0.1786, "close": 0.1794, "volume": 116202.96, "close_time": 1767603599999, "quote_volume": 20892.166734, "trades": 209, "taker_buy_base": 55930.52, "taker_buy_quote": 10056.179096 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1794, "high": 0.18, "low": 0.178, "close": 0.1792, "volume": 133698.49, "close_time": 1767607199999, "quote_volume": 23917.081593, "trades": 313, "taker_buy_base": 72695.88, "taker_buy_quote": 12999.91012 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1795, "high": 0.1806, "low": 0.1782, "close": 0.1791, "volume": 104360.14, "close_time": 1767610799999, "quote_volume": 18730.098067, "trades": 270, "taker_buy_base": 58617.59, "taker_buy_quote": 10509.394365 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1791, "high": 0.1796, "low": 0.1783, "close": 0.1795, "volume": 105911.5, "close_time": 1767614399999, "quote_volume": 18958.817891, "trades": 222, "taker_buy_base": 63192.39, "taker_buy_quote": 11314.188969 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1795, "high": 0.1812, "low": 0.1787, "close": 0.1808, "volume": 132651.05, "close_time": 1767617999999, "quote_volume": 23861.927351, "trades": 374, "taker_buy_base": 66182.28, "taker_buy_quote": 11908.936261 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.181, "high": 0.1813, "low": 0.1798, "close": 0.1807, "volume": 63634.67, "close_time": 1767621599999, "quote_volume": 11503.801533, "trades": 269, "taker_buy_base": 18130.19, "taker_buy_quote": 3277.733327 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1804, "high": 0.1837, "low": 0.1797, "close": 0.1827, "volume": 364879.94, "close_time": 1767625199999, "quote_volume": 66209.995201, "trades": 857, "taker_buy_base": 219004.14, "taker_buy_quote": 39788.295146 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1828, "high": 0.1846, "low": 0.182, "close": 0.1841, "volume": 118970.86, "close_time": 1767628799999, "quote_volume": 21797.84483, "trades": 407, "taker_buy_base": 63506.19, "taker_buy_quote": 11631.565935 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1842, "high": 0.185, "low": 0.1837, "close": 0.1837, "volume": 161419.24, "close_time": 1767632399999, "quote_volume": 29754.072604, "trades": 361, "taker_buy_base": 43546.58, "taker_buy_quote": 8024.85931 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1838, "high": 0.1859, "low": 0.1815, "close": 0.1852, "volume": 283828.38, "close_time": 1767635999999, "quote_volume": 52054.360432, "trades": 593, "taker_buy_base": 148272.42, "taker_buy_quote": 27183.336163 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1854, "high": 0.1875, "low": 0.1847, "close": 0.1873, "volume": 128280.99, "close_time": 1767639599999, "quote_volume": 23877.421591, "trades": 330, "taker_buy_base": 72800.54, "taker_buy_quote": 13573.297518 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1872, "high": 0.1883, "low": 0.1865, "close": 0.1869, "volume": 167542.83, "close_time": 1767643199999, "quote_volume": 31403.440382, "trades": 274, "taker_buy_base": 76562.57, "taker_buy_quote": 14354.475969 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1871, "high": 0.1885, "low": 0.1859, "close": 0.1863, "volume": 265925.09, "close_time": 1767646799999, "quote_volume": 49629.812133, "trades": 393, "taker_buy_base": 143938.41, "taker_buy_quote": 26828.210852 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1866, "high": 0.1866, "low": 0.1856, "close": 0.1858, "volume": 76313.34, "close_time": 1767650399999, "quote_volume": 14197.867235, "trades": 247, "taker_buy_base": 34310.86, "taker_buy_quote": 6384.479613 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1859, "high": 0.1892, "low": 0.1857, "close": 0.1889, "volume": 138069.27, "close_time": 1767653999999, "quote_volume": 25924.854167, "trades": 488, "taker_buy_base": 87742.11, "taker_buy_quote": 16483.762635 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1888, "high": 0.1918, "low": 0.1875, "close": 0.19, "volume": 288750.83, "close_time": 1767657599999, "quote_volume": 54884.15604, "trades": 1166, "taker_buy_base": 153901.82, "taker_buy_quote": 29253.125644 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.19, "high": 0.1912, "low": 0.1876, "close": 0.1893, "volume": 340239.08, "close_time": 1767661199999, "quote_volume": 64507.244823, "trades": 985, "taker_buy_base": 212440.89, "taker_buy_quote": 40277.067277 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1893, "high": 0.1907, "low": 0.1886, "close": 0.1888, "volume": 197982.64, "close_time": 1767664799999, "quote_volume": 37509.104074, "trades": 619, "taker_buy_base": 43512.52, "taker_buy_quote": 8249.513083 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.189, "high": 0.1895, "low": 0.1881, "close": 0.189, "volume": 178023.42, "close_time": 1767668399999, "quote_volume": 33645.258691, "trades": 601, "taker_buy_base": 70140.27, "taker_buy_quote": 13260.116943 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1892, "high": 0.1906, "low": 0.189, "close": 0.1906, "volume": 75531.46, "close_time": 1767671999999, "quote_volume": 14348.447459, "trades": 258, "taker_buy_base": 43950.98, "taker_buy_quote": 8355.682804 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1905, "high": 0.1911, "low": 0.1899, "close": 0.19, "volume": 91134.96, "close_time": 1767675599999, "quote_volume": 17354.718037, "trades": 387, "taker_buy_base": 42423.75, "taker_buy_quote": 8083.871089 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1899, "high": 0.1902, "low": 0.1883, "close": 0.1889, "volume": 281557.84, "close_time": 1767679199999, "quote_volume": 53312.213274, "trades": 654, "taker_buy_base": 41438.82, "taker_buy_quote": 7852.458882 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.189, "high": 0.1915, "low": 0.1885, "close": 0.1899, "volume": 245349.9, "close_time": 1767682799999, "quote_volume": 46578.519624, "trades": 649, "taker_buy_base": 144785.5, "taker_buy_quote": 27508.954492 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.19, "high": 0.1901, "low": 0.1876, "close": 0.188, "volume": 282456.75, "close_time": 1767686399999, "quote_volume": 53282.231818, "trades": 762, "taker_buy_base": 88431.61, "taker_buy_quote": 16695.218844 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1881, "high": 0.1892, "low": 0.1877, "close": 0.1878, "volume": 167492.94, "close_time": 1767689999999, "quote_volume": 31576.093254, "trades": 492, "taker_buy_base": 73324.77, "taker_buy_quote": 13822.809427 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1878, "high": 0.1888, "low": 0.1877, "close": 0.1883, "volume": 38613.2, "close_time": 1767693599999, "quote_volume": 7270.243624, "trades": 171, "taker_buy_base": 20528.6, "taker_buy_quote": 3865.788703 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1883, "high": 0.1895, "low": 0.1881, "close": 0.1891, "volume": 73687.65, "close_time": 1767697199999, "quote_volume": 13937.001197, "trades": 250, "taker_buy_base": 47450.75, "taker_buy_quote": 8974.697018 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1891, "high": 0.1916, "low": 0.1891, "close": 0.1914, "volume": 128530.75, "close_time": 1767700799999, "quote_volume": 24497.269431, "trades": 360, "taker_buy_base": 88235.8, "taker_buy_quote": 16814.066995 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1913, "high": 0.1932, "low": 0.1912, "close": 0.1923, "volume": 110422.32, "close_time": 1767704399999, "quote_volume": 21214.728408, "trades": 360, "taker_buy_base": 48097.92, "taker_buy_quote": 9242.419498 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1922, "high": 0.1934, "low": 0.1921, "close": 0.193, "volume": 92517.86, "close_time": 1767707999999, "quote_volume": 17815.652488, "trades": 305, "taker_buy_base": 39556.51, "taker_buy_quote": 7620.902546 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1929, "high": 0.1961, "low": 0.1924, "close": 0.1929, "volume": 883872.66, "close_time": 1767711599999, "quote_volume": 172011.504026, "trades": 1431, "taker_buy_base": 284485.6, "taker_buy_quote": 55318.718335 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1931, "high": 0.1938, "low": 0.189, "close": 0.1904, "volume": 510264.01, "close_time": 1767715199999, "quote_volume": 97785.980647, "trades": 1036, "taker_buy_base": 277031.69, "taker_buy_quote": 53079.38203 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1902, "high": 0.1911, "low": 0.1844, "close": 0.186, "volume": 979453.14, "close_time": 1767718799999, "quote_volume": 183812.593712, "trades": 1489, "taker_buy_base": 588069.11, "taker_buy_quote": 110443.912968 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1859, "high": 0.1867, "low": 0.1817, "close": 0.1826, "volume": 225660.63, "close_time": 1767722399999, "quote_volume": 41509.465285, "trades": 769, "taker_buy_base": 91944.66, "taker_buy_quote": 16889.819816 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1821, "high": 0.1849, "low": 0.1816, "close": 0.1847, "volume": 114508.86, "close_time": 1767725999999, "quote_volume": 21037.271682, "trades": 412, "taker_buy_base": 53141.48, "taker_buy_quote": 9765.744205 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1848, "high": 0.1858, "low": 0.1846, "close": 0.1852, "volume": 53183.36, "close_time": 1767729599999, "quote_volume": 9858.620261, "trades": 194, "taker_buy_base": 38896.11, "taker_buy_quote": 7211.623156 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1851, "high": 0.188, "low": 0.1851, "close": 0.1874, "volume": 89598.08, "close_time": 1767733199999, "quote_volume": 16728.470163, "trades": 333, "taker_buy_base": 62941.49, "taker_buy_quote": 11744.433478 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1875, "high": 0.1909, "low": 0.1869, "close": 0.1901, "volume": 135484.65, "close_time": 1767736799999, "quote_volume": 25649.389085, "trades": 608, "taker_buy_base": 57293.46, "taker_buy_quote": 10852.232117 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.19, "high": 0.1906, "low": 0.1881, "close": 0.1894, "volume": 50169.16, "close_time": 1767740399999, "quote_volume": 9491.339804, "trades": 160, "taker_buy_base": 22079.72, "taker_buy_quote": 4180.342374 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1894, "high": 0.1903, "low": 0.1889, "close": 0.1901, "volume": 144586.22, "close_time": 1767743999999, "quote_volume": 27428.260721, "trades": 389, "taker_buy_base": 54201.61, "taker_buy_quote": 10288.327196 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1898, "high": 0.19, "low": 0.1877, "close": 0.1877, "volume": 83185.77, "close_time": 1767747599999, "quote_volume": 15707.539309, "trades": 347, "taker_buy_base": 25669.68, "taker_buy_quote": 4854.214251 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1875, "high": 0.1883, "low": 0.186, "close": 0.1861, "volume": 101071.23, "close_time": 1767751199999, "quote_volume": 18913.047941, "trades": 352, "taker_buy_base": 51936.29, "taker_buy_quote": 9723.659755 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.186, "high": 0.1866, "low": 0.1853, "close": 0.1862, "volume": 59068.54, "close_time": 1767754799999, "quote_volume": 10989.722026, "trades": 248, "taker_buy_base": 37770.39, "taker_buy_quote": 7025.82818 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1863, "high": 0.1877, "low": 0.1861, "close": 0.1864, "volume": 102911.26, "close_time": 1767758399999, "quote_volume": 19211.149816, "trades": 261, "taker_buy_base": 45958.23, "taker_buy_quote": 8586.035018 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1868, "high": 0.1872, "low": 0.1856, "close": 0.1861, "volume": 70901.47, "close_time": 1767761999999, "quote_volume": 13220.072487, "trades": 251, "taker_buy_base": 19611.23, "taker_buy_quote": 3656.150054 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1861, "high": 0.1873, "low": 0.1848, "close": 0.1853, "volume": 180222.49, "close_time": 1767765599999, "quote_volume": 33445.310615, "trades": 335, "taker_buy_base": 103592.76, "taker_buy_quote": 19214.084244 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1851, "high": 0.1857, "low": 0.1848, "close": 0.1849, "volume": 64193.49, "close_time": 1767769199999, "quote_volume": 11881.447161, "trades": 432, "taker_buy_base": 18849.49, "taker_buy_quote": 3491.632003 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1851, "high": 0.1883, "low": 0.1851, "close": 0.1881, "volume": 63508.5, "close_time": 1767772799999, "quote_volume": 11844.684106, "trades": 152, "taker_buy_base": 48530.43, "taker_buy_quote": 9047.581056 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1884, "high": 0.1894, "low": 0.1879, "close": 0.1881, "volume": 72191.3, "close_time": 1767776399999, "quote_volume": 13611.556977, "trades": 329, "taker_buy_base": 35531.9, "taker_buy_quote": 6710.393796 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1883, "high": 0.1884, "low": 0.1842, "close": 0.185, "volume": 72394.08, "close_time": 1767779999999, "quote_volume": 13508.519115, "trades": 364, "taker_buy_base": 25353.91, "taker_buy_quote": 4721.080467 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1849, "high": 0.1873, "low": 0.1845, "close": 0.1861, "volume": 188060.45, "close_time": 1767783599999, "quote_volume": 35001.960703, "trades": 291, "taker_buy_base": 114088.18, "taker_buy_quote": 21230.037045 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.186, "high": 0.1866, "low": 0.1856, "close": 0.1861, "volume": 77631.26, "close_time": 1767787199999, "quote_volume": 14443.623436, "trades": 284, "taker_buy_base": 29478.36, "taker_buy_quote": 5483.201235 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1861, "high": 0.1864, "low": 0.1844, "close": 0.1847, "volume": 92353.5, "close_time": 1767790799999, "quote_volume": 17134.551871, "trades": 252, "taker_buy_base": 40485.29, "taker_buy_quote": 7506.901913 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1848, "high": 0.185, "low": 0.1826, "close": 0.1826, "volume": 190612.96, "close_time": 1767794399999, "quote_volume": 35100.94178, "trades": 493, "taker_buy_base": 115986.54, "taker_buy_quote": 21366.851235 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1828, "high": 0.1829, "low": 0.1794, "close": 0.182, "volume": 221854.87, "close_time": 1767797999999, "quote_volume": 40130.246537, "trades": 518, "taker_buy_base": 118455.55, "taker_buy_quote": 21442.255388 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1777, "close": 0.1783, "volume": 289183.78, "close_time": 1767801599999, "quote_volume": 51694.262477, "trades": 696, "taker_buy_base": 142126.55, "taker_buy_quote": 25392.187588 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1783, "high": 0.1796, "low": 0.1775, "close": 0.1786, "volume": 162429.04, "close_time": 1767805199999, "quote_volume": 28968.346884, "trades": 445, "taker_buy_base": 85612.34, "taker_buy_quote": 15272.13311 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1783, "high": 0.1809, "low": 0.1781, "close": 0.1792, "volume": 101362.91, "close_time": 1767808799999, "quote_volume": 18220.85689, "trades": 242, "taker_buy_base": 76137.3, "taker_buy_quote": 13688.16489 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1788, "close": 0.1791, "volume": 99263.18, "close_time": 1767812399999, "quote_volume": 17841.689119, "trades": 327, "taker_buy_base": 53037.54, "taker_buy_quote": 9532.251622 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1793, "high": 0.1801, "low": 0.1778, "close": 0.1799, "volume": 95838.69, "close_time": 1767815999999, "quote_volume": 17127.803182, "trades": 232, "taker_buy_base": 42739.34, "taker_buy_quote": 7642.939219 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1798, "high": 0.18, "low": 0.1775, "close": 0.1777, "volume": 49036.64, "close_time": 1767819599999, "quote_volume": 8737.147515, "trades": 127, "taker_buy_base": 17046.69, "taker_buy_quote": 3041.599067 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1778, "high": 0.1786, "low": 0.1773, "close": 0.1775, "volume": 85010.71, "close_time": 1767823199999, "quote_volume": 15134.774946, "trades": 281, "taker_buy_base": 27914.1, "taker_buy_quote": 4974.857522 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1774, "high": 0.1783, "low": 0.1751, "close": 0.1758, "volume": 213009.94, "close_time": 1767826799999, "quote_volume": 37711.288834, "trades": 668, "taker_buy_base": 114302.29, "taker_buy_quote": 20251.817858 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1754, "high": 0.1767, "low": 0.1747, "close": 0.1763, "volume": 47865.78, "close_time": 1767830399999, "quote_volume": 8421.587739, "trades": 269, "taker_buy_base": 30277.4, "taker_buy_quote": 5326.152676 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1762, "high": 0.1769, "low": 0.1757, "close": 0.1764, "volume": 55510.3, "close_time": 1767833999999, "quote_volume": 9780.502609, "trades": 272, "taker_buy_base": 33345.43, "taker_buy_quote": 5876.821333 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1763, "high": 0.1775, "low": 0.1762, "close": 0.1775, "volume": 78255.9, "close_time": 1767837599999, "quote_volume": 13853.699855, "trades": 412, "taker_buy_base": 30675.31, "taker_buy_quote": 5431.650321 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1774, "high": 0.1785, "low": 0.176, "close": 0.176, "volume": 85642.2, "close_time": 1767841199999, "quote_volume": 15185.653573, "trades": 419, "taker_buy_base": 45226.75, "taker_buy_quote": 8020.527315 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.176, "high": 0.1768, "low": 0.1739, "close": 0.1743, "volume": 107853.45, "close_time": 1767844799999, "quote_volume": 18908.049382, "trades": 391, "taker_buy_base": 62987.11, "taker_buy_quote": 11035.937177 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1742, "high": 0.1764, "low": 0.174, "close": 0.1761, "volume": 59988.2, "close_time": 1767848399999, "quote_volume": 10505.406257, "trades": 354, "taker_buy_base": 40916.66, "taker_buy_quote": 7169.112 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1762, "high": 0.1777, "low": 0.176, "close": 0.1763, "volume": 81449.89, "close_time": 1767851999999, "quote_volume": 14383.889518, "trades": 397, "taker_buy_base": 43376.01, "taker_buy_quote": 7662.491191 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1763, "high": 0.1764, "low": 0.1726, "close": 0.173, "volume": 92273.61, "close_time": 1767855599999, "quote_volume": 16113.553605, "trades": 535, "taker_buy_base": 50094.4, "taker_buy_quote": 8757.091387 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1727, "high": 0.1764, "low": 0.1718, "close": 0.1756, "volume": 105783.17, "close_time": 1767859199999, "quote_volume": 18382.581866, "trades": 487, "taker_buy_base": 58588.69, "taker_buy_quote": 10186.935234 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1757, "high": 0.1764, "low": 0.1733, "close": 0.1733, "volume": 76118.02, "close_time": 1767862799999, "quote_volume": 13335.44255, "trades": 214, "taker_buy_base": 45978.21, "taker_buy_quote": 8065.304226 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1717, "close": 0.172, "volume": 102016.66, "close_time": 1767866399999, "quote_volume": 17638.616445, "trades": 456, "taker_buy_base": 40279.96, "taker_buy_quote": 6979.869922 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1719, "high": 0.1743, "low": 0.171, "close": 0.1739, "volume": 109423.92, "close_time": 1767869999999, "quote_volume": 18841.437284, "trades": 689, "taker_buy_base": 78964.33, "taker_buy_quote": 13600.729718 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1739, "high": 0.174, "low": 0.1715, "close": 0.1735, "volume": 115437.96, "close_time": 1767873599999, "quote_volume": 19965.458942, "trades": 447, "taker_buy_base": 58408.68, "taker_buy_quote": 10116.99747 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1734, "high": 0.1735, "low": 0.1716, "close": 0.1718, "volume": 52377.54, "close_time": 1767877199999, "quote_volume": 9038.192606, "trades": 374, "taker_buy_base": 27534.56, "taker_buy_quote": 4756.101637 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1703, "close": 0.1719, "volume": 110654.83, "close_time": 1767880799999, "quote_volume": 18971.927824, "trades": 344, "taker_buy_base": 74243.77, "taker_buy_quote": 12732.077723 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1718, "high": 0.1724, "low": 0.1696, "close": 0.1714, "volume": 139001.19, "close_time": 1767884399999, "quote_volume": 23776.695288, "trades": 765, "taker_buy_base": 75176.13, "taker_buy_quote": 12864.012434 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1712, "high": 0.1755, "low": 0.1707, "close": 0.1755, "volume": 113104.32, "close_time": 1767887999999, "quote_volume": 19584.436572, "trades": 700, "taker_buy_base": 76402.13, "taker_buy_quote": 13226.390267 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1754, "high": 0.1757, "low": 0.1732, "close": 0.1746, "volume": 110837.86, "close_time": 1767891599999, "quote_volume": 19333.122302, "trades": 538, "taker_buy_base": 61753.84, "taker_buy_quote": 10773.516429 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1747, "high": 0.1759, "low": 0.1737, "close": 0.1754, "volume": 134839.54, "close_time": 1767895199999, "quote_volume": 23553.909914, "trades": 665, "taker_buy_base": 68936.22, "taker_buy_quote": 12052.619836 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1754, "high": 0.1755, "low": 0.1741, "close": 0.175, "volume": 126765.06, "close_time": 1767898799999, "quote_volume": 22182.611553, "trades": 653, "taker_buy_base": 86998.84, "taker_buy_quote": 15225.757126 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.175, "high": 0.1762, "low": 0.174, "close": 0.1748, "volume": 219060.26, "close_time": 1767902399999, "quote_volume": 38372.35354, "trades": 621, "taker_buy_base": 88618.74, "taker_buy_quote": 15516.317914 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1732, "close": 0.1743, "volume": 55351.27, "close_time": 1767905999999, "quote_volume": 9623.143866, "trades": 340, "taker_buy_base": 34430.45, "taker_buy_quote": 5985.661838 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1745, "high": 0.1762, "low": 0.1744, "close": 0.1761, "volume": 53886.02, "close_time": 1767909599999, "quote_volume": 9444.936895, "trades": 181, "taker_buy_base": 45068.5, "taker_buy_quote": 7899.690771 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1759, "high": 0.176, "low": 0.1741, "close": 0.1754, "volume": 143560.76, "close_time": 1767913199999, "quote_volume": 25157.211553, "trades": 126, "taker_buy_base": 56751.07, "taker_buy_quote": 9934.474517 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1755, "high": 0.176, "low": 0.1747, "close": 0.1751, "volume": 76195.94, "close_time": 1767916799999, "quote_volume": 13347.757139, "trades": 191, "taker_buy_base": 42163.53, "taker_buy_quote": 7384.891149 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1744, "close": 0.1749, "volume": 34580.74, "close_time": 1767920399999, "quote_volume": 6051.612301, "trades": 114, "taker_buy_base": 23179.2, "taker_buy_quote": 4058.107962 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1749, "high": 0.1758, "low": 0.1728, "close": 0.1735, "volume": 123652.1, "close_time": 1767923999999, "quote_volume": 21521.077754, "trades": 514, "taker_buy_base": 73156.24, "taker_buy_quote": 12733.238396 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1734, "high": 0.1752, "low": 0.1732, "close": 0.1743, "volume": 63018.83, "close_time": 1767927599999, "quote_volume": 10983.944803, "trades": 126, "taker_buy_base": 38475.22, "taker_buy_quote": 6706.029181 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1741, "high": 0.1766, "low": 0.174, "close": 0.1765, "volume": 60667.0, "close_time": 1767931199999, "quote_volume": 10664.982248, "trades": 288, "taker_buy_base": 41411.42, "taker_buy_quote": 7285.464893 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1752, "close": 0.1754, "volume": 15948.23, "close_time": 1767934799999, "quote_volume": 2802.586313, "trades": 148, "taker_buy_base": 14249.15, "taker_buy_quote": 2503.502737 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1753, "close": 0.176, "volume": 26580.42, "close_time": 1767938399999, "quote_volume": 4679.8915, "trades": 138, "taker_buy_base": 14825.33, "taker_buy_quote": 2609.461723 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1758, "high": 0.1765, "low": 0.1754, "close": 0.1762, "volume": 30182.19, "close_time": 1767941999999, "quote_volume": 5313.715721, "trades": 148, "taker_buy_base": 10949.18, "taker_buy_quote": 1927.759417 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1763, "high": 0.1771, "low": 0.1757, "close": 0.176, "volume": 100728.45, "close_time": 1767945599999, "quote_volume": 17763.920518, "trades": 259, "taker_buy_base": 55622.67, "taker_buy_quote": 9815.806246 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.176, "high": 0.1768, "low": 0.1734, "close": 0.1738, "volume": 60216.38, "close_time": 1767949199999, "quote_volume": 10553.920071, "trades": 163, "taker_buy_base": 29573.98, "taker_buy_quote": 5179.989311 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1742, "high": 0.1755, "low": 0.174, "close": 0.1749, "volume": 99585.12, "close_time": 1767952799999, "quote_volume": 17379.814945, "trades": 262, "taker_buy_base": 62904.59, "taker_buy_quote": 10975.816124 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1747, "high": 0.1747, "low": 0.1736, "close": 0.1744, "volume": 36038.51, "close_time": 1767956399999, "quote_volume": 6274.17907, "trades": 132, "taker_buy_base": 15440.17, "taker_buy_quote": 2688.144131 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1743, "high": 0.1752, "low": 0.1737, "close": 0.1742, "volume": 101755.35, "close_time": 1767959999999, "quote_volume": 17738.987937, "trades": 380, "taker_buy_base": 33477.28, "taker_buy_quote": 5841.34372 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1731, "close": 0.1736, "volume": 58090.89, "close_time": 1767963599999, "quote_volume": 10096.305672, "trades": 340, "taker_buy_base": 29161.99, "taker_buy_quote": 5070.099405 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1735, "high": 0.1773, "low": 0.1735, "close": 0.1766, "volume": 111661.06, "close_time": 1767967199999, "quote_volume": 19660.888708, "trades": 278, "taker_buy_base": 76992.43, "taker_buy_quote": 13557.12998 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1768, "high": 0.177, "low": 0.1741, "close": 0.1748, "volume": 79735.71, "close_time": 1767970799999, "quote_volume": 13968.649637, "trades": 273, "taker_buy_base": 48110.02, "taker_buy_quote": 8430.824894 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1752, "high": 0.1798, "low": 0.1739, "close": 0.1775, "volume": 191913.21, "close_time": 1767974399999, "quote_volume": 34018.606952, "trades": 756, "taker_buy_base": 125217.86, "taker_buy_quote": 22197.504626 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1777, "high": 0.1803, "low": 0.1775, "close": 0.1783, "volume": 73164.59, "close_time": 1767977999999, "quote_volume": 13096.25513, "trades": 249, "taker_buy_base": 46715.66, "taker_buy_quote": 8363.984932 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1784, "high": 0.1785, "low": 0.1762, "close": 0.1776, "volume": 102757.02, "close_time": 1767981599999, "quote_volume": 18239.423103, "trades": 355, "taker_buy_base": 35199.01, "taker_buy_quote": 6240.80379 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1774, "high": 0.1776, "low": 0.1745, "close": 0.1763, "volume": 83629.46, "close_time": 1767985199999, "quote_volume": 14738.286028, "trades": 313, "taker_buy_base": 42907.16, "taker_buy_quote": 7563.988293 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1737, "close": 0.174, "volume": 88746.34, "close_time": 1767988799999, "quote_volume": 15477.854441, "trades": 383, "taker_buy_base": 54054.34, "taker_buy_quote": 9429.932722 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1738, "high": 0.175, "low": 0.1735, "close": 0.1737, "volume": 105398.99, "close_time": 1767992399999, "quote_volume": 18369.976327, "trades": 491, "taker_buy_base": 69341.29, "taker_buy_quote": 12088.224342 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1736, "high": 0.175, "low": 0.1732, "close": 0.1743, "volume": 77230.17, "close_time": 1767995999999, "quote_volume": 13430.325256, "trades": 378, "taker_buy_base": 37493.08, "taker_buy_quote": 6522.878165 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1743, "high": 0.1765, "low": 0.1743, "close": 0.1763, "volume": 85468.83, "close_time": 1767999599999, "quote_volume": 15048.187796, "trades": 239, "taker_buy_base": 67205.57, "taker_buy_quote": 11840.786074 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1763, "high": 0.1768, "low": 0.1753, "close": 0.1756, "volume": 78983.2, "close_time": 1768003199999, "quote_volume": 13904.75335, "trades": 277, "taker_buy_base": 24964.13, "taker_buy_quote": 4396.746149 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1755, "high": 0.1763, "low": 0.1748, "close": 0.1755, "volume": 38344.59, "close_time": 1768006799999, "quote_volume": 6729.019389, "trades": 204, "taker_buy_base": 25238.23, "taker_buy_quote": 4430.709887 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1756, "high": 0.1764, "low": 0.1753, "close": 0.1757, "volume": 38461.97, "close_time": 1768010399999, "quote_volume": 6757.073918, "trades": 83, "taker_buy_base": 10347.04, "taker_buy_quote": 1818.726102 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1755, "high": 0.1758, "low": 0.1745, "close": 0.1755, "volume": 31750.63, "close_time": 1768013999999, "quote_volume": 5564.606153, "trades": 146, "taker_buy_base": 16833.19, "taker_buy_quote": 2951.89751 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1753, "high": 0.1756, "low": 0.1742, "close": 0.1756, "volume": 25568.94, "close_time": 1768017599999, "quote_volume": 4466.582039, "trades": 126, "taker_buy_base": 13408.69, "taker_buy_quote": 2345.589539 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1744, "close": 0.1751, "volume": 45165.43, "close_time": 1768021199999, "quote_volume": 7904.612865, "trades": 101, "taker_buy_base": 24964.18, "taker_buy_quote": 4369.056535 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1751, "high": 0.1753, "low": 0.1742, "close": 0.1748, "volume": 33031.98, "close_time": 1768024799999, "quote_volume": 5773.689525, "trades": 81, "taker_buy_base": 16027.65, "taker_buy_quote": 2803.77916 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1748, "high": 0.1751, "low": 0.1735, "close": 0.1747, "volume": 66821.27, "close_time": 1768028399999, "quote_volume": 11643.023201, "trades": 127, "taker_buy_base": 26771.98, "taker_buy_quote": 4660.41709 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1746, "high": 0.1777, "low": 0.1746, "close": 0.1776, "volume": 49123.33, "close_time": 1768031999999, "quote_volume": 8665.87014, "trades": 260, "taker_buy_base": 28566.38, "taker_buy_quote": 5042.612756 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1776, "high": 0.1795, "low": 0.1775, "close": 0.1792, "volume": 205613.81, "close_time": 1768035599999, "quote_volume": 36739.406176, "trades": 737, "taker_buy_base": 130552.95, "taker_buy_quote": 23342.065198 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1792, "high": 0.1801, "low": 0.1783, "close": 0.18, "volume": 128382.93, "close_time": 1768039199999, "quote_volume": 23019.387907, "trades": 519, "taker_buy_base": 82871.7, "taker_buy_quote": 14863.263409 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1801, "high": 0.1844, "low": 0.1783, "close": 0.1786, "volume": 651583.42, "close_time": 1768042799999, "quote_volume": 118233.966372, "trades": 1798, "taker_buy_base": 341478.61, "taker_buy_quote": 62124.779292 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1787, "high": 0.1802, "low": 0.1781, "close": 0.179, "volume": 195086.11, "close_time": 1768046399999, "quote_volume": 34981.115797, "trades": 462, "taker_buy_base": 117299.7, "taker_buy_quote": 21036.99572 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.179, "high": 0.1798, "low": 0.1782, "close": 0.1795, "volume": 136489.01, "close_time": 1768049999999, "quote_volume": 24416.718668, "trades": 456, "taker_buy_base": 69196.19, "taker_buy_quote": 12388.476566 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1796, "high": 0.1796, "low": 0.1786, "close": 0.1786, "volume": 34374.29, "close_time": 1768053599999, "quote_volume": 6157.311718, "trades": 136, "taker_buy_base": 8884.24, "taker_buy_quote": 1592.858745 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1786, "high": 0.1788, "low": 0.1777, "close": 0.1782, "volume": 88861.56, "close_time": 1768057199999, "quote_volume": 15822.510007, "trades": 178, "taker_buy_base": 41085.4, "taker_buy_quote": 7314.60094 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1782, "high": 0.1785, "low": 0.1775, "close": 0.1785, "volume": 69359.29, "close_time": 1768060799999, "quote_volume": 12350.343416, "trades": 182, "taker_buy_base": 28200.25, "taker_buy_quote": 5028.017769 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1784, "high": 0.1786, "low": 0.1776, "close": 0.1776, "volume": 42578.58, "close_time": 1768064399999, "quote_volume": 7582.90239, "trades": 147, "taker_buy_base": 19740.63, "taker_buy_quote": 3516.966971 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1776, "high": 0.1783, "low": 0.1765, "close": 0.1765, "volume": 90240.03, "close_time": 1768067999999, "quote_volume": 16027.431491, "trades": 364, "taker_buy_base": 37239.27, "taker_buy_quote": 6622.334316 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1766, "high": 0.1774, "low": 0.176, "close": 0.1769, "volume": 51061.62, "close_time": 1768071599999, "quote_volume": 9015.624221, "trades": 172, "taker_buy_base": 23458.23, "taker_buy_quote": 4143.452609 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1769, "high": 0.1789, "low": 0.1768, "close": 0.1787, "volume": 28400.59, "close_time": 1768075199999, "quote_volume": 5056.820117, "trades": 98, "taker_buy_base": 18734.14, "taker_buy_quote": 3333.291768 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1776, "close": 0.1781, "volume": 42705.65, "close_time": 1768078799999, "quote_volume": 7607.034415, "trades": 161, "taker_buy_base": 23746.8, "taker_buy_quote": 4231.72297 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1781, "high": 0.1783, "low": 0.1766, "close": 0.1768, "volume": 54078.62, "close_time": 1768082399999, "quote_volume": 9580.833974, "trades": 130, "taker_buy_base": 33738.91, "taker_buy_quote": 5980.438901 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1767, "high": 0.1769, "low": 0.175, "close": 0.175, "volume": 47977.7, "close_time": 1768085999999, "quote_volume": 8453.582123, "trades": 141, "taker_buy_base": 11575.75, "taker_buy_quote": 2040.776193 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.175, "high": 0.1757, "low": 0.1746, "close": 0.1755, "volume": 104368.24, "close_time": 1768089599999, "quote_volume": 18283.140103, "trades": 472, "taker_buy_base": 65553.64, "taker_buy_quote": 11488.679541 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1755, "high": 0.1757, "low": 0.175, "close": 0.1757, "volume": 19981.93, "close_time": 1768093199999, "quote_volume": 3504.648811, "trades": 262, "taker_buy_base": 7947.07, "taker_buy_quote": 1394.667574 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1753, "close": 0.1761, "volume": 42513.49, "close_time": 1768096799999, "quote_volume": 7475.080368, "trades": 164, "taker_buy_base": 18836.35, "taker_buy_quote": 3314.782682 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1761, "high": 0.1762, "low": 0.1756, "close": 0.1758, "volume": 15830.0, "close_time": 1768100399999, "quote_volume": 2786.119266, "trades": 98, "taker_buy_base": 9898.75, "taker_buy_quote": 1743.13017 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1756, "high": 0.176, "low": 0.1745, "close": 0.1756, "volume": 114899.17, "close_time": 1768103999999, "quote_volume": 20125.50052, "trades": 297, "taker_buy_base": 52994.13, "taker_buy_quote": 9290.560074 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1755, "high": 0.1763, "low": 0.1749, "close": 0.1763, "volume": 60240.62, "close_time": 1768107599999, "quote_volume": 10588.462743, "trades": 179, "taker_buy_base": 48609.94, "taker_buy_quote": 8548.455504 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1763, "high": 0.1767, "low": 0.1756, "close": 0.1765, "volume": 134912.22, "close_time": 1768111199999, "quote_volume": 23782.066418, "trades": 331, "taker_buy_base": 85452.61, "taker_buy_quote": 15061.615243 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1765, "high": 0.1767, "low": 0.1754, "close": 0.1763, "volume": 53128.33, "close_time": 1768114799999, "quote_volume": 9357.711766, "trades": 135, "taker_buy_base": 28723.85, "taker_buy_quote": 5061.120258 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1766, "high": 0.1768, "low": 0.1763, "close": 0.1767, "volume": 12949.32, "close_time": 1768118399999, "quote_volume": 2285.231918, "trades": 40, "taker_buy_base": 6669.77, "taker_buy_quote": 1177.583749 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1767, "high": 0.1771, "low": 0.1761, "close": 0.1766, "volume": 29716.24, "close_time": 1768121999999, "quote_volume": 5252.948156, "trades": 115, "taker_buy_base": 19032.05, "taker_buy_quote": 3364.959652 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1765, "high": 0.1778, "low": 0.1765, "close": 0.1775, "volume": 67158.0, "close_time": 1768125599999, "quote_volume": 11907.713323, "trades": 323, "taker_buy_base": 29140.26, "taker_buy_quote": 5162.617052 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1774, "high": 0.1775, "low": 0.1765, "close": 0.1772, "volume": 59187.13, "close_time": 1768129199999, "quote_volume": 10486.3953, "trades": 320, "taker_buy_base": 31490.78, "taker_buy_quote": 5580.077355 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1773, "high": 0.1774, "low": 0.1767, "close": 0.1768, "volume": 40876.17, "close_time": 1768132799999, "quote_volume": 7233.421077, "trades": 73, "taker_buy_base": 35630.39, "taker_buy_quote": 6305.023933 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1769, "high": 0.1782, "low": 0.1769, "close": 0.178, "volume": 49757.88, "close_time": 1768136399999, "quote_volume": 8833.808981, "trades": 150, "taker_buy_base": 34486.06, "taker_buy_quote": 6122.593343 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.178, "high": 0.1791, "low": 0.177, "close": 0.1773, "volume": 73881.88, "close_time": 1768139999999, "quote_volume": 13149.372558, "trades": 255, "taker_buy_base": 49103.72, "taker_buy_quote": 8741.925207 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1773, "high": 0.1794, "low": 0.1767, "close": 0.1792, "volume": 138481.86, "close_time": 1768143599999, "quote_volume": 24686.288102, "trades": 331, "taker_buy_base": 99381.25, "taker_buy_quote": 17728.160001 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1792, "high": 0.1793, "low": 0.1753, "close": 0.1764, "volume": 129710.17, "close_time": 1768147199999, "quote_volume": 22978.744958, "trades": 342, "taker_buy_base": 42504.89, "taker_buy_quote": 7544.183692 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1764, "high": 0.1787, "low": 0.1762, "close": 0.1779, "volume": 103000.4, "close_time": 1768150799999, "quote_volume": 18291.731446, "trades": 348, "taker_buy_base": 61928.13, "taker_buy_quote": 10985.725052 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.178, "high": 0.178, "low": 0.1768, "close": 0.1775, "volume": 45568.28, "close_time": 1768154399999, "quote_volume": 8074.962187, "trades": 125, "taker_buy_base": 16726.69, "taker_buy_quote": 2962.546638 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1776, "high": 0.1782, "low": 0.1767, "close": 0.177, "volume": 137779.34, "close_time": 1768157999999, "quote_volume": 24428.005569, "trades": 325, "taker_buy_base": 70203.88, "taker_buy_quote": 12457.228311 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1771, "high": 0.1774, "low": 0.1765, "close": 0.1766, "volume": 15304.53, "close_time": 1768161599999, "quote_volume": 2709.523022, "trades": 53, "taker_buy_base": 2916.23, "taker_buy_quote": 516.399858 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1742, "close": 0.1742, "volume": 161475.06, "close_time": 1768165199999, "quote_volume": 28250.907285, "trades": 671, "taker_buy_base": 41083.9, "taker_buy_quote": 7198.801154 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1741, "high": 0.1747, "low": 0.1734, "close": 0.1743, "volume": 90696.07, "close_time": 1768168799999, "quote_volume": 15789.745871, "trades": 395, "taker_buy_base": 48061.87, "taker_buy_quote": 8371.386882 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1713, "close": 0.1722, "volume": 257328.69, "close_time": 1768172399999, "quote_volume": 44332.253904, "trades": 797, "taker_buy_base": 145902.63, "taker_buy_quote": 25116.469431 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1722, "high": 0.1743, "low": 0.1703, "close": 0.1732, "volume": 197532.72, "close_time": 1768175999999, "quote_volume": 34011.143047, "trades": 682, "taker_buy_base": 123543.52, "taker_buy_quote": 21278.953571 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1735, "high": 0.1745, "low": 0.1712, "close": 0.1733, "volume": 202733.56, "close_time": 1768179599999, "quote_volume": 35087.451887, "trades": 684, "taker_buy_base": 98013.01, "taker_buy_quote": 16982.706216 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1734, "high": 0.1754, "low": 0.173, "close": 0.1748, "volume": 82420.73, "close_time": 1768183199999, "quote_volume": 14369.705141, "trades": 388, "taker_buy_base": 53572.65, "taker_buy_quote": 9342.813048 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1748, "high": 0.177, "low": 0.1747, "close": 0.1765, "volume": 70870.11, "close_time": 1768186799999, "quote_volume": 12447.892565, "trades": 391, "taker_buy_base": 46326.4, "taker_buy_quote": 8138.210732 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1767, "high": 0.1776, "low": 0.1749, "close": 0.1749, "volume": 67531.2, "close_time": 1768190399999, "quote_volume": 11932.647658, "trades": 184, "taker_buy_base": 34865.48, "taker_buy_quote": 6170.713685 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1748, "high": 0.176, "low": 0.1746, "close": 0.1758, "volume": 43154.85, "close_time": 1768193999999, "quote_volume": 7561.330982, "trades": 109, "taker_buy_base": 27547.2, "taker_buy_quote": 4826.242027 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1756, "high": 0.1765, "low": 0.175, "close": 0.1752, "volume": 66670.2, "close_time": 1768197599999, "quote_volume": 11714.424584, "trades": 194, "taker_buy_base": 27307.3, "taker_buy_quote": 4801.477919 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1732, "close": 0.1734, "volume": 48441.75, "close_time": 1768201199999, "quote_volume": 8438.967304, "trades": 209, "taker_buy_base": 17054.56, "taker_buy_quote": 2969.60138 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1712, "close": 0.1713, "volume": 59045.39, "close_time": 1768204799999, "quote_volume": 10206.325063, "trades": 177, "taker_buy_base": 27543.39, "taker_buy_quote": 4778.454846 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1715, "high": 0.1723, "low": 0.1691, "close": 0.1702, "volume": 286571.59, "close_time": 1768208399999, "quote_volume": 48737.803675, "trades": 1372, "taker_buy_base": 184630.11, "taker_buy_quote": 31361.018981 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1698, "close": 0.1702, "volume": 78382.79, "close_time": 1768211999999, "quote_volume": 13352.735358, "trades": 466, "taker_buy_base": 51704.5, "taker_buy_quote": 8811.309224 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1703, "high": 0.1709, "low": 0.17, "close": 0.1705, "volume": 64470.61, "close_time": 1768215599999, "quote_volume": 10983.152907, "trades": 232, "taker_buy_base": 31789.53, "taker_buy_quote": 5418.288789 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1704, "high": 0.1719, "low": 0.1704, "close": 0.1718, "volume": 38489.34, "close_time": 1768219199999, "quote_volume": 6583.543822, "trades": 141, "taker_buy_base": 21491.18, "taker_buy_quote": 3677.257515 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1714, "high": 0.1722, "low": 0.1708, "close": 0.1708, "volume": 114959.97, "close_time": 1768222799999, "quote_volume": 19705.058294, "trades": 364, "taker_buy_base": 77502.75, "taker_buy_quote": 13294.054112 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1685, "close": 0.1688, "volume": 95461.95, "close_time": 1768226399999, "quote_volume": 16188.398656, "trades": 257, "taker_buy_base": 39418.59, "taker_buy_quote": 6690.565426 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1688, "high": 0.1724, "low": 0.1681, "close": 0.172, "volume": 181340.13, "close_time": 1768229999999, "quote_volume": 30916.014824, "trades": 779, "taker_buy_base": 108924.17, "taker_buy_quote": 18594.100842 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.172, "high": 0.174, "low": 0.1716, "close": 0.1737, "volume": 151993.87, "close_time": 1768233599999, "quote_volume": 26305.645896, "trades": 553, "taker_buy_base": 85715.46, "taker_buy_quote": 14832.702121 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1737, "high": 0.1757, "low": 0.1737, "close": 0.175, "volume": 83252.02, "close_time": 1768237199999, "quote_volume": 14524.968451, "trades": 361, "taker_buy_base": 47488.56, "taker_buy_quote": 8287.96721 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.175, "high": 0.1756, "low": 0.1717, "close": 0.1732, "volume": 73192.0, "close_time": 1768240799999, "quote_volume": 12703.584541, "trades": 215, "taker_buy_base": 32681.74, "taker_buy_quote": 5685.383497 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.173, "high": 0.174, "low": 0.1718, "close": 0.1724, "volume": 110519.87, "close_time": 1768244399999, "quote_volume": 19131.656593, "trades": 264, "taker_buy_base": 59726.15, "taker_buy_quote": 10350.359863 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1723, "high": 0.1735, "low": 0.1721, "close": 0.1731, "volume": 39054.49, "close_time": 1768247999999, "quote_volume": 6751.286385, "trades": 137, "taker_buy_base": 27703.0, "taker_buy_quote": 4791.856544 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1731, "high": 0.1739, "low": 0.1718, "close": 0.172, "volume": 21376.08, "close_time": 1768251599999, "quote_volume": 3689.147854, "trades": 71, "taker_buy_base": 8905.41, "taker_buy_quote": 1537.786989 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1687, "close": 0.1693, "volume": 71289.72, "close_time": 1768255199999, "quote_volume": 12141.724899, "trades": 348, "taker_buy_base": 27464.66, "taker_buy_quote": 4677.895612 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1693, "high": 0.1706, "low": 0.1693, "close": 0.1701, "volume": 27924.89, "close_time": 1768258799999, "quote_volume": 4750.46152, "trades": 111, "taker_buy_base": 19422.32, "taker_buy_quote": 3302.810677 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1693, "close": 0.1703, "volume": 40308.0, "close_time": 1768262399999, "quote_volume": 6853.95395, "trades": 126, "taker_buy_base": 18783.05, "taker_buy_quote": 3194.821499 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1702, "high": 0.1712, "low": 0.1701, "close": 0.1705, "volume": 38980.0, "close_time": 1768265999999, "quote_volume": 6655.116447, "trades": 120, "taker_buy_base": 21586.53, "taker_buy_quote": 3684.775945 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1705, "high": 0.1717, "low": 0.1705, "close": 0.1713, "volume": 64545.8, "close_time": 1768269599999, "quote_volume": 11051.657647, "trades": 159, "taker_buy_base": 28361.3, "taker_buy_quote": 4854.917892 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1712, "high": 0.1728, "low": 0.171, "close": 0.171, "volume": 76397.74, "close_time": 1768273199999, "quote_volume": 13115.351983, "trades": 222, "taker_buy_base": 26375.25, "taker_buy_quote": 4531.543336 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1711, "high": 0.1719, "low": 0.1711, "close": 0.1716, "volume": 39939.26, "close_time": 1768276799999, "quote_volume": 6842.039549, "trades": 146, "taker_buy_base": 34105.55, "taker_buy_quote": 5843.050234 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.172, "high": 0.1732, "low": 0.172, "close": 0.1732, "volume": 28568.83, "close_time": 1768280399999, "quote_volume": 4927.37102, "trades": 93, "taker_buy_base": 18698.36, "taker_buy_quote": 3224.520204 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1734, "high": 0.1747, "low": 0.1729, "close": 0.1742, "volume": 48125.17, "close_time": 1768283999999, "quote_volume": 8377.552923, "trades": 213, "taker_buy_base": 20843.09, "taker_buy_quote": 3628.882328 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1744, "high": 0.1767, "low": 0.1742, "close": 0.1765, "volume": 119727.33, "close_time": 1768287599999, "quote_volume": 21054.264218, "trades": 178, "taker_buy_base": 61406.47, "taker_buy_quote": 10801.259905 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1767, "high": 0.1773, "low": 0.176, "close": 0.1762, "volume": 320312.75, "close_time": 1768291199999, "quote_volume": 56409.750364, "trades": 344, "taker_buy_base": 29750.35, "taker_buy_quote": 5251.401029 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1762, "high": 0.1772, "low": 0.176, "close": 0.1771, "volume": 51174.82, "close_time": 1768294799999, "quote_volume": 9020.636876, "trades": 173, "taker_buy_base": 17046.86, "taker_buy_quote": 3007.925283 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1772, "high": 0.1789, "low": 0.177, "close": 0.1782, "volume": 132782.25, "close_time": 1768298399999, "quote_volume": 23642.938268, "trades": 385, "taker_buy_base": 79619.33, "taker_buy_quote": 14183.583711 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1781, "high": 0.18, "low": 0.1779, "close": 0.1795, "volume": 392494.54, "close_time": 1768301999999, "quote_volume": 70165.587854, "trades": 496, "taker_buy_base": 130769.49, "taker_buy_quote": 23394.021598 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1796, "high": 0.1811, "low": 0.1783, "close": 0.1792, "volume": 231298.33, "close_time": 1768305599999, "quote_volume": 41589.285856, "trades": 487, "taker_buy_base": 109209.9, "taker_buy_quote": 19624.188014 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1791, "high": 0.1811, "low": 0.1791, "close": 0.1805, "volume": 83294.17, "close_time": 1768309199999, "quote_volume": 14995.495415, "trades": 202, "taker_buy_base": 41774.36, "taker_buy_quote": 7525.461599 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1809, "high": 0.189, "low": 0.1809, "close": 0.1824, "volume": 1451124.25, "close_time": 1768312799999, "quote_volume": 268176.598515, "trades": 2881, "taker_buy_base": 787252.6, "taker_buy_quote": 145465.322043 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1824, "high": 0.1845, "low": 0.1821, "close": 0.1831, "volume": 254928.48, "close_time": 1768316399999, "quote_volume": 46728.418154, "trades": 822, "taker_buy_base": 112919.23, "taker_buy_quote": 20701.73682 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.183, "high": 0.1835, "low": 0.1814, "close": 0.1827, "volume": 260251.32, "close_time": 1768319999999, "quote_volume": 47480.823414, "trades": 918, "taker_buy_base": 114094.72, "taker_buy_quote": 20815.532256 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1829, "high": 0.1837, "low": 0.1815, "close": 0.1827, "volume": 137975.79, "close_time": 1768323599999, "quote_volume": 25215.677549, "trades": 648, "taker_buy_base": 70517.07, "taker_buy_quote": 12890.274661 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1829, "high": 0.1835, "low": 0.1818, "close": 0.1824, "volume": 166266.7, "close_time": 1768327199999, "quote_volume": 30377.257046, "trades": 877, "taker_buy_base": 83867.31, "taker_buy_quote": 15324.354282 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1825, "high": 0.1836, "low": 0.1818, "close": 0.1822, "volume": 64257.68, "close_time": 1768330799999, "quote_volume": 11749.192304, "trades": 347, "taker_buy_base": 28522.57, "taker_buy_quote": 5219.258305 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1824, "high": 0.1839, "low": 0.1817, "close": 0.1833, "volume": 63041.55, "close_time": 1768334399999, "quote_volume": 11510.092193, "trades": 241, "taker_buy_base": 28681.91, "taker_buy_quote": 5237.51593 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1835, "high": 0.184, "low": 0.1809, "close": 0.1814, "volume": 179839.68, "close_time": 1768337999999, "quote_volume": 32694.844795, "trades": 331, "taker_buy_base": 68440.51, "taker_buy_quote": 12468.805098 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1816, "high": 0.1825, "low": 0.1814, "close": 0.1823, "volume": 45510.21, "close_time": 1768341599999, "quote_volume": 8285.330326, "trades": 185, "taker_buy_base": 27343.67, "taker_buy_quote": 4978.515249 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1822, "high": 0.1882, "low": 0.1822, "close": 0.1864, "volume": 250139.73, "close_time": 1768345199999, "quote_volume": 46505.415966, "trades": 719, "taker_buy_base": 139342.65, "taker_buy_quote": 25874.887779 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1864, "high": 0.1869, "low": 0.1833, "close": 0.1841, "volume": 171543.6, "close_time": 1768348799999, "quote_volume": 31697.403303, "trades": 488, "taker_buy_base": 73821.42, "taker_buy_quote": 13587.77718 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1842, "high": 0.1876, "low": 0.184, "close": 0.187, "volume": 397964.86, "close_time": 1768352399999, "quote_volume": 73884.687852, "trades": 738, "taker_buy_base": 167139.15, "taker_buy_quote": 31064.619866 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1872, "high": 0.1875, "low": 0.1856, "close": 0.1861, "volume": 83912.77, "close_time": 1768355999999, "quote_volume": 15643.229948, "trades": 224, "taker_buy_base": 40569.68, "taker_buy_quote": 7570.208295 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1857, "high": 0.1864, "low": 0.184, "close": 0.1845, "volume": 120934.62, "close_time": 1768359599999, "quote_volume": 22375.715465, "trades": 247, "taker_buy_base": 40615.61, "taker_buy_quote": 7532.645363 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1846, "high": 0.1848, "low": 0.1839, "close": 0.1848, "volume": 60562.63, "close_time": 1768363199999, "quote_volume": 11156.330363, "trades": 176, "taker_buy_base": 34165.78, "taker_buy_quote": 6295.584154 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1848, "high": 0.1849, "low": 0.1831, "close": 0.1835, "volume": 104172.73, "close_time": 1768366799999, "quote_volume": 19152.691869, "trades": 237, "taker_buy_base": 60009.5, "taker_buy_quote": 11033.422829 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1834, "high": 0.187, "low": 0.1825, "close": 0.1859, "volume": 455056.5, "close_time": 1768370399999, "quote_volume": 84231.202267, "trades": 911, "taker_buy_base": 220299.82, "taker_buy_quote": 40764.936333 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1854, "high": 0.1871, "low": 0.1844, "close": 0.1866, "volume": 182290.53, "close_time": 1768373999999, "quote_volume": 33899.351911, "trades": 463, "taker_buy_base": 92960.98, "taker_buy_quote": 17287.546315 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1866, "high": 0.1866, "low": 0.1847, "close": 0.1847, "volume": 155421.35, "close_time": 1768377599999, "quote_volume": 28810.887416, "trades": 261, "taker_buy_base": 85987.59, "taker_buy_quote": 15928.095451 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1846, "high": 0.1867, "low": 0.1846, "close": 0.1858, "volume": 233358.47, "close_time": 1768381199999, "quote_volume": 43353.55089, "trades": 363, "taker_buy_base": 134676.79, "taker_buy_quote": 25008.890855 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1857, "high": 0.1882, "low": 0.1856, "close": 0.1874, "volume": 68264.29, "close_time": 1768384799999, "quote_volume": 12757.72091, "trades": 177, "taker_buy_base": 33718.89, "taker_buy_quote": 6304.528235 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1874, "high": 0.1879, "low": 0.1857, "close": 0.1857, "volume": 112409.82, "close_time": 1768388399999, "quote_volume": 20984.993375, "trades": 358, "taker_buy_base": 45066.46, "taker_buy_quote": 8410.754927 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1856, "high": 0.1878, "low": 0.184, "close": 0.1877, "volume": 117825.7, "close_time": 1768391999999, "quote_volume": 21910.124514, "trades": 358, "taker_buy_base": 76103.5, "taker_buy_quote": 14173.541896 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.188, "high": 0.1894, "low": 0.1865, "close": 0.1885, "volume": 315647.58, "close_time": 1768395599999, "quote_volume": 59341.964198, "trades": 913, "taker_buy_base": 174250.89, "taker_buy_quote": 32765.254428 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1887, "high": 0.1887, "low": 0.186, "close": 0.1863, "volume": 139053.6, "close_time": 1768399199999, "quote_volume": 26096.527355, "trades": 427, "taker_buy_base": 35250.28, "taker_buy_quote": 6623.806212 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1864, "high": 0.1884, "low": 0.1861, "close": 0.1878, "volume": 328639.68, "close_time": 1768402799999, "quote_volume": 61564.013189, "trades": 892, "taker_buy_base": 170469.71, "taker_buy_quote": 31924.136859 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1878, "high": 0.1897, "low": 0.1866, "close": 0.1886, "volume": 136447.11, "close_time": 1768406399999, "quote_volume": 25674.67879, "trades": 455, "taker_buy_base": 88127.78, "taker_buy_quote": 16584.873584 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1888, "high": 0.1903, "low": 0.1885, "close": 0.1885, "volume": 145951.89, "close_time": 1768409999999, "quote_volume": 27665.756376, "trades": 350, "taker_buy_base": 75745.53, "taker_buy_quote": 14366.023799 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1885, "high": 0.1888, "low": 0.1856, "close": 0.1864, "volume": 168802.98, "close_time": 1768413599999, "quote_volume": 31614.807866, "trades": 536, "taker_buy_base": 86640.07, "taker_buy_quote": 16208.225098 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1864, "high": 0.1873, "low": 0.1833, "close": 0.1849, "volume": 184321.08, "close_time": 1768417199999, "quote_volume": 34197.424236, "trades": 545, "taker_buy_base": 91776.24, "taker_buy_quote": 17018.800183 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1847, "high": 0.1877, "low": 0.1842, "close": 0.1855, "volume": 136555.72, "close_time": 1768420799999, "quote_volume": 25384.965615, "trades": 332, "taker_buy_base": 72312.64, "taker_buy_quote": 13399.317673 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1856, "high": 0.1867, "low": 0.185, "close": 0.1854, "volume": 50581.1, "close_time": 1768424399999, "quote_volume": 9386.416859, "trades": 222, "taker_buy_base": 18829.04, "taker_buy_quote": 3491.833512 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1854, "high": 0.1866, "low": 0.1849, "close": 0.1855, "volume": 56769.47, "close_time": 1768427999999, "quote_volume": 10549.060834, "trades": 330, "taker_buy_base": 31379.91, "taker_buy_quote": 5830.181347 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1853, "high": 0.1854, "low": 0.1821, "close": 0.1836, "volume": 76312.13, "close_time": 1768431599999, "quote_volume": 13970.706997, "trades": 394, "taker_buy_base": 47602.01, "taker_buy_quote": 8709.480649 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1833, "high": 0.1841, "low": 0.1822, "close": 0.1833, "volume": 62993.66, "close_time": 1768435199999, "quote_volume": 11544.394357, "trades": 390, "taker_buy_base": 30024.05, "taker_buy_quote": 5509.024769 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1831, "high": 0.1839, "low": 0.1826, "close": 0.1832, "volume": 71742.09, "close_time": 1768438799999, "quote_volume": 13140.976166, "trades": 460, "taker_buy_base": 30796.47, "taker_buy_quote": 5644.910182 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1822, "close": 0.1833, "volume": 56484.21, "close_time": 1768442399999, "quote_volume": 10338.122706, "trades": 333, "taker_buy_base": 30857.57, "taker_buy_quote": 5647.897328 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1828, "high": 0.1833, "low": 0.181, "close": 0.1811, "volume": 111359.46, "close_time": 1768445999999, "quote_volume": 20266.098582, "trades": 319, "taker_buy_base": 28671.58, "taker_buy_quote": 5218.41775 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1777, "close": 0.1781, "volume": 133604.05, "close_time": 1768449599999, "quote_volume": 23919.348061, "trades": 380, "taker_buy_base": 52507.74, "taker_buy_quote": 9393.862863 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1778, "high": 0.1795, "low": 0.1778, "close": 0.1791, "volume": 134748.26, "close_time": 1768453199999, "quote_volume": 24058.793915, "trades": 371, "taker_buy_base": 53706.09, "taker_buy_quote": 9595.079495 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1792, "high": 0.1804, "low": 0.179, "close": 0.1799, "volume": 53305.54, "close_time": 1768456799999, "quote_volume": 9587.956189, "trades": 178, "taker_buy_base": 37787.59, "taker_buy_quote": 6797.557882 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1798, "high": 0.18, "low": 0.1781, "close": 0.1791, "volume": 159626.7, "close_time": 1768460399999, "quote_volume": 28556.532608, "trades": 306, "taker_buy_base": 42555.68, "taker_buy_quote": 7615.663515 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1791, "high": 0.1818, "low": 0.1786, "close": 0.1811, "volume": 55308.74, "close_time": 1768463999999, "quote_volume": 9963.196548, "trades": 193, "taker_buy_base": 26744.29, "taker_buy_quote": 4821.689204 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1807, "high": 0.1812, "low": 0.1796, "close": 0.1802, "volume": 45782.58, "close_time": 1768467599999, "quote_volume": 8261.98629, "trades": 155, "taker_buy_base": 18243.33, "taker_buy_quote": 3294.319807 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1801, "high": 0.1812, "low": 0.1795, "close": 0.1804, "volume": 96458.77, "close_time": 1768471199999, "quote_volume": 17382.950227, "trades": 323, "taker_buy_base": 36148.83, "taker_buy_quote": 6511.18037 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1803, "high": 0.1807, "low": 0.1798, "close": 0.1805, "volume": 44672.81, "close_time": 1768474799999, "quote_volume": 8049.801446, "trades": 166, "taker_buy_base": 22043.74, "taker_buy_quote": 3975.26217 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1804, "high": 0.1808, "low": 0.1795, "close": 0.1797, "volume": 47136.93, "close_time": 1768478399999, "quote_volume": 8491.999506, "trades": 195, "taker_buy_base": 17967.65, "taker_buy_quote": 3238.448122 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1797, "high": 0.1818, "low": 0.1795, "close": 0.1818, "volume": 115322.64, "close_time": 1768481999999, "quote_volume": 20790.433835, "trades": 311, "taker_buy_base": 55330.54, "taker_buy_quote": 9981.035143 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1815, "high": 0.1822, "low": 0.181, "close": 0.1817, "volume": 51467.44, "close_time": 1768485599999, "quote_volume": 9348.801106, "trades": 194, "taker_buy_base": 29284.72, "taker_buy_quote": 5319.635028 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1814, "high": 0.1817, "low": 0.1786, "close": 0.1792, "volume": 98529.99, "close_time": 1768489199999, "quote_volume": 17728.147827, "trades": 280, "taker_buy_base": 48153.25, "taker_buy_quote": 8667.995609 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1792, "high": 0.1795, "low": 0.1745, "close": 0.1773, "volume": 239209.36, "close_time": 1768492799999, "quote_volume": 42246.35795, "trades": 813, "taker_buy_base": 124191.9, "taker_buy_quote": 21919.148467 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1771, "high": 0.1782, "low": 0.1756, "close": 0.1778, "volume": 83384.71, "close_time": 1768496399999, "quote_volume": 14775.022963, "trades": 207, "taker_buy_base": 27897.5, "taker_buy_quote": 4945.0129 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1779, "high": 0.179, "low": 0.1767, "close": 0.1768, "volume": 125093.45, "close_time": 1768499999999, "quote_volume": 22267.427609, "trades": 314, "taker_buy_base": 86453.99, "taker_buy_quote": 15398.134568 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1746, "close": 0.1746, "volume": 93573.35, "close_time": 1768503599999, "quote_volume": 16470.74025, "trades": 320, "taker_buy_base": 29638.81, "taker_buy_quote": 5222.156109 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1747, "high": 0.1751, "low": 0.172, "close": 0.1727, "volume": 533571.84, "close_time": 1768507199999, "quote_volume": 92687.404814, "trades": 1321, "taker_buy_base": 283775.51, "taker_buy_quote": 49269.94091 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1726, "high": 0.1734, "low": 0.1705, "close": 0.1709, "volume": 355802.53, "close_time": 1768510799999, "quote_volume": 61187.537284, "trades": 1087, "taker_buy_base": 237445.9, "taker_buy_quote": 40835.220832 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.171, "high": 0.174, "low": 0.1709, "close": 0.1713, "volume": 691553.07, "close_time": 1768514399999, "quote_volume": 118894.794645, "trades": 2033, "taker_buy_base": 525596.08, "taker_buy_quote": 90378.327813 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1713, "high": 0.1731, "low": 0.1712, "close": 0.1723, "volume": 445629.82, "close_time": 1768517999999, "quote_volume": 76524.116075, "trades": 1240, "taker_buy_base": 325379.08, "taker_buy_quote": 55844.569664 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1721, "high": 0.1723, "low": 0.171, "close": 0.1713, "volume": 143422.1, "close_time": 1768521599999, "quote_volume": 24600.980152, "trades": 389, "taker_buy_base": 77396.27, "taker_buy_quote": 13274.530536 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1714, "high": 0.1717, "low": 0.171, "close": 0.1711, "volume": 57901.75, "close_time": 1768525199999, "quote_volume": 9919.023797, "trades": 198, "taker_buy_base": 47685.11, "taker_buy_quote": 8169.711111 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1709, "high": 0.1714, "low": 0.1707, "close": 0.1713, "volume": 72356.8, "close_time": 1768528799999, "quote_volume": 12370.603553, "trades": 199, "taker_buy_base": 47778.0, "taker_buy_quote": 8167.683125 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1712, "high": 0.1719, "low": 0.17, "close": 0.1716, "volume": 181471.91, "close_time": 1768532399999, "quote_volume": 31019.127327, "trades": 399, "taker_buy_base": 107197.23, "taker_buy_quote": 18322.324073 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1717, "high": 0.1721, "low": 0.1708, "close": 0.1711, "volume": 118571.04, "close_time": 1768535999999, "quote_volume": 20313.082997, "trades": 249, "taker_buy_base": 68998.56, "taker_buy_quote": 11823.885899 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1711, "high": 0.1713, "low": 0.1696, "close": 0.1696, "volume": 65307.28, "close_time": 1768539599999, "quote_volume": 11139.707364, "trades": 214, "taker_buy_base": 37305.42, "taker_buy_quote": 6368.235768 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.17, "high": 0.1719, "low": 0.1699, "close": 0.1718, "volume": 52236.53, "close_time": 1768543199999, "quote_volume": 8923.816582, "trades": 161, "taker_buy_base": 41281.8, "taker_buy_quote": 7051.620162 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1718, "high": 0.1727, "low": 0.1715, "close": 0.1727, "volume": 57739.42, "close_time": 1768546799999, "quote_volume": 9942.227268, "trades": 113, "taker_buy_base": 45354.6, "taker_buy_quote": 7811.535904 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1726, "high": 0.1767, "low": 0.1726, "close": 0.1743, "volume": 1383114.33, "close_time": 1768550399999, "quote_volume": 241564.109725, "trades": 1651, "taker_buy_base": 896584.81, "taker_buy_quote": 156774.949933 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1742, "high": 0.1754, "low": 0.174, "close": 0.1745, "volume": 178205.97, "close_time": 1768553999999, "quote_volume": 31122.387763, "trades": 318, "taker_buy_base": 109096.71, "taker_buy_quote": 19060.369871 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1744, "high": 0.1752, "low": 0.1738, "close": 0.1744, "volume": 167012.23, "close_time": 1768557599999, "quote_volume": 29110.323478, "trades": 289, "taker_buy_base": 80139.16, "taker_buy_quote": 13983.278039 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1741, "high": 0.1744, "low": 0.1725, "close": 0.1728, "volume": 152012.94, "close_time": 1768561199999, "quote_volume": 26368.657176, "trades": 406, "taker_buy_base": 74674.3, "taker_buy_quote": 12944.337069 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1727, "high": 0.1752, "low": 0.1722, "close": 0.1738, "volume": 229614.63, "close_time": 1768564799999, "quote_volume": 39904.450589, "trades": 500, "taker_buy_base": 170154.65, "taker_buy_quote": 29586.085935 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1738, "high": 0.1745, "low": 0.1725, "close": 0.1729, "volume": 126164.08, "close_time": 1768568399999, "quote_volume": 21901.497275, "trades": 449, "taker_buy_base": 79711.4, "taker_buy_quote": 13835.348784 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1719, "close": 0.1724, "volume": 103649.09, "close_time": 1768571999999, "quote_volume": 17854.281322, "trades": 217, "taker_buy_base": 59906.74, "taker_buy_quote": 10314.278647 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1724, "high": 0.1733, "low": 0.1717, "close": 0.1732, "volume": 257355.16, "close_time": 1768575599999, "quote_volume": 44388.179717, "trades": 627, "taker_buy_base": 142385.73, "taker_buy_quote": 24571.115755 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1731, "high": 0.1772, "low": 0.1695, "close": 0.1716, "volume": 969697.68, "close_time": 1768579199999, "quote_volume": 168540.982068, "trades": 2226, "taker_buy_base": 549288.09, "taker_buy_quote": 95623.961864 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1716, "high": 0.1736, "low": 0.1712, "close": 0.1732, "volume": 247418.8, "close_time": 1768582799999, "quote_volume": 42670.525221, "trades": 639, "taker_buy_base": 115245.98, "taker_buy_quote": 19901.782256 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1732, "high": 0.1743, "low": 0.1723, "close": 0.1743, "volume": 218119.52, "close_time": 1768586399999, "quote_volume": 37766.583491, "trades": 322, "taker_buy_base": 110622.83, "taker_buy_quote": 19157.491549 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1742, "high": 0.1758, "low": 0.1742, "close": 0.1747, "volume": 99921.2, "close_time": 1768589999999, "quote_volume": 17483.939232, "trades": 187, "taker_buy_base": 72558.6, "taker_buy_quote": 12696.08606 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1747, "high": 0.1768, "low": 0.1734, "close": 0.1765, "volume": 172203.66, "close_time": 1768593599999, "quote_volume": 30076.11985, "trades": 350, "taker_buy_base": 72590.69, "taker_buy_quote": 12687.227253 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1765, "high": 0.1793, "low": 0.1752, "close": 0.1793, "volume": 296464.75, "close_time": 1768597199999, "quote_volume": 52629.024086, "trades": 724, "taker_buy_base": 164854.69, "taker_buy_quote": 29272.70533 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1793, "high": 0.1798, "low": 0.1777, "close": 0.1779, "volume": 217900.5, "close_time": 1768600799999, "quote_volume": 38921.800353, "trades": 445, "taker_buy_base": 80963.24, "taker_buy_quote": 14485.762472 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1778, "high": 0.1787, "low": 0.1776, "close": 0.1786, "volume": 54769.72, "close_time": 1768604399999, "quote_volume": 9759.793542, "trades": 185, "taker_buy_base": 20857.94, "taker_buy_quote": 3716.657821 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1788, "high": 0.1794, "low": 0.1781, "close": 0.179, "volume": 157368.45, "close_time": 1768607999999, "quote_volume": 28124.79391, "trades": 333, "taker_buy_base": 77307.94, "taker_buy_quote": 13811.160857 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.179, "high": 0.1814, "low": 0.1786, "close": 0.1807, "volume": 225881.34, "close_time": 1768611599999, "quote_volume": 40624.843335, "trades": 535, "taker_buy_base": 91537.21, "taker_buy_quote": 16490.191917 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1807, "high": 0.1839, "low": 0.1798, "close": 0.1835, "volume": 399264.19, "close_time": 1768615199999, "quote_volume": 72707.307579, "trades": 927, "taker_buy_base": 208490.84, "taker_buy_quote": 37964.323352 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1835, "high": 0.1849, "low": 0.1809, "close": 0.1818, "volume": 281375.93, "close_time": 1768618799999, "quote_volume": 51451.712006, "trades": 415, "taker_buy_base": 155311.86, "taker_buy_quote": 28394.662345 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1822, "high": 0.1828, "low": 0.1811, "close": 0.1817, "volume": 64588.16, "close_time": 1768622399999, "quote_volume": 11752.584226, "trades": 140, "taker_buy_base": 31937.32, "taker_buy_quote": 5815.45698 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1815, "high": 0.1816, "low": 0.1807, "close": 0.1815, "volume": 66787.22, "close_time": 1768625999999, "quote_volume": 12098.092751, "trades": 205, "taker_buy_base": 34408.79, "taker_buy_quote": 6236.279686 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1814, "high": 0.1873, "low": 0.1812, "close": 0.1854, "volume": 474731.6, "close_time": 1768629599999, "quote_volume": 87892.547007, "trades": 765, "taker_buy_base": 317734.32, "taker_buy_quote": 58796.516177 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1854, "high": 0.1905, "low": 0.1839, "close": 0.1845, "volume": 972333.4, "close_time": 1768633199999, "quote_volume": 182048.339476, "trades": 2069, "taker_buy_base": 486954.78, "taker_buy_quote": 91326.687762 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1845, "high": 0.1873, "low": 0.1834, "close": 0.1864, "volume": 650988.97, "close_time": 1768636799999, "quote_volume": 120615.640181, "trades": 1417, "taker_buy_base": 320308.89, "taker_buy_quote": 59470.300771 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1862, "high": 0.1908, "low": 0.1849, "close": 0.1907, "volume": 544187.12, "close_time": 1768640399999, "quote_volume": 101999.236174, "trades": 1470, "taker_buy_base": 278265.71, "taker_buy_quote": 52173.008069 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1906, "high": 0.1923, "low": 0.188, "close": 0.1887, "volume": 822459.37, "close_time": 1768643999999, "quote_volume": 156696.055923, "trades": 1640, "taker_buy_base": 451542.45, "taker_buy_quote": 86096.895449 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1885, "high": 0.1921, "low": 0.1868, "close": 0.1906, "volume": 678199.25, "close_time": 1768647599999, "quote_volume": 128277.076676, "trades": 1260, "taker_buy_base": 437770.21, "taker_buy_quote": 82972.597051 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1906, "high": 0.1909, "low": 0.1859, "close": 0.186, "volume": 369711.77, "close_time": 1768651199999, "quote_volume": 69352.499836, "trades": 894, "taker_buy_base": 148923.23, "taker_buy_quote": 27914.121587 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1861, "high": 0.192, "low": 0.1858, "close": 0.1915, "volume": 789810.97, "close_time": 1768654799999, "quote_volume": 149517.525089, "trades": 1754, "taker_buy_base": 434107.74, "taker_buy_quote": 82234.115704 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1913, "high": 0.2033, "low": 0.1909, "close": 0.2001, "volume": 4324913.64, "close_time": 1768658399999, "quote_volume": 856741.455236, "trades": 6004, "taker_buy_base": 2348044.52, "taker_buy_quote": 465189.302107 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1998, "high": 0.2019, "low": 0.1974, "close": 0.2005, "volume": 1238437.99, "close_time": 1768661999999, "quote_volume": 247225.660537, "trades": 1895, "taker_buy_base": 679224.9, "taker_buy_quote": 135817.962611 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2006, "high": 0.2013, "low": 0.1946, "close": 0.1952, "volume": 2040987.47, "close_time": 1768665599999, "quote_volume": 402362.488553, "trades": 2869, "taker_buy_base": 1052707.59, "taker_buy_quote": 207311.767603 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1952, "high": 0.1956, "low": 0.1908, "close": 0.1922, "volume": 717425.42, "close_time": 1768669199999, "quote_volume": 138371.926896, "trades": 1400, "taker_buy_base": 312895.35, "taker_buy_quote": 60412.732989 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1922, "high": 0.1935, "low": 0.1895, "close": 0.1903, "volume": 821424.64, "close_time": 1768672799999, "quote_volume": 157198.655264, "trades": 1181, "taker_buy_base": 384071.58, "taker_buy_quote": 73576.519174 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1901, "high": 0.193, "low": 0.1889, "close": 0.1922, "volume": 352464.88, "close_time": 1768676399999, "quote_volume": 67283.922503, "trades": 837, "taker_buy_base": 216191.33, "taker_buy_quote": 41285.592753 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1922, "high": 0.1935, "low": 0.1896, "close": 0.1902, "volume": 356927.16, "close_time": 1768679999999, "quote_volume": 68287.917061, "trades": 725, "taker_buy_base": 122648.38, "taker_buy_quote": 23518.694879 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1902, "high": 0.1914, "low": 0.1895, "close": 0.1909, "volume": 307374.5, "close_time": 1768683599999, "quote_volume": 58499.587665, "trades": 876, "taker_buy_base": 166948.13, "taker_buy_quote": 31779.046971 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.191, "high": 0.1913, "low": 0.1891, "close": 0.1895, "volume": 348277.17, "close_time": 1768687199999, "quote_volume": 66192.583735, "trades": 729, "taker_buy_base": 157904.79, "taker_buy_quote": 30048.60691 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1895, "high": 0.1898, "low": 0.1854, "close": 0.1871, "volume": 454993.69, "close_time": 1768690799999, "quote_volume": 85448.050999, "trades": 783, "taker_buy_base": 161095.29, "taker_buy_quote": 30184.15538 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.187, "high": 0.1875, "low": 0.1865, "close": 0.1872, "volume": 77306.34, "close_time": 1768694399999, "quote_volume": 14456.303151, "trades": 295, "taker_buy_base": 48960.57, "taker_buy_quote": 9158.223535 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1872, "high": 0.1915, "low": 0.1871, "close": 0.1901, "volume": 463184.01, "close_time": 1768697999999, "quote_volume": 87945.865445, "trades": 1330, "taker_buy_base": 273818.02, "taker_buy_quote": 52043.257062 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1902, "high": 0.1904, "low": 0.1859, "close": 0.1863, "volume": 323699.96, "close_time": 1768701599999, "quote_volume": 60955.162873, "trades": 954, "taker_buy_base": 155126.31, "taker_buy_quote": 29232.776506 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1865, "high": 0.1877, "low": 0.184, "close": 0.1847, "volume": 364188.62, "close_time": 1768705199999, "quote_volume": 67446.848514, "trades": 919, "taker_buy_base": 162156.24, "taker_buy_quote": 30050.458397 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1846, "high": 0.1863, "low": 0.1839, "close": 0.1841, "volume": 242841.61, "close_time": 1768708799999, "quote_volume": 44979.254475, "trades": 472, "taker_buy_base": 105747.22, "taker_buy_quote": 19606.472885 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1841, "high": 0.1853, "low": 0.1833, "close": 0.1853, "volume": 190319.13, "close_time": 1768712399999, "quote_volume": 35054.092019, "trades": 499, "taker_buy_base": 107146.86, "taker_buy_quote": 19743.802626 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1851, "high": 0.1853, "low": 0.1839, "close": 0.1851, "volume": 119521.73, "close_time": 1768715999999, "quote_volume": 22059.416587, "trades": 294, "taker_buy_base": 50603.08, "taker_buy_quote": 9342.373704 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1852, "high": 0.1857, "low": 0.1842, "close": 0.1849, "volume": 100344.83, "close_time": 1768719599999, "quote_volume": 18546.881825, "trades": 268, "taker_buy_base": 55396.45, "taker_buy_quote": 10236.622906 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1848, "high": 0.1849, "low": 0.1827, "close": 0.1845, "volume": 267296.3, "close_time": 1768723199999, "quote_volume": 49087.059739, "trades": 650, "taker_buy_base": 102450.17, "taker_buy_quote": 18836.088834 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1844, "high": 0.1859, "low": 0.184, "close": 0.1844, "volume": 138505.95, "close_time": 1768726799999, "quote_volume": 25634.387959, "trades": 371, "taker_buy_base": 82558.23, "taker_buy_quote": 15267.384553 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1843, "high": 0.1846, "low": 0.183, "close": 0.1834, "volume": 111614.97, "close_time": 1768730399999, "quote_volume": 20505.108634, "trades": 379, "taker_buy_base": 59983.21, "taker_buy_quote": 11015.692622 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1834, "high": 0.1855, "low": 0.1827, "close": 0.1841, "volume": 316418.35, "close_time": 1768733999999, "quote_volume": 58168.969812, "trades": 907, "taker_buy_base": 191229.66, "taker_buy_quote": 35185.404875 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1842, "high": 0.1842, "low": 0.1828, "close": 0.1832, "volume": 249934.31, "close_time": 1768737599999, "quote_volume": 45812.924396, "trades": 640, "taker_buy_base": 70013.73, "taker_buy_quote": 12857.363868 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1831, "high": 0.1843, "low": 0.1824, "close": 0.1826, "volume": 303829.8, "close_time": 1768741199999, "quote_volume": 55724.637428, "trades": 730, "taker_buy_base": 157431.46, "taker_buy_quote": 28897.098473 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1825, "high": 0.1832, "low": 0.1805, "close": 0.1817, "volume": 343462.51, "close_time": 1768744799999, "quote_volume": 62401.740346, "trades": 888, "taker_buy_base": 147393.66, "taker_buy_quote": 26783.710238 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1816, "high": 0.1839, "low": 0.1801, "close": 0.1816, "volume": 710379.86, "close_time": 1768748399999, "quote_volume": 129628.355691, "trades": 1260, "taker_buy_base": 296477.11, "taker_buy_quote": 54105.254078 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1816, "high": 0.1831, "low": 0.181, "close": 0.1828, "volume": 90189.39, "close_time": 1768751999999, "quote_volume": 16428.562859, "trades": 283, "taker_buy_base": 38210.04, "taker_buy_quote": 6964.201994 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1828, "high": 0.183, "low": 0.181, "close": 0.1813, "volume": 410276.56, "close_time": 1768755599999, "quote_volume": 74705.483942, "trades": 801, "taker_buy_base": 84302.96, "taker_buy_quote": 15384.685454 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1815, "high": 0.1834, "low": 0.1815, "close": 0.1832, "volume": 201510.87, "close_time": 1768759199999, "quote_volume": 36809.171697, "trades": 449, "taker_buy_base": 116094.01, "taker_buy_quote": 21203.966262 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1831, "high": 0.1843, "low": 0.1825, "close": 0.1835, "volume": 57805.06, "close_time": 1768762799999, "quote_volume": 10589.782517, "trades": 211, "taker_buy_base": 30613.8, "taker_buy_quote": 5610.940267 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1837, "high": 0.184, "low": 0.1823, "close": 0.1825, "volume": 74659.33, "close_time": 1768766399999, "quote_volume": 13679.092836, "trades": 259, "taker_buy_base": 19095.28, "taker_buy_quote": 3505.67935 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1826, "high": 0.1842, "low": 0.1823, "close": 0.1834, "volume": 20717.86, "close_time": 1768769999999, "quote_volume": 3800.959794, "trades": 100, "taker_buy_base": 11251.2, "taker_buy_quote": 2066.847255 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1835, "high": 0.1843, "low": 0.1835, "close": 0.1838, "volume": 57679.97, "close_time": 1768773599999, "quote_volume": 10613.481827, "trades": 189, "taker_buy_base": 34430.09, "taker_buy_quote": 6336.331756 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1838, "high": 0.185, "low": 0.1838, "close": 0.185, "volume": 90294.37, "close_time": 1768777199999, "quote_volume": 16664.850978, "trades": 188, "taker_buy_base": 47739.63, "taker_buy_quote": 8814.300139 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.185, "high": 0.185, "low": 0.1731, "close": 0.1734, "volume": 662894.81, "close_time": 1768780799999, "quote_volume": 117740.114521, "trades": 2467, "taker_buy_base": 314005.82, "taker_buy_quote": 55590.888412 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1732, "high": 0.1734, "low": 0.158, "close": 0.1678, "volume": 1943431.98, "close_time": 1768784399999, "quote_volume": 323351.363455, "trades": 6266, "taker_buy_base": 1034353.9, "taker_buy_quote": 172139.109678 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1678, "high": 0.1691, "low": 0.1671, "close": 0.1676, "volume": 192033.97, "close_time": 1768787999999, "quote_volume": 32287.032856, "trades": 776, "taker_buy_base": 97291.19, "taker_buy_quote": 16362.126562 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1675, "high": 0.1685, "low": 0.1664, "close": 0.1668, "volume": 222716.6, "close_time": 1768791599999, "quote_volume": 37289.031228, "trades": 710, "taker_buy_base": 115943.79, "taker_buy_quote": 19407.292672 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1668, "high": 0.1684, "low": 0.1665, "close": 0.1683, "volume": 201849.92, "close_time": 1768795199999, "quote_volume": 33808.791189, "trades": 690, "taker_buy_base": 156356.32, "taker_buy_quote": 26190.912952 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1662, "close": 0.1663, "volume": 91159.02, "close_time": 1768798799999, "quote_volume": 15240.02928, "trades": 448, "taker_buy_base": 55510.55, "taker_buy_quote": 9286.145817 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1663, "high": 0.1674, "low": 0.166, "close": 0.1666, "volume": 148496.37, "close_time": 1768802399999, "quote_volume": 24731.987446, "trades": 710, "taker_buy_base": 80578.45, "taker_buy_quote": 13420.637905 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1665, "high": 0.1675, "low": 0.1657, "close": 0.1661, "volume": 253304.73, "close_time": 1768805999999, "quote_volume": 42168.544783, "trades": 1005, "taker_buy_base": 175472.89, "taker_buy_quote": 29211.78034 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1661, "high": 0.1672, "low": 0.1659, "close": 0.1663, "volume": 103795.57, "close_time": 1768809599999, "quote_volume": 17275.844338, "trades": 426, "taker_buy_base": 78943.3, "taker_buy_quote": 13141.70105 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1663, "high": 0.1692, "low": 0.1661, "close": 0.1689, "volume": 250174.12, "close_time": 1768813199999, "quote_volume": 41934.86806, "trades": 795, "taker_buy_base": 173977.13, "taker_buy_quote": 29177.739418 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1688, "high": 0.1689, "low": 0.1679, "close": 0.1683, "volume": 85419.44, "close_time": 1768816799999, "quote_volume": 14371.674366, "trades": 280, "taker_buy_base": 38686.58, "taker_buy_quote": 6510.297589 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.168, "high": 0.1681, "low": 0.1669, "close": 0.1676, "volume": 70966.89, "close_time": 1768820399999, "quote_volume": 11885.622349, "trades": 255, "taker_buy_base": 26579.3, "taker_buy_quote": 4452.243217 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1676, "high": 0.1688, "low": 0.1673, "close": 0.1675, "volume": 155454.64, "close_time": 1768823999999, "quote_volume": 26162.603892, "trades": 373, "taker_buy_base": 99206.07, "taker_buy_quote": 16702.230717 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1676, "high": 0.1679, "low": 0.166, "close": 0.1662, "volume": 195712.9, "close_time": 1768827599999, "quote_volume": 32716.544584, "trades": 475, "taker_buy_base": 123825.66, "taker_buy_quote": 20717.164232 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1663, "high": 0.1684, "low": 0.1661, "close": 0.1672, "volume": 169979.61, "close_time": 1768831199999, "quote_volume": 28448.501572, "trades": 467, "taker_buy_base": 118398.31, "taker_buy_quote": 19813.840521 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1673, "high": 0.1689, "low": 0.1672, "close": 0.168, "volume": 121336.25, "close_time": 1768834799999, "quote_volume": 20402.124002, "trades": 486, "taker_buy_base": 63676.6, "taker_buy_quote": 10706.564253 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.168, "high": 0.1685, "low": 0.167, "close": 0.1682, "volume": 85082.2, "close_time": 1768838399999, "quote_volume": 14252.653647, "trades": 298, "taker_buy_base": 36679.95, "taker_buy_quote": 6149.005036 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1681, "high": 0.1714, "low": 0.1676, "close": 0.1713, "volume": 206700.46, "close_time": 1768841999999, "quote_volume": 35079.725141, "trades": 692, "taker_buy_base": 131693.85, "taker_buy_quote": 22347.206972 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1712, "high": 0.1719, "low": 0.1702, "close": 0.1714, "volume": 224753.55, "close_time": 1768845599999, "quote_volume": 38435.467248, "trades": 490, "taker_buy_base": 85483.64, "taker_buy_quote": 14630.03687 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1714, "high": 0.1723, "low": 0.1711, "close": 0.1723, "volume": 40752.3, "close_time": 1768849199999, "quote_volume": 6994.639589, "trades": 128, "taker_buy_base": 23061.57, "taker_buy_quote": 3961.931554 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1724, "high": 0.1744, "low": 0.1723, "close": 0.1738, "volume": 81025.44, "close_time": 1768852799999, "quote_volume": 14047.416681, "trades": 331, "taker_buy_base": 37492.09, "taker_buy_quote": 6503.52995 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1739, "high": 0.1743, "low": 0.1721, "close": 0.1726, "volume": 48990.42, "close_time": 1768856399999, "quote_volume": 8474.103606, "trades": 258, "taker_buy_base": 23657.35, "taker_buy_quote": 4093.296022 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1725, "high": 0.173, "low": 0.171, "close": 0.1716, "volume": 69322.08, "close_time": 1768859999999, "quote_volume": 11909.612033, "trades": 263, "taker_buy_base": 22738.97, "taker_buy_quote": 3915.267421 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1717, "high": 0.1733, "low": 0.1712, "close": 0.1712, "volume": 72165.27, "close_time": 1768863599999, "quote_volume": 12430.745268, "trades": 338, "taker_buy_base": 37695.26, "taker_buy_quote": 6495.354669 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1713, "high": 0.1731, "low": 0.1707, "close": 0.1722, "volume": 83086.14, "close_time": 1768867199999, "quote_volume": 14278.955534, "trades": 464, "taker_buy_base": 50005.83, "taker_buy_quote": 8593.050276 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1723, "high": 0.1742, "low": 0.1713, "close": 0.1718, "volume": 213185.64, "close_time": 1768870799999, "quote_volume": 36867.4938, "trades": 652, "taker_buy_base": 111747.97, "taker_buy_quote": 19344.555091 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1718, "high": 0.1725, "low": 0.1711, "close": 0.1713, "volume": 78700.83, "close_time": 1768874399999, "quote_volume": 13510.896236, "trades": 286, "taker_buy_base": 46435.84, "taker_buy_quote": 7970.495227 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1713, "high": 0.1751, "low": 0.1707, "close": 0.1742, "volume": 353180.33, "close_time": 1768877999999, "quote_volume": 61161.822757, "trades": 892, "taker_buy_base": 316810.02, "taker_buy_quote": 54892.062808 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1743, "high": 0.1772, "low": 0.173, "close": 0.1742, "volume": 667273.53, "close_time": 1768881599999, "quote_volume": 116757.21974, "trades": 2376, "taker_buy_base": 355716.78, "taker_buy_quote": 62308.759262 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1742, "high": 0.1768, "low": 0.1726, "close": 0.1756, "volume": 251195.25, "close_time": 1768885199999, "quote_volume": 43891.664099, "trades": 662, "taker_buy_base": 151217.94, "taker_buy_quote": 26465.818141 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1756, "high": 0.176, "low": 0.1736, "close": 0.1741, "volume": 272800.04, "close_time": 1768888799999, "quote_volume": 47744.860948, "trades": 768, "taker_buy_base": 115389.6, "taker_buy_quote": 20221.230844 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.174, "high": 0.1742, "low": 0.1712, "close": 0.1717, "volume": 186638.69, "close_time": 1768892399999, "quote_volume": 32155.627451, "trades": 630, "taker_buy_base": 63632.87, "taker_buy_quote": 10967.739127 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1716, "high": 0.1729, "low": 0.1713, "close": 0.1717, "volume": 137191.96, "close_time": 1768895999999, "quote_volume": 23611.6365, "trades": 380, "taker_buy_base": 70547.67, "taker_buy_quote": 12136.67922 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1715, "high": 0.1716, "low": 0.1681, "close": 0.1693, "volume": 277941.71, "close_time": 1768899599999, "quote_volume": 47184.37645, "trades": 899, "taker_buy_base": 110845.0, "taker_buy_quote": 18802.680721 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1692, "high": 0.1702, "low": 0.1686, "close": 0.1696, "volume": 96160.94, "close_time": 1768903199999, "quote_volume": 16277.863491, "trades": 327, "taker_buy_base": 52445.47, "taker_buy_quote": 8886.49266 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1696, "high": 0.1723, "low": 0.1696, "close": 0.1719, "volume": 190523.92, "close_time": 1768906799999, "quote_volume": 32602.16048, "trades": 474, "taker_buy_base": 141511.67, "taker_buy_quote": 24205.668339 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1684, "close": 0.1685, "volume": 137156.47, "close_time": 1768910399999, "quote_volume": 23246.632162, "trades": 607, "taker_buy_base": 45324.09, "taker_buy_quote": 7680.3189 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1686, "high": 0.179, "low": 0.168, "close": 0.1777, "volume": 1493640.71, "close_time": 1768913999999, "quote_volume": 260965.43841, "trades": 3225, "taker_buy_base": 906302.44, "taker_buy_quote": 158040.319422 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1775, "high": 0.1805, "low": 0.1739, "close": 0.1795, "volume": 1629584.33, "close_time": 1768917599999, "quote_volume": 289519.148287, "trades": 3652, "taker_buy_base": 910470.0, "taker_buy_quote": 161867.118624 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1791, "high": 0.1831, "low": 0.1761, "close": 0.1814, "volume": 2071160.32, "close_time": 1768921199999, "quote_volume": 371054.844256, "trades": 4550, "taker_buy_base": 1072411.06, "taker_buy_quote": 192137.485661 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1813, "high": 0.1932, "low": 0.1765, "close": 0.1872, "volume": 7520106.91, "close_time": 1768924799999, "quote_volume": 1390088.056051, "trades": 16000, "taker_buy_base": 4173285.6, "taker_buy_quote": 771490.529059 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1872, "high": 0.1875, "low": 0.1745, "close": 0.1759, "volume": 1995791.06, "close_time": 1768928399999, "quote_volume": 358018.474858, "trades": 3813, "taker_buy_base": 1087338.22, "taker_buy_quote": 194448.477089 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1699, "close": 0.1717, "volume": 1301554.9, "close_time": 1768931999999, "quote_volume": 223798.747742, "trades": 3040, "taker_buy_base": 621093.64, "taker_buy_quote": 106850.807694 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1715, "high": 0.1737, "low": 0.1715, "close": 0.1735, "volume": 355284.45, "close_time": 1768935599999, "quote_volume": 61367.212731, "trades": 1057, "taker_buy_base": 224402.62, "taker_buy_quote": 38769.795254 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1735, "high": 0.1764, "low": 0.172, "close": 0.1723, "volume": 653850.83, "close_time": 1768939199999, "quote_volume": 113602.129143, "trades": 1689, "taker_buy_base": 336390.74, "taker_buy_quote": 58462.763966 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1721, "high": 0.1723, "low": 0.167, "close": 0.1687, "volume": 912761.19, "close_time": 1768942799999, "quote_volume": 154731.324027, "trades": 2203, "taker_buy_base": 422904.51, "taker_buy_quote": 71675.104583 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1687, "high": 0.1694, "low": 0.166, "close": 0.1662, "volume": 322047.38, "close_time": 1768946399999, "quote_volume": 53950.030751, "trades": 959, "taker_buy_base": 123963.86, "taker_buy_quote": 20768.880941 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1663, "high": 0.1678, "low": 0.1616, "close": 0.1661, "volume": 718261.55, "close_time": 1768949999999, "quote_volume": 118764.443824, "trades": 1686, "taker_buy_base": 352585.25, "taker_buy_quote": 58183.95637 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1662, "high": 0.1671, "low": 0.1644, "close": 0.165, "volume": 174773.22, "close_time": 1768953599999, "quote_volume": 28937.585989, "trades": 427, "taker_buy_base": 82255.09, "taker_buy_quote": 13639.425762 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1653, "high": 0.1677, "low": 0.1651, "close": 0.167, "volume": 277607.18, "close_time": 1768957199999, "quote_volume": 46278.34912, "trades": 498, "taker_buy_base": 106816.57, "taker_buy_quote": 17775.807543 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.167, "high": 0.1692, "low": 0.167, "close": 0.1687, "volume": 165465.11, "close_time": 1768960799999, "quote_volume": 27810.640482, "trades": 570, "taker_buy_base": 90519.85, "taker_buy_quote": 15226.374383 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1688, "high": 0.1745, "low": 0.168, "close": 0.1736, "volume": 303607.49, "close_time": 1768964399999, "quote_volume": 52060.222893, "trades": 851, "taker_buy_base": 198730.23, "taker_buy_quote": 34084.38581 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1735, "high": 0.1784, "low": 0.1728, "close": 0.1751, "volume": 562044.27, "close_time": 1768967999999, "quote_volume": 99074.52203, "trades": 1114, "taker_buy_base": 289080.75, "taker_buy_quote": 50998.402332 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1751, "high": 0.1752, "low": 0.1724, "close": 0.1735, "volume": 214803.14, "close_time": 1768971599999, "quote_volume": 37361.267659, "trades": 571, "taker_buy_base": 90865.13, "taker_buy_quote": 15836.860718 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1734, "high": 0.1763, "low": 0.1732, "close": 0.1738, "volume": 312339.72, "close_time": 1768975199999, "quote_volume": 54515.732035, "trades": 823, "taker_buy_base": 175127.85, "taker_buy_quote": 30562.177503 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1728, "close": 0.1734, "volume": 217697.64, "close_time": 1768978799999, "quote_volume": 37735.502169, "trades": 533, "taker_buy_base": 74087.58, "taker_buy_quote": 12849.467445 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1732, "high": 0.1735, "low": 0.1711, "close": 0.1721, "volume": 334971.01, "close_time": 1768982399999, "quote_volume": 57677.467989, "trades": 566, "taker_buy_base": 121249.48, "taker_buy_quote": 20911.479146 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1722, "high": 0.1753, "low": 0.171, "close": 0.172, "volume": 650266.89, "close_time": 1768985999999, "quote_volume": 112731.948327, "trades": 956, "taker_buy_base": 273249.83, "taker_buy_quote": 47437.843686 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1721, "high": 0.1777, "low": 0.1721, "close": 0.1777, "volume": 217871.64, "close_time": 1768989599999, "quote_volume": 38042.994513, "trades": 567, "taker_buy_base": 118992.07, "taker_buy_quote": 20749.545731 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1774, "high": 0.1774, "low": 0.1748, "close": 0.1755, "volume": 221754.78, "close_time": 1768993199999, "quote_volume": 39069.982466, "trades": 613, "taker_buy_base": 107895.81, "taker_buy_quote": 19023.215295 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1752, "high": 0.1771, "low": 0.1734, "close": 0.1739, "volume": 193949.18, "close_time": 1768996799999, "quote_volume": 34032.038609, "trades": 517, "taker_buy_base": 79817.04, "taker_buy_quote": 14037.238224 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1739, "high": 0.174, "low": 0.1682, "close": 0.1726, "volume": 446880.11, "close_time": 1769000399999, "quote_volume": 76210.28089, "trades": 984, "taker_buy_base": 195792.23, "taker_buy_quote": 33400.575954 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1726, "high": 0.1754, "low": 0.1702, "close": 0.1708, "volume": 310147.73, "close_time": 1769003999999, "quote_volume": 53400.818706, "trades": 793, "taker_buy_base": 161204.06, "taker_buy_quote": 27823.276961 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1706, "high": 0.1739, "low": 0.1703, "close": 0.1721, "volume": 349522.62, "close_time": 1769007599999, "quote_volume": 60085.989306, "trades": 819, "taker_buy_base": 178388.83, "taker_buy_quote": 30684.60591 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1721, "high": 0.1745, "low": 0.1712, "close": 0.1728, "volume": 309977.87, "close_time": 1769011199999, "quote_volume": 53617.529695, "trades": 822, "taker_buy_base": 158924.11, "taker_buy_quote": 27483.062986 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1727, "high": 0.1737, "low": 0.1679, "close": 0.1681, "volume": 747509.36, "close_time": 1769014799999, "quote_volume": 127166.899423, "trades": 2524, "taker_buy_base": 407583.55, "taker_buy_quote": 69422.991811 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1684, "high": 0.1702, "low": 0.1658, "close": 0.1678, "volume": 391947.48, "close_time": 1769018399999, "quote_volume": 65803.853361, "trades": 1154, "taker_buy_base": 194867.36, "taker_buy_quote": 32724.43955 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1675, "high": 0.1704, "low": 0.1672, "close": 0.1693, "volume": 203003.11, "close_time": 1769021999999, "quote_volume": 34329.686617, "trades": 531, "taker_buy_base": 79565.68, "taker_buy_quote": 13460.72617 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1691, "high": 0.1768, "low": 0.1683, "close": 0.176, "volume": 522794.53, "close_time": 1769025599999, "quote_volume": 90883.260191, "trades": 1577, "taker_buy_base": 264847.78, "taker_buy_quote": 46117.915796 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.176, "high": 0.1761, "low": 0.1733, "close": 0.175, "volume": 407191.96, "close_time": 1769029199999, "quote_volume": 71275.064635, "trades": 1328, "taker_buy_base": 175497.76, "taker_buy_quote": 30728.813194 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.175, "high": 0.1763, "low": 0.1744, "close": 0.176, "volume": 92592.42, "close_time": 1769032799999, "quote_volume": 16241.918906, "trades": 381, "taker_buy_base": 53988.17, "taker_buy_quote": 9475.708166 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1761, "high": 0.1766, "low": 0.1734, "close": 0.1745, "volume": 124633.27, "close_time": 1769036399999, "quote_volume": 21809.940436, "trades": 597, "taker_buy_base": 61877.1, "taker_buy_quote": 10836.616684 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1744, "high": 0.175, "low": 0.172, "close": 0.1728, "volume": 113951.73, "close_time": 1769039999999, "quote_volume": 19739.056483, "trades": 428, "taker_buy_base": 59892.34, "taker_buy_quote": 10389.719497 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1732, "high": 0.1753, "low": 0.173, "close": 0.1743, "volume": 104602.74, "close_time": 1769043599999, "quote_volume": 18193.54495, "trades": 344, "taker_buy_base": 37466.89, "taker_buy_quote": 6520.428493 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1746, "high": 0.1789, "low": 0.1738, "close": 0.1789, "volume": 189471.83, "close_time": 1769047199999, "quote_volume": 33405.66772, "trades": 878, "taker_buy_base": 98020.87, "taker_buy_quote": 17280.487089 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1789, "high": 0.1835, "low": 0.1787, "close": 0.1816, "volume": 256822.65, "close_time": 1769050799999, "quote_volume": 46526.261644, "trades": 1021, "taker_buy_base": 154867.3, "taker_buy_quote": 28060.61743 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1814, "high": 0.1846, "low": 0.1798, "close": 0.1806, "volume": 312687.71, "close_time": 1769054399999, "quote_volume": 56908.826575, "trades": 1150, "taker_buy_base": 166208.21, "taker_buy_quote": 30269.004328 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1806, "high": 0.1829, "low": 0.1806, "close": 0.1812, "volume": 117312.22, "close_time": 1769057999999, "quote_volume": 21330.993326, "trades": 553, "taker_buy_base": 61448.89, "taker_buy_quote": 11173.504308 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1812, "high": 0.1856, "low": 0.1808, "close": 0.1834, "volume": 446220.52, "close_time": 1769061599999, "quote_volume": 81872.168004, "trades": 1459, "taker_buy_base": 227902.41, "taker_buy_quote": 41831.987399 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1831, "high": 0.1836, "low": 0.1785, "close": 0.1794, "volume": 385817.74, "close_time": 1769065199999, "quote_volume": 69579.511091, "trades": 871, "taker_buy_base": 148669.66, "taker_buy_quote": 26785.285351 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1795, "high": 0.1806, "low": 0.1778, "close": 0.1792, "volume": 241232.88, "close_time": 1769068799999, "quote_volume": 43267.080619, "trades": 570, "taker_buy_base": 107821.85, "taker_buy_quote": 19341.60666 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1792, "high": 0.1798, "low": 0.1763, "close": 0.1774, "volume": 193170.45, "close_time": 1769072399999, "quote_volume": 34399.501741, "trades": 715, "taker_buy_base": 78362.74, "taker_buy_quote": 13976.857889 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1773, "high": 0.1786, "low": 0.1768, "close": 0.1773, "volume": 312608.88, "close_time": 1769075999999, "quote_volume": 55410.151676, "trades": 560, "taker_buy_base": 167181.51, "taker_buy_quote": 29632.514164 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1773, "high": 0.1775, "low": 0.1756, "close": 0.1764, "volume": 156125.46, "close_time": 1769079599999, "quote_volume": 27568.481838, "trades": 436, "taker_buy_base": 41764.0, "taker_buy_quote": 7366.844141 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1757, "close": 0.176, "volume": 78285.82, "close_time": 1769083199999, "quote_volume": 13793.184404, "trades": 327, "taker_buy_base": 26444.85, "taker_buy_quote": 4659.478222 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1759, "high": 0.1771, "low": 0.1752, "close": 0.1753, "volume": 99277.45, "close_time": 1769086799999, "quote_volume": 17481.260225, "trades": 389, "taker_buy_base": 53088.37, "taker_buy_quote": 9350.534553 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1755, "high": 0.1762, "low": 0.1728, "close": 0.174, "volume": 181315.19, "close_time": 1769090399999, "quote_volume": 31668.226921, "trades": 665, "taker_buy_base": 70756.2, "taker_buy_quote": 12356.915351 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1701, "close": 0.1703, "volume": 336213.92, "close_time": 1769093999999, "quote_volume": 58010.533635, "trades": 1298, "taker_buy_base": 130509.87, "taker_buy_quote": 22564.355623 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1701, "high": 0.1728, "low": 0.1697, "close": 0.1723, "volume": 525000.25, "close_time": 1769097599999, "quote_volume": 89569.381286, "trades": 1852, "taker_buy_base": 265554.95, "taker_buy_quote": 45325.938808 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1723, "high": 0.1746, "low": 0.1722, "close": 0.1737, "volume": 336322.78, "close_time": 1769101199999, "quote_volume": 58273.461782, "trades": 694, "taker_buy_base": 149849.85, "taker_buy_quote": 25986.843078 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1738, "high": 0.1769, "low": 0.173, "close": 0.1769, "volume": 205311.85, "close_time": 1769104799999, "quote_volume": 35822.325768, "trades": 560, "taker_buy_base": 125941.39, "taker_buy_quote": 21994.91243 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1724, "close": 0.1728, "volume": 263543.77, "close_time": 1769108399999, "quote_volume": 46150.146936, "trades": 766, "taker_buy_base": 140149.44, "taker_buy_quote": 24588.919424 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1728, "high": 0.1729, "low": 0.171, "close": 0.1716, "volume": 282071.37, "close_time": 1769111999999, "quote_volume": 48506.123107, "trades": 651, "taker_buy_base": 114765.77, "taker_buy_quote": 19761.770212 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1715, "high": 0.1724, "low": 0.17, "close": 0.1723, "volume": 361576.38, "close_time": 1769115599999, "quote_volume": 62043.563302, "trades": 1205, "taker_buy_base": 212476.4, "taker_buy_quote": 36470.967758 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1724, "high": 0.1729, "low": 0.1712, "close": 0.1714, "volume": 134801.09, "close_time": 1769119199999, "quote_volume": 23154.168278, "trades": 245, "taker_buy_base": 54020.6, "taker_buy_quote": 9292.247101 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1715, "high": 0.1728, "low": 0.1709, "close": 0.1725, "volume": 88477.49, "close_time": 1769122799999, "quote_volume": 15226.38031, "trades": 257, "taker_buy_base": 40501.85, "taker_buy_quote": 6967.528587 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1725, "high": 0.1741, "low": 0.171, "close": 0.1732, "volume": 135542.48, "close_time": 1769126399999, "quote_volume": 23400.844506, "trades": 470, "taker_buy_base": 81836.88, "taker_buy_quote": 14151.436042 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.173, "high": 0.181, "low": 0.1729, "close": 0.1775, "volume": 653067.8, "close_time": 1769129999999, "quote_volume": 116390.503255, "trades": 1593, "taker_buy_base": 387639.48, "taker_buy_quote": 68989.411184 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1774, "high": 0.1777, "low": 0.1749, "close": 0.1772, "volume": 452354.11, "close_time": 1769133599999, "quote_volume": 79566.12318, "trades": 940, "taker_buy_base": 144885.43, "taker_buy_quote": 25507.135592 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1772, "high": 0.1775, "low": 0.1754, "close": 0.1756, "volume": 63564.76, "close_time": 1769137199999, "quote_volume": 11223.871983, "trades": 240, "taker_buy_base": 23421.86, "taker_buy_quote": 4138.828582 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1747, "close": 0.1748, "volume": 193755.34, "close_time": 1769140799999, "quote_volume": 34031.150552, "trades": 378, "taker_buy_base": 122278.26, "taker_buy_quote": 21481.512244 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1749, "high": 0.1771, "low": 0.1748, "close": 0.1767, "volume": 47141.05, "close_time": 1769144399999, "quote_volume": 8287.843455, "trades": 228, "taker_buy_base": 31925.47, "taker_buy_quote": 5612.933557 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1766, "high": 0.1767, "low": 0.1724, "close": 0.1726, "volume": 356713.27, "close_time": 1769147999999, "quote_volume": 62168.167297, "trades": 871, "taker_buy_base": 138196.34, "taker_buy_quote": 24099.179629 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1727, "high": 0.1733, "low": 0.1711, "close": 0.1718, "volume": 160028.9, "close_time": 1769151599999, "quote_volume": 27584.824778, "trades": 385, "taker_buy_base": 47803.82, "taker_buy_quote": 8238.924212 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1719, "high": 0.1722, "low": 0.1702, "close": 0.1707, "volume": 96872.29, "close_time": 1769155199999, "quote_volume": 16558.460591, "trades": 419, "taker_buy_base": 33337.98, "taker_buy_quote": 5697.420768 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1709, "high": 0.1719, "low": 0.1703, "close": 0.1709, "volume": 200984.14, "close_time": 1769158799999, "quote_volume": 34390.209408, "trades": 660, "taker_buy_base": 110724.92, "taker_buy_quote": 18959.872692 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.171, "high": 0.1715, "low": 0.1696, "close": 0.1699, "volume": 135799.97, "close_time": 1769162399999, "quote_volume": 23160.885081, "trades": 356, "taker_buy_base": 45857.03, "taker_buy_quote": 7827.677647 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1689, "close": 0.1693, "volume": 159212.97, "close_time": 1769165999999, "quote_volume": 27060.218553, "trades": 260, "taker_buy_base": 41988.13, "taker_buy_quote": 7138.502514 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1694, "high": 0.1716, "low": 0.1692, "close": 0.1713, "volume": 290497.44, "close_time": 1769169599999, "quote_volume": 49493.115413, "trades": 692, "taker_buy_base": 143917.6, "taker_buy_quote": 24502.246504 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1712, "high": 0.1738, "low": 0.1711, "close": 0.1717, "volume": 338503.65, "close_time": 1769173199999, "quote_volume": 58415.048353, "trades": 1148, "taker_buy_base": 213348.66, "taker_buy_quote": 36826.017213 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1716, "high": 0.1735, "low": 0.1715, "close": 0.1732, "volume": 113871.53, "close_time": 1769176799999, "quote_volume": 19626.825125, "trades": 358, "taker_buy_base": 78074.45, "taker_buy_quote": 13461.918101 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1683, "close": 0.1699, "volume": 414882.84, "close_time": 1769180399999, "quote_volume": 70670.418058, "trades": 1241, "taker_buy_base": 194065.0, "taker_buy_quote": 33014.061058 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1703, "high": 0.1722, "low": 0.1686, "close": 0.1721, "volume": 179259.27, "close_time": 1769183999999, "quote_volume": 30600.804012, "trades": 763, "taker_buy_base": 112920.21, "taker_buy_quote": 19274.246092 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1722, "high": 0.1792, "low": 0.172, "close": 0.1777, "volume": 820058.09, "close_time": 1769187599999, "quote_volume": 144137.768875, "trades": 1969, "taker_buy_base": 545122.36, "taker_buy_quote": 95676.889857 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1773, "high": 0.1862, "low": 0.1759, "close": 0.1804, "volume": 1458211.86, "close_time": 1769191199999, "quote_volume": 262366.050933, "trades": 2877, "taker_buy_base": 844337.26, "taker_buy_quote": 152058.227871 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1804, "high": 0.1822, "low": 0.178, "close": 0.1788, "volume": 274122.44, "close_time": 1769194799999, "quote_volume": 49364.292132, "trades": 926, "taker_buy_base": 126157.66, "taker_buy_quote": 22758.301117 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1788, "high": 0.1792, "low": 0.1738, "close": 0.1738, "volume": 468553.03, "close_time": 1769198399999, "quote_volume": 82461.516951, "trades": 1414, "taker_buy_base": 187435.03, "taker_buy_quote": 32945.460335 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1739, "high": 0.174, "low": 0.1716, "close": 0.1717, "volume": 177264.73, "close_time": 1769201999999, "quote_volume": 30608.638184, "trades": 596, "taker_buy_base": 78816.08, "taker_buy_quote": 13603.990196 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1717, "high": 0.1739, "low": 0.1717, "close": 0.1736, "volume": 176468.14, "close_time": 1769205599999, "quote_volume": 30562.38545, "trades": 549, "taker_buy_base": 103118.51, "taker_buy_quote": 17865.526605 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1736, "high": 0.1744, "low": 0.1734, "close": 0.1742, "volume": 42663.32, "close_time": 1769209199999, "quote_volume": 7423.764768, "trades": 322, "taker_buy_base": 26414.96, "taker_buy_quote": 4597.737052 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1742, "high": 0.177, "low": 0.1734, "close": 0.1751, "volume": 222116.6, "close_time": 1769212799999, "quote_volume": 38946.827188, "trades": 591, "taker_buy_base": 75447.65, "taker_buy_quote": 13217.476303 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1751, "high": 0.1757, "low": 0.174, "close": 0.1744, "volume": 111882.51, "close_time": 1769216399999, "quote_volume": 19566.186298, "trades": 456, "taker_buy_base": 46278.66, "taker_buy_quote": 8100.686478 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1744, "high": 0.1771, "low": 0.1737, "close": 0.1764, "volume": 145959.35, "close_time": 1769219999999, "quote_volume": 25565.167701, "trades": 454, "taker_buy_base": 62246.47, "taker_buy_quote": 10924.490839 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1763, "high": 0.1775, "low": 0.1753, "close": 0.1756, "volume": 77193.79, "close_time": 1769223599999, "quote_volume": 13602.875912, "trades": 354, "taker_buy_base": 41233.95, "taker_buy_quote": 7264.739334 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1756, "high": 0.1768, "low": 0.1752, "close": 0.1757, "volume": 61803.62, "close_time": 1769227199999, "quote_volume": 10878.478858, "trades": 144, "taker_buy_base": 36387.7, "taker_buy_quote": 6405.495032 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1761, "high": 0.1762, "low": 0.1742, "close": 0.1743, "volume": 81849.16, "close_time": 1769230799999, "quote_volume": 14315.367757, "trades": 253, "taker_buy_base": 29426.33, "taker_buy_quote": 5144.80684 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1731, "close": 0.1734, "volume": 82997.04, "close_time": 1769234399999, "quote_volume": 14428.489741, "trades": 207, "taker_buy_base": 10286.08, "taker_buy_quote": 1788.394146 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1733, "high": 0.1749, "low": 0.1732, "close": 0.1746, "volume": 34723.64, "close_time": 1769237999999, "quote_volume": 6041.006327, "trades": 151, "taker_buy_base": 17356.27, "taker_buy_quote": 3022.912925 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1736, "close": 0.1736, "volume": 45450.11, "close_time": 1769241599999, "quote_volume": 7922.159075, "trades": 186, "taker_buy_base": 16508.24, "taker_buy_quote": 2878.755345 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1735, "high": 0.1743, "low": 0.1728, "close": 0.1732, "volume": 91002.16, "close_time": 1769245199999, "quote_volume": 15769.611451, "trades": 229, "taker_buy_base": 21007.29, "taker_buy_quote": 3645.461169 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1733, "high": 0.1738, "low": 0.1727, "close": 0.1733, "volume": 79488.94, "close_time": 1769248799999, "quote_volume": 13754.406789, "trades": 212, "taker_buy_base": 51497.54, "taker_buy_quote": 8911.985024 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1732, "high": 0.1733, "low": 0.1725, "close": 0.1725, "volume": 62349.15, "close_time": 1769252399999, "quote_volume": 10777.145764, "trades": 159, "taker_buy_base": 25469.96, "taker_buy_quote": 4402.674346 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1725, "high": 0.1728, "low": 0.172, "close": 0.1724, "volume": 42194.78, "close_time": 1769255999999, "quote_volume": 7271.461864, "trades": 107, "taker_buy_base": 18636.51, "taker_buy_quote": 3212.35196 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1725, "high": 0.1731, "low": 0.1718, "close": 0.1725, "volume": 89930.08, "close_time": 1769259599999, "quote_volume": 15515.444679, "trades": 191, "taker_buy_base": 28724.73, "taker_buy_quote": 4959.133346 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1725, "high": 0.1729, "low": 0.1715, "close": 0.1722, "volume": 70547.46, "close_time": 1769263199999, "quote_volume": 12154.389165, "trades": 161, "taker_buy_base": 28120.95, "taker_buy_quote": 4845.270342 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1697, "close": 0.1712, "volume": 226502.45, "close_time": 1769266799999, "quote_volume": 38749.568989, "trades": 531, "taker_buy_base": 96995.13, "taker_buy_quote": 16595.882974 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1712, "high": 0.1718, "low": 0.1704, "close": 0.1709, "volume": 85653.24, "close_time": 1769270399999, "quote_volume": 14649.742566, "trades": 244, "taker_buy_base": 44539.26, "taker_buy_quote": 7616.688569 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1706, "high": 0.1729, "low": 0.169, "close": 0.1719, "volume": 467042.82, "close_time": 1769273999999, "quote_volume": 79638.582847, "trades": 868, "taker_buy_base": 283432.01, "taker_buy_quote": 48371.838374 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1722, "high": 0.1743, "low": 0.1708, "close": 0.1711, "volume": 238806.2, "close_time": 1769277599999, "quote_volume": 41145.545268, "trades": 728, "taker_buy_base": 135358.32, "taker_buy_quote": 23333.468347 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1712, "high": 0.1719, "low": 0.1705, "close": 0.1705, "volume": 129358.43, "close_time": 1769281199999, "quote_volume": 22138.97272, "trades": 365, "taker_buy_base": 46354.07, "taker_buy_quote": 7943.915463 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1704, "high": 0.1708, "low": 0.1698, "close": 0.1704, "volume": 129204.99, "close_time": 1769284799999, "quote_volume": 22006.57883, "trades": 281, "taker_buy_base": 82363.38, "taker_buy_quote": 14033.106045 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1694, "close": 0.1704, "volume": 83305.71, "close_time": 1769288399999, "quote_volume": 14154.470411, "trades": 244, "taker_buy_base": 47882.08, "taker_buy_quote": 8139.929123 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1705, "high": 0.1714, "low": 0.1702, "close": 0.1709, "volume": 53453.17, "close_time": 1769291999999, "quote_volume": 9118.138379, "trades": 176, "taker_buy_base": 24958.21, "taker_buy_quote": 4258.553669 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.171, "high": 0.1728, "low": 0.1707, "close": 0.1717, "volume": 107294.75, "close_time": 1769295599999, "quote_volume": 18468.049623, "trades": 345, "taker_buy_base": 72694.9, "taker_buy_quote": 12520.32561 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1717, "high": 0.1727, "low": 0.1712, "close": 0.1714, "volume": 79281.14, "close_time": 1769299199999, "quote_volume": 13629.818543, "trades": 288, "taker_buy_base": 33083.4, "taker_buy_quote": 5686.110185 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1713, "high": 0.1717, "low": 0.1703, "close": 0.1714, "volume": 242983.31, "close_time": 1769302799999, "quote_volume": 41576.417468, "trades": 577, "taker_buy_base": 108041.01, "taker_buy_quote": 18502.755857 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1715, "high": 0.1719, "low": 0.1699, "close": 0.1703, "volume": 215696.31, "close_time": 1769306399999, "quote_volume": 36836.029207, "trades": 512, "taker_buy_base": 92843.21, "taker_buy_quote": 15859.171095 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1704, "high": 0.1707, "low": 0.1699, "close": 0.1703, "volume": 55993.51, "close_time": 1769309999999, "quote_volume": 9534.885114, "trades": 191, "taker_buy_base": 32529.43, "taker_buy_quote": 5539.667658 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1693, "close": 0.17, "volume": 218403.07, "close_time": 1769313599999, "quote_volume": 37136.841895, "trades": 1036, "taker_buy_base": 103942.94, "taker_buy_quote": 17680.020824 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1687, "close": 0.1694, "volume": 116799.28, "close_time": 1769317199999, "quote_volume": 19790.345133, "trades": 357, "taker_buy_base": 59046.69, "taker_buy_quote": 10009.413233 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1692, "high": 0.1707, "low": 0.1691, "close": 0.1701, "volume": 89021.81, "close_time": 1769320799999, "quote_volume": 15151.388534, "trades": 222, "taker_buy_base": 71286.22, "taker_buy_quote": 12138.914364 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1701, "high": 0.1701, "low": 0.1687, "close": 0.169, "volume": 126717.68, "close_time": 1769324399999, "quote_volume": 21452.836382, "trades": 508, "taker_buy_base": 60411.78, "taker_buy_quote": 10230.435032 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.169, "high": 0.1692, "low": 0.1678, "close": 0.1683, "volume": 168308.17, "close_time": 1769327999999, "quote_volume": 28364.087558, "trades": 518, "taker_buy_base": 98174.49, "taker_buy_quote": 16550.786721 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1683, "high": 0.1688, "low": 0.1659, "close": 0.1664, "volume": 169727.97, "close_time": 1769331599999, "quote_volume": 28333.627935, "trades": 565, "taker_buy_base": 87388.97, "taker_buy_quote": 14591.318721 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1663, "high": 0.1691, "low": 0.1658, "close": 0.1688, "volume": 201995.29, "close_time": 1769335199999, "quote_volume": 33903.568165, "trades": 668, "taker_buy_base": 112323.02, "taker_buy_quote": 18885.018431 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1676, "close": 0.1676, "volume": 140675.85, "close_time": 1769338799999, "quote_volume": 23798.629713, "trades": 558, "taker_buy_base": 81020.02, "taker_buy_quote": 13722.299965 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1674, "close": 0.1676, "volume": 37036.9, "close_time": 1769342399999, "quote_volume": 6217.168692, "trades": 170, "taker_buy_base": 22080.0, "taker_buy_quote": 3708.276284 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1676, "high": 0.1676, "low": 0.1657, "close": 0.1669, "volume": 274491.09, "close_time": 1769345999999, "quote_volume": 45697.444245, "trades": 713, "taker_buy_base": 151226.81, "taker_buy_quote": 25184.783188 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1666, "high": 0.1674, "low": 0.1654, "close": 0.1674, "volume": 110971.62, "close_time": 1769349599999, "quote_volume": 18464.518231, "trades": 327, "taker_buy_base": 73599.86, "taker_buy_quote": 12254.874652 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1672, "high": 0.1674, "low": 0.1645, "close": 0.1661, "volume": 111187.79, "close_time": 1769353199999, "quote_volume": 18417.39026, "trades": 489, "taker_buy_base": 62834.3, "taker_buy_quote": 10416.43456 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.166, "high": 0.1671, "low": 0.166, "close": 0.1667, "volume": 95826.6, "close_time": 1769356799999, "quote_volume": 15956.481116, "trades": 452, "taker_buy_base": 48436.94, "taker_buy_quote": 8067.381977 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1603, "close": 0.1621, "volume": 846958.86, "close_time": 1769360399999, "quote_volume": 137519.715756, "trades": 2539, "taker_buy_base": 410460.25, "taker_buy_quote": 66762.431245 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.162, "high": 0.1624, "low": 0.1609, "close": 0.1609, "volume": 109734.75, "close_time": 1769363999999, "quote_volume": 17741.967279, "trades": 543, "taker_buy_base": 58321.57, "taker_buy_quote": 9437.322618 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1589, "close": 0.1592, "volume": 267971.26, "close_time": 1769367599999, "quote_volume": 42822.600812, "trades": 1063, "taker_buy_base": 152054.37, "taker_buy_quote": 24309.117968 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1592, "high": 0.1597, "low": 0.1545, "close": 0.1547, "volume": 289835.26, "close_time": 1769371199999, "quote_volume": 45442.793693, "trades": 1243, "taker_buy_base": 152791.81, "taker_buy_quote": 23981.630891 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1525, "close": 0.1545, "volume": 393930.98, "close_time": 1769374799999, "quote_volume": 60747.772756, "trades": 1285, "taker_buy_base": 203797.13, "taker_buy_quote": 31435.801707 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1542, "high": 0.1577, "low": 0.1541, "close": 0.1577, "volume": 229560.64, "close_time": 1769378399999, "quote_volume": 35877.868936, "trades": 735, "taker_buy_base": 142612.29, "taker_buy_quote": 22314.020216 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1556, "close": 0.1563, "volume": 66715.3, "close_time": 1769381999999, "quote_volume": 10436.029195, "trades": 254, "taker_buy_base": 28227.58, "taker_buy_quote": 4417.683874 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1557, "close": 0.1568, "volume": 68600.87, "close_time": 1769385599999, "quote_volume": 10729.806816, "trades": 265, "taker_buy_base": 48880.6, "taker_buy_quote": 7646.690085 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1567, "high": 0.1583, "low": 0.1562, "close": 0.1583, "volume": 105080.57, "close_time": 1769389199999, "quote_volume": 16496.872808, "trades": 407, "taker_buy_base": 59147.71, "taker_buy_quote": 9296.706504 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1581, "high": 0.1605, "low": 0.1581, "close": 0.1598, "volume": 125158.72, "close_time": 1769392799999, "quote_volume": 19961.564014, "trades": 442, "taker_buy_base": 77010.4, "taker_buy_quote": 12282.757159 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1588, "close": 0.1595, "volume": 111167.73, "close_time": 1769396399999, "quote_volume": 17733.817157, "trades": 353, "taker_buy_base": 47502.37, "taker_buy_quote": 7564.29613 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1584, "close": 0.1586, "volume": 22182.87, "close_time": 1769399999999, "quote_volume": 3534.938314, "trades": 81, "taker_buy_base": 4817.78, "taker_buy_quote": 767.361298 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1587, "high": 0.161, "low": 0.1585, "close": 0.1593, "volume": 164083.36, "close_time": 1769403599999, "quote_volume": 26251.287695, "trades": 551, "taker_buy_base": 75256.27, "taker_buy_quote": 12036.669199 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1593, "high": 0.16, "low": 0.1591, "close": 0.1594, "volume": 48992.51, "close_time": 1769407199999, "quote_volume": 7826.148565, "trades": 193, "taker_buy_base": 13831.91, "taker_buy_quote": 2209.491161 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1596, "high": 0.1605, "low": 0.159, "close": 0.1605, "volume": 96988.16, "close_time": 1769410799999, "quote_volume": 15491.776343, "trades": 255, "taker_buy_base": 56960.87, "taker_buy_quote": 9105.107468 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1604, "high": 0.161, "low": 0.1598, "close": 0.1608, "volume": 209774.33, "close_time": 1769414399999, "quote_volume": 33644.020516, "trades": 650, "taker_buy_base": 106177.55, "taker_buy_quote": 17034.256799 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1609, "high": 0.1635, "low": 0.1609, "close": 0.1613, "volume": 283109.69, "close_time": 1769417999999, "quote_volume": 45932.183046, "trades": 981, "taker_buy_base": 162617.91, "taker_buy_quote": 26394.397496 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1612, "high": 0.1613, "low": 0.1591, "close": 0.1595, "volume": 79969.94, "close_time": 1769421599999, "quote_volume": 12787.963533, "trades": 305, "taker_buy_base": 22269.57, "taker_buy_quote": 3564.887019 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1595, "high": 0.1608, "low": 0.1595, "close": 0.1602, "volume": 138388.54, "close_time": 1769425199999, "quote_volume": 22164.469098, "trades": 407, "taker_buy_base": 93972.33, "taker_buy_quote": 15052.67099 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1604, "high": 0.1608, "low": 0.159, "close": 0.1597, "volume": 78804.56, "close_time": 1769428799999, "quote_volume": 12596.590282, "trades": 218, "taker_buy_base": 15720.21, "taker_buy_quote": 2518.853524 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1597, "high": 0.1612, "low": 0.1597, "close": 0.1605, "volume": 110511.24, "close_time": 1769432399999, "quote_volume": 17717.525086, "trades": 356, "taker_buy_base": 54734.43, "taker_buy_quote": 8776.447078 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1605, "close": 0.161, "volume": 83525.95, "close_time": 1769435999999, "quote_volume": 13456.095212, "trades": 283, "taker_buy_base": 33423.21, "taker_buy_quote": 5387.202817 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1609, "high": 0.1631, "low": 0.16, "close": 0.1623, "volume": 153127.43, "close_time": 1769439599999, "quote_volume": 24720.043949, "trades": 463, "taker_buy_base": 84832.64, "taker_buy_quote": 13709.110579 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1624, "high": 0.164, "low": 0.1611, "close": 0.1624, "volume": 139883.0, "close_time": 1769443199999, "quote_volume": 22739.930118, "trades": 415, "taker_buy_base": 78738.6, "taker_buy_quote": 12810.312099 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1624, "high": 0.1629, "low": 0.161, "close": 0.1622, "volume": 94929.51, "close_time": 1769446799999, "quote_volume": 15369.282647, "trades": 341, "taker_buy_base": 53198.63, "taker_buy_quote": 8617.703563 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1621, "high": 0.1625, "low": 0.161, "close": 0.1621, "volume": 42068.53, "close_time": 1769450399999, "quote_volume": 6805.422516, "trades": 181, "taker_buy_base": 19373.39, "taker_buy_quote": 3138.676013 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1619, "high": 0.1629, "low": 0.1613, "close": 0.1626, "volume": 94517.05, "close_time": 1769453999999, "quote_volume": 15327.581474, "trades": 334, "taker_buy_base": 30873.02, "taker_buy_quote": 5009.52033 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1617, "close": 0.1623, "volume": 57106.02, "close_time": 1769457599999, "quote_volume": 9271.865853, "trades": 174, "taker_buy_base": 23701.44, "taker_buy_quote": 3847.016123 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1621, "high": 0.1626, "low": 0.1607, "close": 0.1607, "volume": 59574.6, "close_time": 1769461199999, "quote_volume": 9632.365573, "trades": 244, "taker_buy_base": 28306.85, "taker_buy_quote": 4577.409999 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1606, "high": 0.1628, "low": 0.1601, "close": 0.1627, "volume": 158355.39, "close_time": 1769464799999, "quote_volume": 25469.502162, "trades": 579, "taker_buy_base": 57949.98, "taker_buy_quote": 9350.595259 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1625, "high": 0.1629, "low": 0.1617, "close": 0.1621, "volume": 87954.4, "close_time": 1769468399999, "quote_volume": 14273.528935, "trades": 215, "taker_buy_base": 50231.23, "taker_buy_quote": 8155.592867 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1615, "close": 0.1619, "volume": 59570.5, "close_time": 1769471999999, "quote_volume": 9657.901787, "trades": 202, "taker_buy_base": 29240.94, "taker_buy_quote": 4739.21722 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1618, "high": 0.1631, "low": 0.1612, "close": 0.1626, "volume": 96326.75, "close_time": 1769475599999, "quote_volume": 15646.564144, "trades": 239, "taker_buy_base": 35787.16, "taker_buy_quote": 5808.293971 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1625, "high": 0.1635, "low": 0.1618, "close": 0.1632, "volume": 42766.77, "close_time": 1769479199999, "quote_volume": 6959.52107, "trades": 213, "taker_buy_base": 16866.39, "taker_buy_quote": 2746.967406 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1631, "high": 0.1639, "low": 0.1625, "close": 0.1631, "volume": 100653.54, "close_time": 1769482799999, "quote_volume": 16420.797241, "trades": 241, "taker_buy_base": 58415.55, "taker_buy_quote": 9525.034275 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.1622, "volume": 38579.72, "close_time": 1769486399999, "quote_volume": 6260.167869, "trades": 167, "taker_buy_base": 27168.58, "taker_buy_quote": 4409.384743 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1621, "high": 0.1629, "low": 0.1617, "close": 0.1621, "volume": 50667.03, "close_time": 1769489999999, "quote_volume": 8218.684257, "trades": 136, "taker_buy_base": 31660.25, "taker_buy_quote": 5138.648016 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1613, "close": 0.1619, "volume": 29461.76, "close_time": 1769493599999, "quote_volume": 4761.32146, "trades": 107, "taker_buy_base": 13997.67, "taker_buy_quote": 2262.909267 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1616, "high": 0.1618, "low": 0.1612, "close": 0.1616, "volume": 15129.14, "close_time": 1769497199999, "quote_volume": 2443.635418, "trades": 86, "taker_buy_base": 5255.26, "taker_buy_quote": 849.194501 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1616, "high": 0.1633, "low": 0.1615, "close": 0.1627, "volume": 36948.61, "close_time": 1769500799999, "quote_volume": 6002.470353, "trades": 126, "taker_buy_base": 17480.21, "taker_buy_quote": 2840.962195 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1618, "close": 0.1629, "volume": 53422.5, "close_time": 1769504399999, "quote_volume": 8677.10004, "trades": 220, "taker_buy_base": 30829.51, "taker_buy_quote": 5007.35078 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1617, "close": 0.1618, "volume": 30124.44, "close_time": 1769507999999, "quote_volume": 4882.913, "trades": 115, "taker_buy_base": 15342.37, "taker_buy_quote": 2486.963655 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.162, "high": 0.163, "low": 0.1614, "close": 0.1621, "volume": 69698.54, "close_time": 1769511599999, "quote_volume": 11304.726102, "trades": 222, "taker_buy_base": 31203.99, "taker_buy_quote": 5066.751582 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1622, "high": 0.1634, "low": 0.1621, "close": 0.1631, "volume": 132422.5, "close_time": 1769515199999, "quote_volume": 21567.426826, "trades": 197, "taker_buy_base": 108794.62, "taker_buy_quote": 17723.47654 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1621, "close": 0.1626, "volume": 60134.15, "close_time": 1769518799999, "quote_volume": 9803.891665, "trades": 182, "taker_buy_base": 21884.14, "taker_buy_quote": 3572.108631 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1626, "high": 0.1627, "low": 0.161, "close": 0.161, "volume": 79304.48, "close_time": 1769522399999, "quote_volume": 12850.022533, "trades": 296, "taker_buy_base": 37961.97, "taker_buy_quote": 6160.482691 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.161, "high": 0.1625, "low": 0.1594, "close": 0.1601, "volume": 103393.93, "close_time": 1769525999999, "quote_volume": 16629.64285, "trades": 320, "taker_buy_base": 40755.44, "taker_buy_quote": 6562.245822 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1599, "high": 0.1616, "low": 0.1597, "close": 0.1613, "volume": 77230.75, "close_time": 1769529599999, "quote_volume": 12412.885874, "trades": 193, "taker_buy_base": 50322.55, "taker_buy_quote": 8090.511493 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1613, "high": 0.1638, "low": 0.1611, "close": 0.1631, "volume": 176713.45, "close_time": 1769533199999, "quote_volume": 28765.576783, "trades": 409, "taker_buy_base": 108671.25, "taker_buy_quote": 17688.319419 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1597, "close": 0.1604, "volume": 273466.73, "close_time": 1769536799999, "quote_volume": 43966.207331, "trades": 779, "taker_buy_base": 140364.76, "taker_buy_quote": 22555.204598 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1603, "high": 0.1644, "low": 0.1601, "close": 0.1635, "volume": 220998.65, "close_time": 1769540399999, "quote_volume": 35758.658685, "trades": 582, "taker_buy_base": 127484.38, "taker_buy_quote": 20608.432653 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1636, "high": 0.1646, "low": 0.1627, "close": 0.164, "volume": 116727.95, "close_time": 1769543999999, "quote_volume": 19121.754783, "trades": 444, "taker_buy_base": 69364.87, "taker_buy_quote": 11364.358342 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.164, "high": 0.1659, "low": 0.1637, "close": 0.1652, "volume": 208672.78, "close_time": 1769547599999, "quote_volume": 34450.956263, "trades": 817, "taker_buy_base": 116368.01, "taker_buy_quote": 19212.812554 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1644, "close": 0.1646, "volume": 109912.64, "close_time": 1769551199999, "quote_volume": 18125.991383, "trades": 270, "taker_buy_base": 58453.36, "taker_buy_quote": 9638.874581 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1646, "high": 0.165, "low": 0.164, "close": 0.1646, "volume": 104044.77, "close_time": 1769554799999, "quote_volume": 17121.638029, "trades": 253, "taker_buy_base": 39155.21, "taker_buy_quote": 6449.45151 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1646, "high": 0.1657, "low": 0.1644, "close": 0.1644, "volume": 90680.27, "close_time": 1769558399999, "quote_volume": 14957.550486, "trades": 359, "taker_buy_base": 61936.87, "taker_buy_quote": 10222.205115 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1644, "high": 0.1647, "low": 0.1637, "close": 0.1645, "volume": 58592.71, "close_time": 1769561999999, "quote_volume": 9615.955667, "trades": 301, "taker_buy_base": 35763.5, "taker_buy_quote": 5870.15944 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1633, "close": 0.1635, "volume": 101146.77, "close_time": 1769565599999, "quote_volume": 16553.614137, "trades": 317, "taker_buy_base": 61811.8, "taker_buy_quote": 10114.762982 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1633, "high": 0.1645, "low": 0.1631, "close": 0.1644, "volume": 31993.7, "close_time": 1769569199999, "quote_volume": 5235.978342, "trades": 119, "taker_buy_base": 20624.23, "taker_buy_quote": 3378.428957 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1644, "high": 0.1649, "low": 0.1628, "close": 0.1629, "volume": 120128.54, "close_time": 1769572799999, "quote_volume": 19660.375092, "trades": 430, "taker_buy_base": 63420.91, "taker_buy_quote": 10388.324954 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1617, "close": 0.1623, "volume": 175367.51, "close_time": 1769576399999, "quote_volume": 28456.749408, "trades": 429, "taker_buy_base": 104103.39, "taker_buy_quote": 16889.240403 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1625, "high": 0.1634, "low": 0.1622, "close": 0.1633, "volume": 32107.7, "close_time": 1769579999999, "quote_volume": 5225.307686, "trades": 101, "taker_buy_base": 22126.71, "taker_buy_quote": 3602.483107 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1634, "high": 0.1637, "low": 0.1622, "close": 0.163, "volume": 104344.5, "close_time": 1769583599999, "quote_volume": 17003.348284, "trades": 316, "taker_buy_base": 48336.64, "taker_buy_quote": 7875.690899 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.163, "high": 0.164, "low": 0.1627, "close": 0.1632, "volume": 56871.87, "close_time": 1769587199999, "quote_volume": 9287.984503, "trades": 216, "taker_buy_base": 32247.85, "taker_buy_quote": 5268.680526 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1631, "high": 0.1636, "low": 0.162, "close": 0.1621, "volume": 80509.57, "close_time": 1769590799999, "quote_volume": 13111.947154, "trades": 268, "taker_buy_base": 39033.58, "taker_buy_quote": 6359.084111 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1622, "high": 0.1635, "low": 0.1617, "close": 0.1632, "volume": 123435.06, "close_time": 1769594399999, "quote_volume": 20084.71793, "trades": 443, "taker_buy_base": 56063.89, "taker_buy_quote": 9121.004083 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1635, "high": 0.1643, "low": 0.1627, "close": 0.1638, "volume": 143838.69, "close_time": 1769597999999, "quote_volume": 23499.973351, "trades": 421, "taker_buy_base": 78183.35, "taker_buy_quote": 12774.220422 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1637, "high": 0.1645, "low": 0.163, "close": 0.1645, "volume": 116074.3, "close_time": 1769601599999, "quote_volume": 19015.184244, "trades": 324, "taker_buy_base": 39215.35, "taker_buy_quote": 6431.954688 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1623, "close": 0.1624, "volume": 59250.72, "close_time": 1769605199999, "quote_volume": 9683.19055, "trades": 199, "taker_buy_base": 18668.86, "taker_buy_quote": 3054.694287 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1617, "close": 0.1617, "volume": 66158.27, "close_time": 1769608799999, "quote_volume": 10729.31353, "trades": 121, "taker_buy_base": 20422.35, "taker_buy_quote": 3317.294567 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1619, "high": 0.1623, "low": 0.1606, "close": 0.1607, "volume": 232477.05, "close_time": 1769612399999, "quote_volume": 37542.730357, "trades": 627, "taker_buy_base": 138924.83, "taker_buy_quote": 22445.70988 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1608, "high": 0.1614, "low": 0.1591, "close": 0.1596, "volume": 208708.38, "close_time": 1769615999999, "quote_volume": 33452.87253, "trades": 701, "taker_buy_base": 100103.46, "taker_buy_quote": 16037.350453 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1585, "close": 0.1594, "volume": 185642.77, "close_time": 1769619599999, "quote_volume": 29545.431746, "trades": 565, "taker_buy_base": 93339.58, "taker_buy_quote": 14860.783558 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1594, "high": 0.163, "low": 0.1594, "close": 0.1618, "volume": 204394.12, "close_time": 1769623199999, "quote_volume": 32940.123225, "trades": 537, "taker_buy_base": 121179.02, "taker_buy_quote": 19556.918919 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1598, "close": 0.1602, "volume": 110616.09, "close_time": 1769626799999, "quote_volume": 17740.97755, "trades": 345, "taker_buy_base": 53033.43, "taker_buy_quote": 8505.924174 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1602, "high": 0.1612, "low": 0.1596, "close": 0.1611, "volume": 205866.17, "close_time": 1769630399999, "quote_volume": 33030.004913, "trades": 442, "taker_buy_base": 69659.5, "taker_buy_quote": 11173.966352 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1608, "high": 0.1618, "low": 0.1599, "close": 0.1603, "volume": 205505.97, "close_time": 1769633999999, "quote_volume": 33020.07155, "trades": 495, "taker_buy_base": 135078.8, "taker_buy_quote": 21714.343085 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1603, "high": 0.1615, "low": 0.1596, "close": 0.1612, "volume": 125077.08, "close_time": 1769637599999, "quote_volume": 20083.428407, "trades": 416, "taker_buy_base": 47192.65, "taker_buy_quote": 7583.344348 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1613, "high": 0.1617, "low": 0.1601, "close": 0.1616, "volume": 40224.76, "close_time": 1769641199999, "quote_volume": 6476.322992, "trades": 135, "taker_buy_base": 18732.75, "taker_buy_quote": 3016.849842 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1604, "close": 0.1605, "volume": 91992.46, "close_time": 1769644799999, "quote_volume": 14813.917169, "trades": 236, "taker_buy_base": 45981.55, "taker_buy_quote": 7404.121892 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1588, "close": 0.1593, "volume": 152162.05, "close_time": 1769648399999, "quote_volume": 24316.114696, "trades": 418, "taker_buy_base": 93779.83, "taker_buy_quote": 14990.920344 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1592, "high": 0.1603, "low": 0.1581, "close": 0.159, "volume": 234792.27, "close_time": 1769651999999, "quote_volume": 37344.199282, "trades": 762, "taker_buy_base": 157185.95, "taker_buy_quote": 25002.954394 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1591, "high": 0.1594, "low": 0.1544, "close": 0.155, "volume": 337783.41, "close_time": 1769655599999, "quote_volume": 52717.613455, "trades": 868, "taker_buy_base": 169373.69, "taker_buy_quote": 26437.212312 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.155, "high": 0.1564, "low": 0.1542, "close": 0.1553, "volume": 227832.65, "close_time": 1769659199999, "quote_volume": 35355.260493, "trades": 595, "taker_buy_base": 107089.19, "taker_buy_quote": 16620.727865 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1552, "high": 0.1563, "low": 0.155, "close": 0.1557, "volume": 123666.96, "close_time": 1769662799999, "quote_volume": 19241.296118, "trades": 342, "taker_buy_base": 54146.65, "taker_buy_quote": 8429.522348 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1556, "high": 0.1559, "low": 0.1547, "close": 0.1551, "volume": 89022.25, "close_time": 1769666399999, "quote_volume": 13820.348762, "trades": 300, "taker_buy_base": 33139.63, "taker_buy_quote": 5149.546117 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1551, "high": 0.156, "low": 0.1549, "close": 0.1556, "volume": 79007.65, "close_time": 1769669999999, "quote_volume": 12299.27374, "trades": 143, "taker_buy_base": 29299.86, "taker_buy_quote": 4560.017757 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1558, "high": 0.1567, "low": 0.1554, "close": 0.156, "volume": 116909.14, "close_time": 1769673599999, "quote_volume": 18243.323585, "trades": 291, "taker_buy_base": 46152.39, "taker_buy_quote": 7206.468394 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1545, "close": 0.1551, "volume": 221812.27, "close_time": 1769677199999, "quote_volume": 34380.331413, "trades": 588, "taker_buy_base": 82721.54, "taker_buy_quote": 12832.75627 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.155, "high": 0.1554, "low": 0.1542, "close": 0.1549, "volume": 138131.73, "close_time": 1769680799999, "quote_volume": 21366.926591, "trades": 221, "taker_buy_base": 84828.74, "taker_buy_quote": 13125.542315 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.155, "high": 0.1552, "low": 0.154, "close": 0.1542, "volume": 55012.46, "close_time": 1769684399999, "quote_volume": 8502.052154, "trades": 193, "taker_buy_base": 27252.31, "taker_buy_quote": 4213.842733 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1542, "high": 0.1543, "low": 0.1536, "close": 0.1539, "volume": 79921.48, "close_time": 1769687999999, "quote_volume": 12303.302132, "trades": 234, "taker_buy_base": 33827.91, "taker_buy_quote": 5212.456486 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1539, "high": 0.1542, "low": 0.1522, "close": 0.1537, "volume": 121278.0, "close_time": 1769691599999, "quote_volume": 18595.166065, "trades": 267, "taker_buy_base": 51938.44, "taker_buy_quote": 7962.811792 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1539, "high": 0.1546, "low": 0.1534, "close": 0.1544, "volume": 123691.84, "close_time": 1769695199999, "quote_volume": 19057.76274, "trades": 392, "taker_buy_base": 57814.72, "taker_buy_quote": 8911.757013 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1507, "close": 0.1507, "volume": 150602.07, "close_time": 1769698799999, "quote_volume": 23026.252179, "trades": 481, "taker_buy_base": 68799.72, "taker_buy_quote": 10531.190687 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1441, "close": 0.1485, "volume": 898265.72, "close_time": 1769702399999, "quote_volume": 132338.868341, "trades": 2420, "taker_buy_base": 428601.53, "taker_buy_quote": 63163.209878 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1482, "high": 0.151, "low": 0.1464, "close": 0.1507, "volume": 255826.15, "close_time": 1769705999999, "quote_volume": 37986.99983, "trades": 622, "taker_buy_base": 132297.3, "taker_buy_quote": 19639.064376 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1508, "high": 0.1521, "low": 0.1495, "close": 0.1498, "volume": 293711.07, "close_time": 1769709599999, "quote_volume": 44164.709299, "trades": 813, "taker_buy_base": 82139.81, "taker_buy_quote": 12358.472258 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1471, "close": 0.1478, "volume": 191534.13, "close_time": 1769713199999, "quote_volume": 28385.889103, "trades": 490, "taker_buy_base": 103608.44, "taker_buy_quote": 15346.060056 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1477, "high": 0.1488, "low": 0.1465, "close": 0.1482, "volume": 249443.81, "close_time": 1769716799999, "quote_volume": 36815.653432, "trades": 552, "taker_buy_base": 142358.83, "taker_buy_quote": 21010.840023 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1484, "high": 0.1511, "low": 0.1481, "close": 0.1507, "volume": 284204.1, "close_time": 1769720399999, "quote_volume": 42476.077926, "trades": 721, "taker_buy_base": 156341.53, "taker_buy_quote": 23365.8531 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1507, "high": 0.1587, "low": 0.1506, "close": 0.1559, "volume": 1999214.49, "close_time": 1769723999999, "quote_volume": 310928.087084, "trades": 3170, "taker_buy_base": 1122227.75, "taker_buy_quote": 174825.81051 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1558, "high": 0.156, "low": 0.1516, "close": 0.1521, "volume": 405749.84, "close_time": 1769727599999, "quote_volume": 62089.239425, "trades": 706, "taker_buy_base": 181804.05, "taker_buy_quote": 27815.448916 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1519, "high": 0.1519, "low": 0.1513, "close": 0.1518, "volume": 74045.13, "close_time": 1769731199999, "quote_volume": 11227.362589, "trades": 182, "taker_buy_base": 33374.96, "taker_buy_quote": 5060.332358 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1519, "high": 0.153, "low": 0.1512, "close": 0.1522, "volume": 228210.42, "close_time": 1769734799999, "quote_volume": 34700.856507, "trades": 536, "taker_buy_base": 116532.77, "taker_buy_quote": 17714.346961 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1461, "close": 0.1508, "volume": 1003748.19, "close_time": 1769738399999, "quote_volume": 150823.751578, "trades": 1929, "taker_buy_base": 488420.63, "taker_buy_quote": 73339.561239 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1467, "close": 0.1487, "volume": 371394.43, "close_time": 1769741999999, "quote_volume": 55139.503121, "trades": 938, "taker_buy_base": 173954.2, "taker_buy_quote": 25818.976348 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1489, "high": 0.1497, "low": 0.1483, "close": 0.1489, "volume": 132259.2, "close_time": 1769745599999, "quote_volume": 19715.757275, "trades": 382, "taker_buy_base": 72712.92, "taker_buy_quote": 10840.716273 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.149, "high": 0.1504, "low": 0.1487, "close": 0.1499, "volume": 160632.9, "close_time": 1769749199999, "quote_volume": 24022.899781, "trades": 429, "taker_buy_base": 76989.16, "taker_buy_quote": 11518.117476 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1499, "high": 0.1506, "low": 0.1489, "close": 0.1494, "volume": 410916.16, "close_time": 1769752799999, "quote_volume": 61659.900836, "trades": 646, "taker_buy_base": 99267.11, "taker_buy_quote": 14863.578592 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1494, "high": 0.1507, "low": 0.1488, "close": 0.1497, "volume": 198758.72, "close_time": 1769756399999, "quote_volume": 29726.423722, "trades": 627, "taker_buy_base": 95890.52, "taker_buy_quote": 14353.773338 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1499, "high": 0.1524, "low": 0.1498, "close": 0.1515, "volume": 360377.01, "close_time": 1769759999999, "quote_volume": 54391.10166, "trades": 673, "taker_buy_base": 257813.97, "taker_buy_quote": 38920.015946 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1516, "high": 0.1524, "low": 0.1506, "close": 0.1519, "volume": 157626.71, "close_time": 1769763599999, "quote_volume": 23886.532585, "trades": 459, "taker_buy_base": 77936.8, "taker_buy_quote": 11814.727104 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1519, "high": 0.1519, "low": 0.1497, "close": 0.1499, "volume": 122344.84, "close_time": 1769767199999, "quote_volume": 18427.895046, "trades": 331, "taker_buy_base": 40951.86, "taker_buy_quote": 6164.340853 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.15, "high": 0.151, "low": 0.1492, "close": 0.1509, "volume": 62118.27, "close_time": 1769770799999, "quote_volume": 9332.888098, "trades": 243, "taker_buy_base": 24452.01, "taker_buy_quote": 3675.297961 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1508, "high": 0.1528, "low": 0.1501, "close": 0.1524, "volume": 61912.56, "close_time": 1769774399999, "quote_volume": 9368.986967, "trades": 239, "taker_buy_base": 26518.18, "taker_buy_quote": 4017.790645 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1524, "high": 0.1526, "low": 0.1509, "close": 0.1512, "volume": 117411.24, "close_time": 1769777999999, "quote_volume": 17789.714164, "trades": 336, "taker_buy_base": 25389.53, "taker_buy_quote": 3852.44252 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1514, "high": 0.1519, "low": 0.15, "close": 0.1506, "volume": 176560.34, "close_time": 1769781599999, "quote_volume": 26661.904369, "trades": 534, "taker_buy_base": 49470.0, "taker_buy_quote": 7475.638512 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1503, "high": 0.1542, "low": 0.1503, "close": 0.152, "volume": 341239.46, "close_time": 1769785199999, "quote_volume": 52027.080494, "trades": 1103, "taker_buy_base": 217915.67, "taker_buy_quote": 33208.59751 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1521, "high": 0.154, "low": 0.1501, "close": 0.1534, "volume": 172397.3, "close_time": 1769788799999, "quote_volume": 26203.750744, "trades": 604, "taker_buy_base": 81014.14, "taker_buy_quote": 12333.288793 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1533, "high": 0.1549, "low": 0.1522, "close": 0.1541, "volume": 208816.87, "close_time": 1769792399999, "quote_volume": 32100.717777, "trades": 750, "taker_buy_base": 109617.71, "taker_buy_quote": 16860.293896 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1542, "high": 0.1563, "low": 0.154, "close": 0.1541, "volume": 199575.78, "close_time": 1769795999999, "quote_volume": 30890.245392, "trades": 800, "taker_buy_base": 111802.48, "taker_buy_quote": 17302.558004 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1497, "close": 0.1542, "volume": 651528.46, "close_time": 1769799599999, "quote_volume": 99588.888326, "trades": 1781, "taker_buy_base": 223549.46, "taker_buy_quote": 34019.185873 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1542, "high": 0.1551, "low": 0.1529, "close": 0.1531, "volume": 199919.85, "close_time": 1769803199999, "quote_volume": 30788.719358, "trades": 847, "taker_buy_base": 89158.69, "taker_buy_quote": 13745.739754 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.153, "high": 0.153, "low": 0.1496, "close": 0.1498, "volume": 276494.74, "close_time": 1769806799999, "quote_volume": 41775.626823, "trades": 1210, "taker_buy_base": 138643.68, "taker_buy_quote": 20935.067246 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1498, "high": 0.1508, "low": 0.1497, "close": 0.1505, "volume": 87201.96, "close_time": 1769810399999, "quote_volume": 13095.528132, "trades": 428, "taker_buy_base": 48295.53, "taker_buy_quote": 7254.220116 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1505, "high": 0.1507, "low": 0.1485, "close": 0.1504, "volume": 109213.85, "close_time": 1769813999999, "quote_volume": 16342.516956, "trades": 518, "taker_buy_base": 48219.96, "taker_buy_quote": 7213.791858 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1504, "high": 0.1512, "low": 0.15, "close": 0.1511, "volume": 97540.25, "close_time": 1769817599999, "quote_volume": 14683.662389, "trades": 377, "taker_buy_base": 45357.79, "taker_buy_quote": 6822.420851 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1511, "high": 0.1512, "low": 0.15, "close": 0.1501, "volume": 74266.29, "close_time": 1769821199999, "quote_volume": 11190.362918, "trades": 326, "taker_buy_base": 40732.17, "taker_buy_quote": 6135.02068 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.15, "high": 0.1506, "low": 0.1494, "close": 0.15, "volume": 97899.37, "close_time": 1769824799999, "quote_volume": 14687.539034, "trades": 328, "taker_buy_base": 50909.27, "taker_buy_quote": 7641.675453 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.15, "high": 0.1506, "low": 0.1491, "close": 0.1499, "volume": 69285.06, "close_time": 1769828399999, "quote_volume": 10378.105361, "trades": 256, "taker_buy_base": 44745.79, "taker_buy_quote": 6704.269315 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1499, "high": 0.1502, "low": 0.1489, "close": 0.1492, "volume": 60421.0, "close_time": 1769831999999, "quote_volume": 9036.523609, "trades": 179, "taker_buy_base": 23437.3, "taker_buy_quote": 3507.674617 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1491, "high": 0.1498, "low": 0.1484, "close": 0.1485, "volume": 86429.84, "close_time": 1769835599999, "quote_volume": 12903.130519, "trades": 272, "taker_buy_base": 54258.19, "taker_buy_quote": 8103.590775 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1486, "high": 0.1503, "low": 0.1483, "close": 0.1499, "volume": 72297.1, "close_time": 1769839199999, "quote_volume": 10804.807613, "trades": 311, "taker_buy_base": 56937.57, "taker_buy_quote": 8507.920231 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1499, "high": 0.15, "low": 0.1477, "close": 0.1485, "volume": 89736.47, "close_time": 1769842799999, "quote_volume": 13327.576334, "trades": 404, "taker_buy_base": 47846.36, "taker_buy_quote": 7109.62521 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1484, "high": 0.1485, "low": 0.1468, "close": 0.148, "volume": 182357.61, "close_time": 1769846399999, "quote_volume": 26949.00659, "trades": 717, "taker_buy_base": 103160.44, "taker_buy_quote": 15242.498158 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1481, "high": 0.1484, "low": 0.144, "close": 0.1457, "volume": 242501.29, "close_time": 1769849999999, "quote_volume": 35330.096001, "trades": 1085, "taker_buy_base": 148509.15, "taker_buy_quote": 21647.906298 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1457, "high": 0.1463, "low": 0.1454, "close": 0.1458, "volume": 58499.98, "close_time": 1769853599999, "quote_volume": 8535.762509, "trades": 175, "taker_buy_base": 42723.42, "taker_buy_quote": 6235.671237 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1459, "high": 0.1473, "low": 0.1456, "close": 0.147, "volume": 247432.79, "close_time": 1769857199999, "quote_volume": 36199.979737, "trades": 231, "taker_buy_base": 224227.78, "taker_buy_quote": 32799.830929 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1469, "high": 0.1471, "low": 0.1453, "close": 0.1461, "volume": 114038.61, "close_time": 1769860799999, "quote_volume": 16673.235098, "trades": 278, "taker_buy_base": 54869.9, "taker_buy_quote": 8026.93111 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1459, "high": 0.1471, "low": 0.1452, "close": 0.1465, "volume": 122302.21, "close_time": 1769864399999, "quote_volume": 17853.823706, "trades": 442, "taker_buy_base": 70269.3, "taker_buy_quote": 10250.162785 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1449, "close": 0.1451, "volume": 105370.15, "close_time": 1769867999999, "quote_volume": 15368.678481, "trades": 241, "taker_buy_base": 47483.79, "taker_buy_quote": 6927.911474 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1352, "close": 0.1379, "volume": 1028871.89, "close_time": 1769871599999, "quote_volume": 143147.388108, "trades": 3066, "taker_buy_base": 415496.36, "taker_buy_quote": 57688.564998 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1382, "high": 0.1405, "low": 0.1378, "close": 0.138, "volume": 207710.01, "close_time": 1769875199999, "quote_volume": 28826.963773, "trades": 490, "taker_buy_base": 103882.63, "taker_buy_quote": 14434.576221 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1381, "high": 0.1401, "low": 0.135, "close": 0.1354, "volume": 433711.06, "close_time": 1769878799999, "quote_volume": 59573.117516, "trades": 1024, "taker_buy_base": 197978.39, "taker_buy_quote": 27239.063836 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1248, "close": 0.1301, "volume": 1079452.88, "close_time": 1769882399999, "quote_volume": 140764.512191, "trades": 2463, "taker_buy_base": 509691.32, "taker_buy_quote": 66583.974079 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1304, "high": 0.1313, "low": 0.1202, "close": 0.1282, "volume": 1679804.74, "close_time": 1769885999999, "quote_volume": 212519.805103, "trades": 2836, "taker_buy_base": 926945.51, "taker_buy_quote": 117362.357761 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1282, "high": 0.1314, "low": 0.1266, "close": 0.1277, "volume": 1190527.94, "close_time": 1769889599999, "quote_volume": 153708.182466, "trades": 2431, "taker_buy_base": 551852.94, "taker_buy_quote": 71430.50829 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1278, "high": 0.1287, "low": 0.1262, "close": 0.1284, "volume": 238309.69, "close_time": 1769893199999, "quote_volume": 30335.647945, "trades": 433, "taker_buy_base": 102002.72, "taker_buy_quote": 13014.411243 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1286, "high": 0.1302, "low": 0.1274, "close": 0.129, "volume": 473646.1, "close_time": 1769896799999, "quote_volume": 61055.073294, "trades": 1018, "taker_buy_base": 281105.46, "taker_buy_quote": 36270.625638 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1259, "close": 0.1273, "volume": 717321.09, "close_time": 1769900399999, "quote_volume": 91959.351615, "trades": 923, "taker_buy_base": 223285.41, "taker_buy_quote": 28637.406616 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1273, "high": 0.1306, "low": 0.1271, "close": 0.1299, "volume": 326439.21, "close_time": 1769903999999, "quote_volume": 41936.777941, "trades": 797, "taker_buy_base": 172579.68, "taker_buy_quote": 22184.469835 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1298, "high": 0.1309, "low": 0.1291, "close": 0.1307, "volume": 215557.68, "close_time": 1769907599999, "quote_volume": 28074.737671, "trades": 561, "taker_buy_base": 84688.0, "taker_buy_quote": 11031.900327 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.131, "high": 0.1318, "low": 0.1298, "close": 0.1307, "volume": 240329.47, "close_time": 1769911199999, "quote_volume": 31406.375848, "trades": 669, "taker_buy_base": 130445.32, "taker_buy_quote": 17055.187162 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1308, "high": 0.1315, "low": 0.1302, "close": 0.1305, "volume": 161102.1, "close_time": 1769914799999, "quote_volume": 21068.197183, "trades": 458, "taker_buy_base": 62978.35, "taker_buy_quote": 8238.319942 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1305, "high": 0.1312, "low": 0.1302, "close": 0.1309, "volume": 88968.52, "close_time": 1769918399999, "quote_volume": 11632.933413, "trades": 289, "taker_buy_base": 53048.26, "taker_buy_quote": 6935.991233 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1308, "high": 0.1315, "low": 0.1306, "close": 0.1312, "volume": 84177.26, "close_time": 1769921999999, "quote_volume": 11046.174667, "trades": 223, "taker_buy_base": 34229.93, "taker_buy_quote": 4492.899419 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1311, "high": 0.132, "low": 0.1309, "close": 0.1311, "volume": 225378.18, "close_time": 1769925599999, "quote_volume": 29600.890274, "trades": 459, "taker_buy_base": 153601.57, "taker_buy_quote": 20169.944721 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1311, "high": 0.132, "low": 0.1296, "close": 0.1308, "volume": 472747.54, "close_time": 1769929199999, "quote_volume": 62006.107538, "trades": 870, "taker_buy_base": 222417.7, "taker_buy_quote": 29178.001451 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1309, "high": 0.1319, "low": 0.1306, "close": 0.131, "volume": 129426.05, "close_time": 1769932799999, "quote_volume": 16982.556113, "trades": 342, "taker_buy_base": 71618.68, "taker_buy_quote": 9401.655767 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.131, "high": 0.1315, "low": 0.1302, "close": 0.1304, "volume": 133518.68, "close_time": 1769936399999, "quote_volume": 17465.67601, "trades": 316, "taker_buy_base": 64777.91, "taker_buy_quote": 8478.440499 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1294, "close": 0.1311, "volume": 218152.99, "close_time": 1769939999999, "quote_volume": 28415.115076, "trades": 478, "taker_buy_base": 151604.61, "taker_buy_quote": 19746.035716 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.131, "high": 0.1314, "low": 0.1286, "close": 0.129, "volume": 127482.47, "close_time": 1769943599999, "quote_volume": 16574.014169, "trades": 365, "taker_buy_base": 63521.92, "taker_buy_quote": 8253.910841 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.129, "high": 0.1307, "low": 0.129, "close": 0.1307, "volume": 97938.45, "close_time": 1769947199999, "quote_volume": 12742.299041, "trades": 296, "taker_buy_base": 73197.52, "taker_buy_quote": 9526.193868 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1305, "high": 0.1309, "low": 0.1293, "close": 0.1301, "volume": 206926.97, "close_time": 1769950799999, "quote_volume": 26923.598452, "trades": 567, "taker_buy_base": 104509.68, "taker_buy_quote": 13603.484994 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1304, "high": 0.133, "low": 0.1304, "close": 0.133, "volume": 283757.08, "close_time": 1769954399999, "quote_volume": 37497.929965, "trades": 723, "taker_buy_base": 185458.24, "taker_buy_quote": 24516.915264 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1329, "high": 0.1344, "low": 0.131, "close": 0.132, "volume": 416320.16, "close_time": 1769957999999, "quote_volume": 55290.971759, "trades": 1246, "taker_buy_base": 254338.54, "taker_buy_quote": 33800.784533 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1286, "close": 0.1304, "volume": 145526.35, "close_time": 1769961599999, "quote_volume": 18937.651113, "trades": 689, "taker_buy_base": 72261.54, "taker_buy_quote": 9410.926971 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1305, "high": 0.1323, "low": 0.13, "close": 0.1308, "volume": 146018.14, "close_time": 1769965199999, "quote_volume": 19127.615059, "trades": 598, "taker_buy_base": 85511.67, "taker_buy_quote": 11209.991193 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1308, "high": 0.132, "low": 0.13, "close": 0.1308, "volume": 126825.72, "close_time": 1769968799999, "quote_volume": 16608.005643, "trades": 392, "taker_buy_base": 47881.12, "taker_buy_quote": 6278.846591 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1308, "high": 0.1337, "low": 0.1308, "close": 0.1318, "volume": 191459.37, "close_time": 1769972399999, "quote_volume": 25364.958201, "trades": 725, "taker_buy_base": 101305.35, "taker_buy_quote": 13433.782162 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1319, "high": 0.1349, "low": 0.1313, "close": 0.1325, "volume": 459336.41, "close_time": 1769975999999, "quote_volume": 61216.98068, "trades": 1253, "taker_buy_base": 274471.37, "taker_buy_quote": 36592.635416 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1326, "high": 0.1329, "low": 0.1305, "close": 0.1312, "volume": 169856.7, "close_time": 1769979599999, "quote_volume": 22365.228954, "trades": 512, "taker_buy_base": 87755.24, "taker_buy_quote": 11549.742562 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1312, "high": 0.132, "low": 0.1305, "close": 0.1309, "volume": 81629.89, "close_time": 1769983199999, "quote_volume": 10692.829095, "trades": 320, "taker_buy_base": 41265.52, "taker_buy_quote": 5406.489228 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.131, "high": 0.1332, "low": 0.131, "close": 0.1321, "volume": 94932.44, "close_time": 1769986799999, "quote_volume": 12551.868783, "trades": 293, "taker_buy_base": 54324.24, "taker_buy_quote": 7183.137984 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1319, "high": 0.1342, "low": 0.1299, "close": 0.1312, "volume": 320525.15, "close_time": 1769990399999, "quote_volume": 42230.776006, "trades": 1011, "taker_buy_base": 138427.16, "taker_buy_quote": 18309.220002 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1314, "high": 0.1347, "low": 0.1307, "close": 0.1337, "volume": 255843.06, "close_time": 1769993999999, "quote_volume": 34120.491175, "trades": 690, "taker_buy_base": 114848.15, "taker_buy_quote": 15328.44376 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1337, "high": 0.1351, "low": 0.1314, "close": 0.1335, "volume": 259330.95, "close_time": 1769997599999, "quote_volume": 34692.814789, "trades": 705, "taker_buy_base": 116090.29, "taker_buy_quote": 15526.394258 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1314, "close": 0.1316, "volume": 173722.28, "close_time": 1770001199999, "quote_volume": 23024.36114, "trades": 423, "taker_buy_base": 69391.29, "taker_buy_quote": 9193.655162 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1262, "close": 0.131, "volume": 532218.18, "close_time": 1770004799999, "quote_volume": 68454.749437, "trades": 1227, "taker_buy_base": 240987.86, "taker_buy_quote": 31019.636524 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1311, "high": 0.1324, "low": 0.1285, "close": 0.13, "volume": 143903.03, "close_time": 1770008399999, "quote_volume": 18788.639191, "trades": 426, "taker_buy_base": 72679.67, "taker_buy_quote": 9501.916742 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1298, "high": 0.13, "low": 0.1265, "close": 0.128, "volume": 207411.9, "close_time": 1770011999999, "quote_volume": 26512.663635, "trades": 514, "taker_buy_base": 92542.32, "taker_buy_quote": 11825.863198 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1277, "high": 0.1316, "low": 0.1267, "close": 0.1303, "volume": 437097.8, "close_time": 1770015599999, "quote_volume": 56498.015113, "trades": 858, "taker_buy_base": 218739.52, "taker_buy_quote": 28299.239088 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1294, "close": 0.1295, "volume": 167710.9, "close_time": 1770019199999, "quote_volume": 21846.677294, "trades": 376, "taker_buy_base": 60465.15, "taker_buy_quote": 7873.495777 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1299, "high": 0.1305, "low": 0.1295, "close": 0.1302, "volume": 127377.11, "close_time": 1770022799999, "quote_volume": 16569.609106, "trades": 382, "taker_buy_base": 67589.09, "taker_buy_quote": 8797.493135 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1301, "high": 0.1319, "low": 0.1291, "close": 0.1315, "volume": 300166.47, "close_time": 1770026399999, "quote_volume": 39239.65701, "trades": 541, "taker_buy_base": 166100.18, "taker_buy_quote": 21728.104964 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1315, "high": 0.1324, "low": 0.1312, "close": 0.1315, "volume": 117675.25, "close_time": 1770029999999, "quote_volume": 15504.129078, "trades": 250, "taker_buy_base": 42949.71, "taker_buy_quote": 5663.616732 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1314, "high": 0.1325, "low": 0.1313, "close": 0.1315, "volume": 71368.19, "close_time": 1770033599999, "quote_volume": 9410.657375, "trades": 155, "taker_buy_base": 32695.14, "taker_buy_quote": 4314.19161 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1317, "high": 0.1327, "low": 0.1313, "close": 0.1318, "volume": 185117.22, "close_time": 1770037199999, "quote_volume": 24433.092051, "trades": 357, "taker_buy_base": 116383.21, "taker_buy_quote": 15366.575206 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1318, "high": 0.1332, "low": 0.1315, "close": 0.133, "volume": 117370.39, "close_time": 1770040799999, "quote_volume": 15551.187556, "trades": 260, "taker_buy_base": 72201.7, "taker_buy_quote": 9567.540227 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1328, "high": 0.1346, "low": 0.1318, "close": 0.1343, "volume": 353367.05, "close_time": 1770044399999, "quote_volume": 47230.05849, "trades": 607, "taker_buy_base": 148669.45, "taker_buy_quote": 19887.422264 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1343, "high": 0.1367, "low": 0.1339, "close": 0.1363, "volume": 288608.84, "close_time": 1770047999999, "quote_volume": 39012.139256, "trades": 448, "taker_buy_base": 101410.22, "taker_buy_quote": 13719.550053 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1349, "close": 0.1351, "volume": 125418.26, "close_time": 1770051599999, "quote_volume": 17009.415268, "trades": 284, "taker_buy_base": 45358.56, "taker_buy_quote": 6154.58209 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1352, "high": 0.1357, "low": 0.1339, "close": 0.1342, "volume": 85521.35, "close_time": 1770055199999, "quote_volume": 11513.070874, "trades": 203, "taker_buy_base": 22904.64, "taker_buy_quote": 3082.358439 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1342, "high": 0.1354, "low": 0.134, "close": 0.1348, "volume": 119870.82, "close_time": 1770058799999, "quote_volume": 16140.831369, "trades": 234, "taker_buy_base": 55908.54, "taker_buy_quote": 7533.453786 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1334, "close": 0.1336, "volume": 84165.75, "close_time": 1770062399999, "quote_volume": 11297.328139, "trades": 150, "taker_buy_base": 17316.8, "taker_buy_quote": 2321.047892 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1334, "high": 0.1345, "low": 0.1325, "close": 0.133, "volume": 231624.26, "close_time": 1770065999999, "quote_volume": 30892.616809, "trades": 412, "taker_buy_base": 102391.89, "taker_buy_quote": 13655.502107 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1331, "high": 0.1343, "low": 0.133, "close": 0.1339, "volume": 95083.17, "close_time": 1770069599999, "quote_volume": 12703.071157, "trades": 198, "taker_buy_base": 55665.12, "taker_buy_quote": 7435.937479 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1342, "high": 0.1352, "low": 0.1336, "close": 0.1352, "volume": 95765.23, "close_time": 1770073199999, "quote_volume": 12871.740892, "trades": 207, "taker_buy_base": 60383.7, "taker_buy_quote": 8121.730113 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1341, "close": 0.1342, "volume": 41022.12, "close_time": 1770076799999, "quote_volume": 5521.452951, "trades": 113, "taker_buy_base": 18828.27, "taker_buy_quote": 2537.489428 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1342, "high": 0.135, "low": 0.1333, "close": 0.1348, "volume": 224494.89, "close_time": 1770080399999, "quote_volume": 30137.094835, "trades": 683, "taker_buy_base": 112173.03, "taker_buy_quote": 15055.358662 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1335, "close": 0.1339, "volume": 80268.21, "close_time": 1770083999999, "quote_volume": 10759.065775, "trades": 373, "taker_buy_base": 34730.38, "taker_buy_quote": 4655.930201 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1317, "close": 0.1321, "volume": 199890.76, "close_time": 1770087599999, "quote_volume": 26476.410783, "trades": 391, "taker_buy_base": 95219.48, "taker_buy_quote": 12613.115039 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1317, "high": 0.1335, "low": 0.131, "close": 0.1334, "volume": 161549.01, "close_time": 1770091199999, "quote_volume": 21349.693196, "trades": 307, "taker_buy_base": 86673.5, "taker_buy_quote": 11455.909618 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1326, "close": 0.1344, "volume": 195220.18, "close_time": 1770094799999, "quote_volume": 26084.704047, "trades": 340, "taker_buy_base": 94974.89, "taker_buy_quote": 12689.421239 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1346, "high": 0.135, "low": 0.1336, "close": 0.1337, "volume": 286294.42, "close_time": 1770098399999, "quote_volume": 38477.088845, "trades": 418, "taker_buy_base": 200694.61, "taker_buy_quote": 26978.952559 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1339, "high": 0.1352, "low": 0.1327, "close": 0.1352, "volume": 227529.08, "close_time": 1770101999999, "quote_volume": 30481.789057, "trades": 381, "taker_buy_base": 103556.56, "taker_buy_quote": 13900.530449 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.135, "high": 0.1357, "low": 0.1341, "close": 0.1346, "volume": 149339.38, "close_time": 1770105599999, "quote_volume": 20170.237476, "trades": 338, "taker_buy_base": 94574.94, "taker_buy_quote": 12774.488411 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1336, "close": 0.1339, "volume": 154009.78, "close_time": 1770109199999, "quote_volume": 20689.330005, "trades": 297, "taker_buy_base": 52103.0, "taker_buy_quote": 7008.442011 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1339, "high": 0.134, "low": 0.1314, "close": 0.1333, "volume": 247054.12, "close_time": 1770112799999, "quote_volume": 32790.849623, "trades": 435, "taker_buy_base": 117065.32, "taker_buy_quote": 15536.318284 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1327, "close": 0.1327, "volume": 61955.45, "close_time": 1770116399999, "quote_volume": 8238.669709, "trades": 186, "taker_buy_base": 45291.93, "taker_buy_quote": 6023.12738 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1329, "high": 0.134, "low": 0.1328, "close": 0.1335, "volume": 146778.23, "close_time": 1770119999999, "quote_volume": 19578.53446, "trades": 285, "taker_buy_base": 82586.29, "taker_buy_quote": 11007.242614 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1334, "high": 0.1361, "low": 0.1334, "close": 0.1358, "volume": 116199.25, "close_time": 1770123599999, "quote_volume": 15688.633568, "trades": 245, "taker_buy_base": 70451.16, "taker_buy_quote": 9517.989081 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1357, "high": 0.1365, "low": 0.1346, "close": 0.1355, "volume": 288439.33, "close_time": 1770127199999, "quote_volume": 39058.04358, "trades": 519, "taker_buy_base": 165854.95, "taker_buy_quote": 22449.403956 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1334, "close": 0.1336, "volume": 384840.42, "close_time": 1770130799999, "quote_volume": 51945.774089, "trades": 729, "taker_buy_base": 174322.02, "taker_buy_quote": 23531.080466 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1336, "high": 0.1381, "low": 0.1334, "close": 0.1377, "volume": 644913.83, "close_time": 1770134399999, "quote_volume": 87867.544858, "trades": 1497, "taker_buy_base": 329354.64, "taker_buy_quote": 44967.900065 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1375, "high": 0.1376, "low": 0.1344, "close": 0.1349, "volume": 253100.3, "close_time": 1770137999999, "quote_volume": 34351.370026, "trades": 499, "taker_buy_base": 144218.61, "taker_buy_quote": 19589.285696 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.135, "high": 0.1353, "low": 0.1323, "close": 0.1323, "volume": 212731.02, "close_time": 1770141599999, "quote_volume": 28436.934735, "trades": 295, "taker_buy_base": 113157.72, "taker_buy_quote": 15120.177673 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1278, "close": 0.128, "volume": 532613.06, "close_time": 1770145199999, "quote_volume": 69057.551588, "trades": 929, "taker_buy_base": 287199.66, "taker_buy_quote": 37272.967984 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.128, "high": 0.134, "low": 0.1276, "close": 0.133, "volume": 366933.78, "close_time": 1770148799999, "quote_volume": 48381.328934, "trades": 685, "taker_buy_base": 223137.61, "taker_buy_quote": 29445.011369 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1327, "high": 0.1376, "low": 0.1319, "close": 0.1373, "volume": 492142.31, "close_time": 1770152399999, "quote_volume": 66650.340103, "trades": 775, "taker_buy_base": 301876.88, "taker_buy_quote": 40986.393094 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1373, "high": 0.1382, "low": 0.135, "close": 0.1358, "volume": 159565.57, "close_time": 1770155999999, "quote_volume": 21742.699913, "trades": 331, "taker_buy_base": 74202.71, "taker_buy_quote": 10131.312256 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1336, "close": 0.1342, "volume": 195364.69, "close_time": 1770159599999, "quote_volume": 26348.541454, "trades": 400, "taker_buy_base": 89953.34, "taker_buy_quote": 12123.461981 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.134, "high": 0.1349, "low": 0.1324, "close": 0.1335, "volume": 192237.6, "close_time": 1770163199999, "quote_volume": 25655.017978, "trades": 297, "taker_buy_base": 103394.65, "taker_buy_quote": 13827.682863 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1337, "high": 0.1348, "low": 0.1327, "close": 0.1338, "volume": 159414.85, "close_time": 1770166799999, "quote_volume": 21315.812585, "trades": 304, "taker_buy_base": 109473.06, "taker_buy_quote": 14633.555016 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1337, "high": 0.1356, "low": 0.1337, "close": 0.1343, "volume": 96810.19, "close_time": 1770170399999, "quote_volume": 13041.19181, "trades": 211, "taker_buy_base": 46794.47, "taker_buy_quote": 6301.399817 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1331, "close": 0.1335, "volume": 59576.33, "close_time": 1770173999999, "quote_volume": 7983.210644, "trades": 124, "taker_buy_base": 36462.35, "taker_buy_quote": 4888.218235 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1333, "high": 0.1352, "low": 0.1333, "close": 0.1341, "volume": 80692.57, "close_time": 1770177599999, "quote_volume": 10842.06807, "trades": 195, "taker_buy_base": 51005.77, "taker_buy_quote": 6858.972023 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1343, "high": 0.1347, "low": 0.1343, "close": 0.1345, "volume": 41260.71, "close_time": 1770181199999, "quote_volume": 5548.755377, "trades": 100, "taker_buy_base": 31741.64, "taker_buy_quote": 4269.090645 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1344, "high": 0.1346, "low": 0.1335, "close": 0.1336, "volume": 109622.05, "close_time": 1770184799999, "quote_volume": 14715.222241, "trades": 180, "taker_buy_base": 62652.24, "taker_buy_quote": 8414.547179 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1339, "high": 0.1349, "low": 0.1334, "close": 0.1348, "volume": 69180.73, "close_time": 1770188399999, "quote_volume": 9270.876551, "trades": 98, "taker_buy_base": 37514.58, "taker_buy_quote": 5026.915589 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1347, "high": 0.1352, "low": 0.1339, "close": 0.1344, "volume": 131770.31, "close_time": 1770191999999, "quote_volume": 17725.888891, "trades": 290, "taker_buy_base": 76832.65, "taker_buy_quote": 10337.411655 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1343, "high": 0.1344, "low": 0.1331, "close": 0.1337, "volume": 150107.99, "close_time": 1770195599999, "quote_volume": 20064.097883, "trades": 397, "taker_buy_base": 80086.06, "taker_buy_quote": 10703.360179 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1326, "close": 0.1326, "volume": 178230.29, "close_time": 1770199199999, "quote_volume": 23729.474994, "trades": 446, "taker_buy_base": 100820.2, "taker_buy_quote": 13425.779086 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1323, "close": 0.1326, "volume": 68224.66, "close_time": 1770202799999, "quote_volume": 9042.459898, "trades": 188, "taker_buy_base": 30339.88, "taker_buy_quote": 4022.547748 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1325, "high": 0.1327, "low": 0.1307, "close": 0.1319, "volume": 215991.64, "close_time": 1770206399999, "quote_volume": 28479.131132, "trades": 544, "taker_buy_base": 112936.83, "taker_buy_quote": 14895.268408 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1319, "high": 0.1327, "low": 0.1314, "close": 0.1317, "volume": 152565.3, "close_time": 1770209999999, "quote_volume": 20124.538602, "trades": 511, "taker_buy_base": 92681.13, "taker_buy_quote": 12223.880844 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1296, "close": 0.1297, "volume": 306386.2, "close_time": 1770213599999, "quote_volume": 39999.804163, "trades": 723, "taker_buy_base": 99739.98, "taker_buy_quote": 13039.907532 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1297, "high": 0.1315, "low": 0.1288, "close": 0.1292, "volume": 252313.97, "close_time": 1770217199999, "quote_volume": 32807.039161, "trades": 574, "taker_buy_base": 129060.1, "taker_buy_quote": 16784.073215 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1293, "high": 0.1309, "low": 0.128, "close": 0.1292, "volume": 279159.43, "close_time": 1770220799999, "quote_volume": 36103.07918, "trades": 792, "taker_buy_base": 139586.46, "taker_buy_quote": 18073.251906 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.129, "high": 0.1298, "low": 0.128, "close": 0.1294, "volume": 280636.24, "close_time": 1770224399999, "quote_volume": 36156.364586, "trades": 665, "taker_buy_base": 126598.8, "taker_buy_quote": 16320.018412 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1296, "high": 0.1303, "low": 0.1276, "close": 0.1294, "volume": 187360.61, "close_time": 1770227999999, "quote_volume": 24120.646071, "trades": 490, "taker_buy_base": 91123.67, "taker_buy_quote": 11740.089706 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1294, "high": 0.1317, "low": 0.1277, "close": 0.1302, "volume": 297451.14, "close_time": 1770231599999, "quote_volume": 38564.63224, "trades": 637, "taker_buy_base": 157291.11, "taker_buy_quote": 20372.673211 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1301, "high": 0.1317, "low": 0.1297, "close": 0.1315, "volume": 214030.46, "close_time": 1770235199999, "quote_volume": 28027.406459, "trades": 619, "taker_buy_base": 122453.47, "taker_buy_quote": 16054.161885 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1306, "close": 0.1309, "volume": 180781.94, "close_time": 1770238799999, "quote_volume": 23721.491653, "trades": 526, "taker_buy_base": 96319.05, "taker_buy_quote": 12643.917748 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1309, "high": 0.131, "low": 0.1291, "close": 0.13, "volume": 108902.8, "close_time": 1770242399999, "quote_volume": 14152.349184, "trades": 289, "taker_buy_base": 45082.82, "taker_buy_quote": 5864.416375 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1298, "high": 0.1318, "low": 0.1279, "close": 0.1298, "volume": 155162.29, "close_time": 1770245999999, "quote_volume": 20157.361315, "trades": 388, "taker_buy_base": 57060.99, "taker_buy_quote": 7401.40439 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1296, "high": 0.1319, "low": 0.1295, "close": 0.1306, "volume": 114711.72, "close_time": 1770249599999, "quote_volume": 15017.157092, "trades": 234, "taker_buy_base": 83811.93, "taker_buy_quote": 10978.281557 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1307, "high": 0.1311, "low": 0.1302, "close": 0.1303, "volume": 12622.22, "close_time": 1770253199999, "quote_volume": 1647.816823, "trades": 49, "taker_buy_base": 6544.52, "taker_buy_quote": 854.825344 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1303, "high": 0.1319, "low": 0.1292, "close": 0.1302, "volume": 177245.96, "close_time": 1770256799999, "quote_volume": 23114.686902, "trades": 458, "taker_buy_base": 78183.75, "taker_buy_quote": 10195.894252 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1303, "high": 0.1315, "low": 0.129, "close": 0.1293, "volume": 153993.01, "close_time": 1770260399999, "quote_volume": 20054.519157, "trades": 412, "taker_buy_base": 66293.31, "taker_buy_quote": 8628.416827 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1295, "high": 0.1302, "low": 0.1282, "close": 0.1284, "volume": 80526.05, "close_time": 1770263999999, "quote_volume": 10418.461222, "trades": 194, "taker_buy_base": 34468.3, "taker_buy_quote": 4462.43317 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1283, "high": 0.1295, "low": 0.1278, "close": 0.1287, "volume": 156986.48, "close_time": 1770267599999, "quote_volume": 20168.237736, "trades": 325, "taker_buy_base": 53545.02, "taker_buy_quote": 6884.084594 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1288, "high": 0.1294, "low": 0.127, "close": 0.1284, "volume": 184927.64, "close_time": 1770271199999, "quote_volume": 23706.297586, "trades": 429, "taker_buy_base": 96912.56, "taker_buy_quote": 12432.558406 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1269, "close": 0.1276, "volume": 45526.73, "close_time": 1770274799999, "quote_volume": 5805.373226, "trades": 123, "taker_buy_base": 16063.2, "taker_buy_quote": 2049.316183 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1275, "high": 0.1292, "low": 0.1272, "close": 0.1272, "volume": 82163.75, "close_time": 1770278399999, "quote_volume": 10539.466063, "trades": 183, "taker_buy_base": 46287.1, "taker_buy_quote": 5941.976708 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1276, "high": 0.1296, "low": 0.1275, "close": 0.1287, "volume": 87881.85, "close_time": 1770281999999, "quote_volume": 11315.647974, "trades": 214, "taker_buy_base": 42893.26, "taker_buy_quote": 5526.118348 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1289, "high": 0.1299, "low": 0.1286, "close": 0.1287, "volume": 85845.12, "close_time": 1770285599999, "quote_volume": 11093.140434, "trades": 158, "taker_buy_base": 39150.78, "taker_buy_quote": 5063.758821 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1286, "high": 0.1287, "low": 0.125, "close": 0.1257, "volume": 269649.05, "close_time": 1770289199999, "quote_volume": 34213.779937, "trades": 430, "taker_buy_base": 107912.42, "taker_buy_quote": 13670.981148 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1259, "high": 0.1266, "low": 0.123, "close": 0.1247, "volume": 373525.36, "close_time": 1770292799999, "quote_volume": 46720.475688, "trades": 790, "taker_buy_base": 196086.71, "taker_buy_quote": 24548.617398 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1231, "close": 0.1238, "volume": 340004.36, "close_time": 1770296399999, "quote_volume": 42245.822541, "trades": 788, "taker_buy_base": 158398.97, "taker_buy_quote": 19702.758706 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1223, "close": 0.1226, "volume": 222492.88, "close_time": 1770299999999, "quote_volume": 27415.384486, "trades": 418, "taker_buy_base": 123295.94, "taker_buy_quote": 15192.798137 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1228, "high": 0.1258, "low": 0.1228, "close": 0.1237, "volume": 393285.73, "close_time": 1770303599999, "quote_volume": 48849.595777, "trades": 802, "taker_buy_base": 184270.92, "taker_buy_quote": 22912.648558 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1163, "close": 0.1203, "volume": 1134629.54, "close_time": 1770307199999, "quote_volume": 135989.254348, "trades": 2166, "taker_buy_base": 584004.29, "taker_buy_quote": 69992.550934 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1203, "high": 0.1221, "low": 0.1184, "close": 0.1205, "volume": 392226.0, "close_time": 1770310799999, "quote_volume": 47260.078505, "trades": 1001, "taker_buy_base": 213382.38, "taker_buy_quote": 25728.805093 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1171, "close": 0.1177, "volume": 383743.45, "close_time": 1770314399999, "quote_volume": 45595.581652, "trades": 888, "taker_buy_base": 175406.12, "taker_buy_quote": 20837.177009 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1177, "high": 0.1186, "low": 0.1159, "close": 0.118, "volume": 376817.43, "close_time": 1770317999999, "quote_volume": 44041.196489, "trades": 761, "taker_buy_base": 199619.49, "taker_buy_quote": 23351.58257 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1177, "high": 0.1179, "low": 0.1164, "close": 0.1167, "volume": 240441.12, "close_time": 1770321599999, "quote_volume": 28178.835406, "trades": 513, "taker_buy_base": 109939.38, "taker_buy_quote": 12882.187362 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1102, "close": 0.1129, "volume": 989068.02, "close_time": 1770325199999, "quote_volume": 111883.574767, "trades": 2183, "taker_buy_base": 464713.6, "taker_buy_quote": 52513.181871 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1125, "high": 0.1159, "low": 0.1115, "close": 0.1134, "volume": 985994.99, "close_time": 1770328799999, "quote_volume": 112235.558084, "trades": 1577, "taker_buy_base": 413780.39, "taker_buy_quote": 47112.271643 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1138, "high": 0.116, "low": 0.1131, "close": 0.1147, "volume": 210813.74, "close_time": 1770332399999, "quote_volume": 24197.309324, "trades": 634, "taker_buy_base": 120837.18, "taker_buy_quote": 13876.404896 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1148, "high": 0.1171, "low": 0.1131, "close": 0.1136, "volume": 238985.92, "close_time": 1770335999999, "quote_volume": 27511.051301, "trades": 610, "taker_buy_base": 98926.4, "taker_buy_quote": 11393.759429 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1138, "high": 0.1147, "low": 0.1023, "close": 0.1129, "volume": 1511542.47, "close_time": 1770339599999, "quote_volume": 165925.575235, "trades": 3431, "taker_buy_base": 715639.8, "taker_buy_quote": 78672.186229 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1129, "high": 0.1153, "low": 0.1118, "close": 0.115, "volume": 412476.3, "close_time": 1770343199999, "quote_volume": 46852.305124, "trades": 890, "taker_buy_base": 169270.25, "taker_buy_quote": 19228.833075 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.115, "high": 0.1157, "low": 0.1126, "close": 0.1131, "volume": 319682.56, "close_time": 1770346799999, "quote_volume": 36475.890408, "trades": 762, "taker_buy_base": 131355.3, "taker_buy_quote": 14969.435444 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1132, "high": 0.1146, "low": 0.1129, "close": 0.1141, "volume": 212305.22, "close_time": 1770350399999, "quote_volume": 24097.595691, "trades": 498, "taker_buy_base": 105336.76, "taker_buy_quote": 11961.010969 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1142, "high": 0.1156, "low": 0.1136, "close": 0.1147, "volume": 116640.76, "close_time": 1770353999999, "quote_volume": 13376.599795, "trades": 287, "taker_buy_base": 61126.14, "taker_buy_quote": 7013.91339 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1148, "high": 0.118, "low": 0.1147, "close": 0.1177, "volume": 164471.93, "close_time": 1770357599999, "quote_volume": 19196.481724, "trades": 434, "taker_buy_base": 90859.42, "taker_buy_quote": 10594.02954 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1177, "high": 0.1182, "low": 0.116, "close": 0.1162, "volume": 286884.0, "close_time": 1770361199999, "quote_volume": 33606.048621, "trades": 535, "taker_buy_base": 128991.48, "taker_buy_quote": 15117.299206 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1163, "high": 0.1181, "low": 0.1154, "close": 0.1166, "volume": 165444.4, "close_time": 1770364799999, "quote_volume": 19283.570395, "trades": 403, "taker_buy_base": 81414.13, "taker_buy_quote": 9485.743605 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1167, "high": 0.1183, "low": 0.1156, "close": 0.1166, "volume": 292995.83, "close_time": 1770368399999, "quote_volume": 34206.278968, "trades": 654, "taker_buy_base": 94439.36, "taker_buy_quote": 11046.788581 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1166, "high": 0.1193, "low": 0.1165, "close": 0.1187, "volume": 215879.2, "close_time": 1770371999999, "quote_volume": 25455.692612, "trades": 399, "taker_buy_base": 101404.5, "taker_buy_quote": 11960.012613 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.119, "high": 0.12, "low": 0.1179, "close": 0.1196, "volume": 241920.66, "close_time": 1770375599999, "quote_volume": 28768.574102, "trades": 626, "taker_buy_base": 107835.73, "taker_buy_quote": 12830.893109 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1191, "close": 0.1197, "volume": 98888.28, "close_time": 1770379199999, "quote_volume": 11842.352837, "trades": 169, "taker_buy_base": 54008.87, "taker_buy_quote": 6470.476142 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1191, "close": 0.12, "volume": 45085.76, "close_time": 1770382799999, "quote_volume": 5390.509727, "trades": 107, "taker_buy_base": 18970.16, "taker_buy_quote": 2268.779393 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.12, "high": 0.1218, "low": 0.1196, "close": 0.121, "volume": 310647.33, "close_time": 1770386399999, "quote_volume": 37451.56736, "trades": 637, "taker_buy_base": 154266.13, "taker_buy_quote": 18605.030789 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1211, "high": 0.1246, "low": 0.1205, "close": 0.1243, "volume": 401428.2, "close_time": 1770389999999, "quote_volume": 49106.184498, "trades": 822, "taker_buy_base": 234335.84, "taker_buy_quote": 28670.944303 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1238, "close": 0.1249, "volume": 394941.55, "close_time": 1770393599999, "quote_volume": 49118.191408, "trades": 902, "taker_buy_base": 220164.85, "taker_buy_quote": 27386.958477 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1246, "high": 0.128, "low": 0.1246, "close": 0.1277, "volume": 161054.94, "close_time": 1770397199999, "quote_volume": 20402.932857, "trades": 367, "taker_buy_base": 90532.81, "taker_buy_quote": 11464.695577 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1277, "high": 0.1309, "low": 0.1274, "close": 0.128, "volume": 763347.13, "close_time": 1770400799999, "quote_volume": 98598.532152, "trades": 1310, "taker_buy_base": 361627.31, "taker_buy_quote": 46850.284818 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.128, "high": 0.1283, "low": 0.1248, "close": 0.1259, "volume": 814292.44, "close_time": 1770404399999, "quote_volume": 102452.05211, "trades": 1053, "taker_buy_base": 523839.69, "taker_buy_quote": 65800.07061 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1259, "high": 0.126, "low": 0.1246, "close": 0.1258, "volume": 215754.87, "close_time": 1770407999999, "quote_volume": 27011.751693, "trades": 358, "taker_buy_base": 98304.39, "taker_buy_quote": 12316.016104 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1242, "close": 0.1247, "volume": 392596.66, "close_time": 1770411599999, "quote_volume": 49128.329207, "trades": 792, "taker_buy_base": 222574.86, "taker_buy_quote": 27860.454636 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1247, "high": 0.1257, "low": 0.1242, "close": 0.1246, "volume": 180140.17, "close_time": 1770415199999, "quote_volume": 22529.889695, "trades": 288, "taker_buy_base": 108541.6, "taker_buy_quote": 13577.640666 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1247, "high": 0.1266, "low": 0.1247, "close": 0.1261, "volume": 108406.09, "close_time": 1770418799999, "quote_volume": 13620.838631, "trades": 282, "taker_buy_base": 64797.18, "taker_buy_quote": 8141.224521 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1261, "high": 0.1262, "low": 0.1242, "close": 0.1247, "volume": 169954.62, "close_time": 1770422399999, "quote_volume": 21226.640351, "trades": 239, "taker_buy_base": 77699.58, "taker_buy_quote": 9699.620534 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1245, "high": 0.1255, "low": 0.1228, "close": 0.124, "volume": 428870.18, "close_time": 1770425999999, "quote_volume": 53144.752938, "trades": 623, "taker_buy_base": 197638.91, "taker_buy_quote": 24508.334407 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1237, "high": 0.125, "low": 0.1229, "close": 0.1247, "volume": 162658.25, "close_time": 1770429599999, "quote_volume": 20153.412852, "trades": 251, "taker_buy_base": 90888.0, "taker_buy_quote": 11258.749428 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1246, "high": 0.1254, "low": 0.124, "close": 0.1251, "volume": 173628.26, "close_time": 1770433199999, "quote_volume": 21637.302054, "trades": 367, "taker_buy_base": 71613.87, "taker_buy_quote": 8936.447455 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.125, "high": 0.1258, "low": 0.1245, "close": 0.125, "volume": 95097.39, "close_time": 1770436799999, "quote_volume": 11895.156266, "trades": 249, "taker_buy_base": 45543.87, "taker_buy_quote": 5698.056363 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1248, "high": 0.126, "low": 0.124, "close": 0.1246, "volume": 306034.62, "close_time": 1770440399999, "quote_volume": 38180.969205, "trades": 518, "taker_buy_base": 171849.75, "taker_buy_quote": 21424.472368 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1239, "close": 0.1241, "volume": 122034.59, "close_time": 1770443999999, "quote_volume": 15169.704221, "trades": 224, "taker_buy_base": 46133.54, "taker_buy_quote": 5733.554621 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1242, "high": 0.1249, "low": 0.122, "close": 0.1222, "volume": 225377.32, "close_time": 1770447599999, "quote_volume": 27906.09004, "trades": 432, "taker_buy_base": 121374.69, "taker_buy_quote": 15021.237364 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1204, "close": 0.1208, "volume": 240750.04, "close_time": 1770451199999, "quote_volume": 29293.126001, "trades": 503, "taker_buy_base": 108165.44, "taker_buy_quote": 13166.056677 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1207, "high": 0.1218, "low": 0.1203, "close": 0.1212, "volume": 169045.3, "close_time": 1770454799999, "quote_volume": 20474.862962, "trades": 343, "taker_buy_base": 76490.06, "taker_buy_quote": 9269.4592 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.121, "high": 0.1219, "low": 0.1206, "close": 0.1209, "volume": 111721.85, "close_time": 1770458399999, "quote_volume": 13551.990245, "trades": 268, "taker_buy_base": 51075.07, "taker_buy_quote": 6198.804251 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1208, "high": 0.1211, "low": 0.1196, "close": 0.1201, "volume": 80779.81, "close_time": 1770461999999, "quote_volume": 9717.43572, "trades": 175, "taker_buy_base": 39458.22, "taker_buy_quote": 4748.692944 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.12, "high": 0.1202, "low": 0.1194, "close": 0.12, "volume": 182075.24, "close_time": 1770465599999, "quote_volume": 21779.217674, "trades": 134, "taker_buy_base": 140921.45, "taker_buy_quote": 16854.285512 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1199, "high": 0.1241, "low": 0.1197, "close": 0.1232, "volume": 418038.43, "close_time": 1770469199999, "quote_volume": 51308.631239, "trades": 864, "taker_buy_base": 228935.42, "taker_buy_quote": 28103.458248 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1222, "close": 0.1228, "volume": 202543.11, "close_time": 1770472799999, "quote_volume": 24935.901395, "trades": 357, "taker_buy_base": 117519.29, "taker_buy_quote": 14479.680004 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1209, "close": 0.1213, "volume": 170871.15, "close_time": 1770476399999, "quote_volume": 20791.088484, "trades": 286, "taker_buy_base": 84837.5, "taker_buy_quote": 10322.688412 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1211, "high": 0.1237, "low": 0.121, "close": 0.1227, "volume": 193342.68, "close_time": 1770479999999, "quote_volume": 23673.624488, "trades": 434, "taker_buy_base": 114133.79, "taker_buy_quote": 13997.396648 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1227, "high": 0.1261, "low": 0.1221, "close": 0.1233, "volume": 1270700.61, "close_time": 1770483599999, "quote_volume": 157839.864687, "trades": 2000, "taker_buy_base": 736911.53, "taker_buy_quote": 91535.678479 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1233, "high": 0.124, "low": 0.1229, "close": 0.1237, "volume": 188562.24, "close_time": 1770487199999, "quote_volume": 23265.322387, "trades": 365, "taker_buy_base": 95467.42, "taker_buy_quote": 11783.578299 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1238, "high": 0.1253, "low": 0.1238, "close": 0.1246, "volume": 155498.2, "close_time": 1770490799999, "quote_volume": 19366.154211, "trades": 315, "taker_buy_base": 68621.87, "taker_buy_quote": 8551.134534 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1244, "high": 0.1248, "low": 0.124, "close": 0.1242, "volume": 93040.96, "close_time": 1770494399999, "quote_volume": 11566.854808, "trades": 191, "taker_buy_base": 35837.73, "taker_buy_quote": 4456.15337 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1233, "close": 0.1242, "volume": 91693.87, "close_time": 1770497999999, "quote_volume": 11385.797853, "trades": 164, "taker_buy_base": 47575.43, "taker_buy_quote": 5910.976518 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1236, "close": 0.1238, "volume": 99640.57, "close_time": 1770501599999, "quote_volume": 12358.059562, "trades": 139, "taker_buy_base": 46672.74, "taker_buy_quote": 5796.374655 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1238, "high": 0.1242, "low": 0.1227, "close": 0.1229, "volume": 137575.22, "close_time": 1770505199999, "quote_volume": 16957.788478, "trades": 234, "taker_buy_base": 49842.72, "taker_buy_quote": 6143.618081 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.123, "high": 0.1232, "low": 0.1225, "close": 0.1231, "volume": 35934.98, "close_time": 1770508799999, "quote_volume": 4416.725689, "trades": 125, "taker_buy_base": 20216.62, "taker_buy_quote": 2486.122735 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1218, "close": 0.1222, "volume": 221768.0, "close_time": 1770512399999, "quote_volume": 27161.838745, "trades": 518, "taker_buy_base": 87361.83, "taker_buy_quote": 10708.519448 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1218, "close": 0.122, "volume": 139896.28, "close_time": 1770515999999, "quote_volume": 17105.16251, "trades": 347, "taker_buy_base": 64258.26, "taker_buy_quote": 7857.212857 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1212, "close": 0.1215, "volume": 34036.77, "close_time": 1770519599999, "quote_volume": 4139.716574, "trades": 135, "taker_buy_base": 17825.17, "taker_buy_quote": 2169.683001 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1204, "close": 0.1211, "volume": 216599.16, "close_time": 1770523199999, "quote_volume": 26203.974876, "trades": 410, "taker_buy_base": 69958.81, "taker_buy_quote": 8463.715323 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1204, "close": 0.1211, "volume": 124096.13, "close_time": 1770526799999, "quote_volume": 15022.336127, "trades": 375, "taker_buy_base": 57170.18, "taker_buy_quote": 6920.742256 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.121, "high": 0.1211, "low": 0.1202, "close": 0.1204, "volume": 42573.96, "close_time": 1770530399999, "quote_volume": 5129.756825, "trades": 106, "taker_buy_base": 18681.03, "taker_buy_quote": 2249.462103 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1201, "close": 0.1202, "volume": 25548.62, "close_time": 1770533999999, "quote_volume": 3077.069092, "trades": 90, "taker_buy_base": 13025.49, "taker_buy_quote": 1569.308725 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1202, "high": 0.121, "low": 0.1197, "close": 0.121, "volume": 192039.63, "close_time": 1770537599999, "quote_volume": 23078.312576, "trades": 369, "taker_buy_base": 92028.13, "taker_buy_quote": 11067.63162 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1209, "high": 0.123, "low": 0.1207, "close": 0.1227, "volume": 191433.15, "close_time": 1770541199999, "quote_volume": 23319.230286, "trades": 440, "taker_buy_base": 130224.95, "taker_buy_quote": 15862.389987 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1214, "close": 0.1217, "volume": 99832.75, "close_time": 1770544799999, "quote_volume": 12189.193178, "trades": 200, "taker_buy_base": 39648.82, "taker_buy_quote": 4843.68884 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1203, "close": 0.1209, "volume": 119074.67, "close_time": 1770548399999, "quote_volume": 14429.975599, "trades": 176, "taker_buy_base": 60905.04, "taker_buy_quote": 7383.547115 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1208, "high": 0.122, "low": 0.1208, "close": 0.1215, "volume": 215307.14, "close_time": 1770551999999, "quote_volume": 26137.72162, "trades": 387, "taker_buy_base": 66432.62, "taker_buy_quote": 8067.56143 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1206, "close": 0.121, "volume": 162689.85, "close_time": 1770555599999, "quote_volume": 19703.593678, "trades": 357, "taker_buy_base": 71249.42, "taker_buy_quote": 8628.280969 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1209, "high": 0.1216, "low": 0.1204, "close": 0.1211, "volume": 183250.28, "close_time": 1770559199999, "quote_volume": 22183.643864, "trades": 322, "taker_buy_base": 137906.62, "taker_buy_quote": 16694.476861 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1212, "high": 0.1217, "low": 0.1207, "close": 0.1216, "volume": 140758.11, "close_time": 1770562799999, "quote_volume": 17069.991446, "trades": 321, "taker_buy_base": 65877.45, "taker_buy_quote": 7990.261071 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1216, "high": 0.1272, "low": 0.1201, "close": 0.1207, "volume": 2173477.3, "close_time": 1770566399999, "quote_volume": 268673.21369, "trades": 4452, "taker_buy_base": 1108688.29, "taker_buy_quote": 137273.660776 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1206, "high": 0.121, "low": 0.117, "close": 0.1173, "volume": 414253.41, "close_time": 1770569999999, "quote_volume": 49312.976923, "trades": 788, "taker_buy_base": 157339.18, "taker_buy_quote": 18713.658034 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1172, "high": 0.1186, "low": 0.1172, "close": 0.1182, "volume": 166493.27, "close_time": 1770573599999, "quote_volume": 19668.906772, "trades": 394, "taker_buy_base": 109998.67, "taker_buy_quote": 12999.551699 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1183, "high": 0.1204, "low": 0.1181, "close": 0.1197, "volume": 194997.35, "close_time": 1770577199999, "quote_volume": 23274.650055, "trades": 387, "taker_buy_base": 124543.39, "taker_buy_quote": 14868.739308 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1191, "close": 0.1198, "volume": 148752.42, "close_time": 1770580799999, "quote_volume": 17769.343493, "trades": 286, "taker_buy_base": 83156.07, "taker_buy_quote": 9936.207566 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1176, "close": 0.1181, "volume": 137866.32, "close_time": 1770584399999, "quote_volume": 16332.562555, "trades": 330, "taker_buy_base": 48687.92, "taker_buy_quote": 5766.921678 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.118, "high": 0.1184, "low": 0.1174, "close": 0.1183, "volume": 189255.87, "close_time": 1770587999999, "quote_volume": 22348.862815, "trades": 337, "taker_buy_base": 109732.84, "taker_buy_quote": 12962.407974 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1182, "high": 0.1192, "low": 0.1178, "close": 0.1185, "volume": 47417.02, "close_time": 1770591599999, "quote_volume": 5607.505548, "trades": 181, "taker_buy_base": 18339.59, "taker_buy_quote": 2170.710773 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1186, "high": 0.1214, "low": 0.1173, "close": 0.1183, "volume": 326944.23, "close_time": 1770595199999, "quote_volume": 38986.301224, "trades": 789, "taker_buy_base": 205695.32, "taker_buy_quote": 24513.657128 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1183, "high": 0.1194, "low": 0.1181, "close": 0.1189, "volume": 148908.48, "close_time": 1770598799999, "quote_volume": 17689.010504, "trades": 314, "taker_buy_base": 99960.51, "taker_buy_quote": 11880.040299 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1178, "close": 0.1188, "volume": 292299.96, "close_time": 1770602399999, "quote_volume": 34738.393189, "trades": 573, "taker_buy_base": 107143.3, "taker_buy_quote": 12738.056956 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1187, "high": 0.1207, "low": 0.1185, "close": 0.12, "volume": 250072.07, "close_time": 1770605999999, "quote_volume": 29946.903446, "trades": 469, "taker_buy_base": 150121.85, "taker_buy_quote": 17980.393156 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.12, "high": 0.122, "low": 0.12, "close": 0.1218, "volume": 135565.41, "close_time": 1770609599999, "quote_volume": 16363.650446, "trades": 426, "taker_buy_base": 81279.66, "taker_buy_quote": 9815.138638 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1201, "close": 0.1204, "volume": 53226.01, "close_time": 1770613199999, "quote_volume": 6429.349405, "trades": 95, "taker_buy_base": 18732.19, "taker_buy_quote": 2265.462836 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1202, "high": 0.1218, "low": 0.1201, "close": 0.121, "volume": 92373.47, "close_time": 1770616799999, "quote_volume": 11181.04686, "trades": 158, "taker_buy_base": 54817.08, "taker_buy_quote": 6641.456915 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1197, "close": 0.1201, "volume": 51996.67, "close_time": 1770620399999, "quote_volume": 6249.295, "trades": 138, "taker_buy_base": 22073.77, "taker_buy_quote": 2653.299543 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.12, "high": 0.1205, "low": 0.1189, "close": 0.1196, "volume": 204362.44, "close_time": 1770623999999, "quote_volume": 24447.847726, "trades": 406, "taker_buy_base": 103025.77, "taker_buy_quote": 12320.362095 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1176, "close": 0.1179, "volume": 152221.19, "close_time": 1770627599999, "quote_volume": 18028.205356, "trades": 314, "taker_buy_base": 66160.42, "taker_buy_quote": 7828.627589 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1166, "close": 0.1168, "volume": 191961.9, "close_time": 1770631199999, "quote_volume": 22494.041544, "trades": 285, "taker_buy_base": 62212.88, "taker_buy_quote": 7285.636413 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1131, "close": 0.1138, "volume": 1010431.13, "close_time": 1770634799999, "quote_volume": 116197.577529, "trades": 1013, "taker_buy_base": 374244.67, "taker_buy_quote": 43137.696326 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1139, "high": 0.115, "low": 0.1137, "close": 0.1144, "volume": 295499.08, "close_time": 1770638399999, "quote_volume": 33821.274306, "trades": 255, "taker_buy_base": 139336.33, "taker_buy_quote": 15927.230372 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1144, "high": 0.1159, "low": 0.1143, "close": 0.1154, "volume": 494144.5, "close_time": 1770641999999, "quote_volume": 56864.718953, "trades": 773, "taker_buy_base": 245012.11, "taker_buy_quote": 28218.815585 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1144, "close": 0.1151, "volume": 250153.58, "close_time": 1770645599999, "quote_volume": 28785.460604, "trades": 397, "taker_buy_base": 75320.87, "taker_buy_quote": 8671.643079 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1149, "high": 0.1171, "low": 0.1144, "close": 0.1167, "volume": 659729.16, "close_time": 1770649199999, "quote_volume": 76107.857068, "trades": 901, "taker_buy_base": 373001.24, "taker_buy_quote": 43067.315462 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1158, "close": 0.1169, "volume": 173309.28, "close_time": 1770652799999, "quote_volume": 20215.043095, "trades": 339, "taker_buy_base": 93843.08, "taker_buy_quote": 10944.93908 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1156, "close": 0.1168, "volume": 267275.08, "close_time": 1770656399999, "quote_volume": 31126.852164, "trades": 451, "taker_buy_base": 129523.32, "taker_buy_quote": 15091.59351 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1171, "high": 0.1187, "low": 0.1162, "close": 0.1182, "volume": 92024.25, "close_time": 1770659999999, "quote_volume": 10803.833506, "trades": 160, "taker_buy_base": 60620.45, "taker_buy_quote": 7125.09871 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1183, "high": 0.1194, "low": 0.1171, "close": 0.1174, "volume": 197227.87, "close_time": 1770663599999, "quote_volume": 23273.672725, "trades": 304, "taker_buy_base": 93095.82, "taker_buy_quote": 11013.248391 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1175, "high": 0.119, "low": 0.1174, "close": 0.1184, "volume": 207560.2, "close_time": 1770667199999, "quote_volume": 24554.138785, "trades": 293, "taker_buy_base": 152401.02, "taker_buy_quote": 18026.460159 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1181, "high": 0.119, "low": 0.1173, "close": 0.1179, "volume": 122669.44, "close_time": 1770670799999, "quote_volume": 14496.112486, "trades": 190, "taker_buy_base": 54446.33, "taker_buy_quote": 6439.546115 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1156, "close": 0.1168, "volume": 345691.77, "close_time": 1770674399999, "quote_volume": 40330.524687, "trades": 422, "taker_buy_base": 180840.2, "taker_buy_quote": 21097.232185 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1165, "close": 0.1168, "volume": 123881.56, "close_time": 1770677999999, "quote_volume": 14491.816701, "trades": 157, "taker_buy_base": 39139.95, "taker_buy_quote": 4579.274913 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1158, "close": 0.1158, "volume": 99041.49, "close_time": 1770681599999, "quote_volume": 11520.954693, "trades": 132, "taker_buy_base": 41776.07, "taker_buy_quote": 4871.109604 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1156, "close": 0.1163, "volume": 274815.04, "close_time": 1770685199999, "quote_volume": 31933.696098, "trades": 435, "taker_buy_base": 161328.68, "taker_buy_quote": 18754.918173 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1162, "close": 0.1172, "volume": 47828.37, "close_time": 1770688799999, "quote_volume": 5601.026799, "trades": 126, "taker_buy_base": 38725.85, "taker_buy_quote": 4536.848986 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.117, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 29813.38, "close_time": 1770692399999, "quote_volume": 3487.698006, "trades": 56, "taker_buy_base": 9076.3, "taker_buy_quote": 1062.278706 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1171, "high": 0.1171, "low": 0.114, "close": 0.1154, "volume": 326005.71, "close_time": 1770695999999, "quote_volume": 37674.40106, "trades": 478, "taker_buy_base": 185624.38, "taker_buy_quote": 21463.376679 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1155, "high": 0.1163, "low": 0.1151, "close": 0.1163, "volume": 84256.57, "close_time": 1770699599999, "quote_volume": 9756.711622, "trades": 92, "taker_buy_base": 35140.7, "taker_buy_quote": 4072.901124 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1146, "close": 0.1151, "volume": 84266.01, "close_time": 1770703199999, "quote_volume": 9723.709549, "trades": 165, "taker_buy_base": 33088.67, "taker_buy_quote": 3818.41676 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1152, "high": 0.1162, "low": 0.1123, "close": 0.1131, "volume": 480021.64, "close_time": 1770706799999, "quote_volume": 54671.532583, "trades": 612, "taker_buy_base": 187520.64, "taker_buy_quote": 21376.143539 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1132, "high": 0.1141, "low": 0.1132, "close": 0.1139, "volume": 70019.61, "close_time": 1770710399999, "quote_volume": 7951.308878, "trades": 87, "taker_buy_base": 48068.3, "taker_buy_quote": 5458.647069 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1139, "high": 0.1146, "low": 0.1138, "close": 0.1143, "volume": 79643.54, "close_time": 1770713999999, "quote_volume": 9099.446089, "trades": 116, "taker_buy_base": 45226.86, "taker_buy_quote": 5170.095754 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1135, "close": 0.1135, "volume": 107455.47, "close_time": 1770717599999, "quote_volume": 12264.416366, "trades": 128, "taker_buy_base": 49656.64, "taker_buy_quote": 5676.21742 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1123, "close": 0.1129, "volume": 240279.46, "close_time": 1770721199999, "quote_volume": 27206.436828, "trades": 321, "taker_buy_base": 135015.22, "taker_buy_quote": 15318.110557 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1129, "high": 0.1141, "low": 0.1126, "close": 0.1133, "volume": 197289.05, "close_time": 1770724799999, "quote_volume": 22358.576616, "trades": 302, "taker_buy_base": 134375.64, "taker_buy_quote": 15234.222279 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.113, "high": 0.1133, "low": 0.1126, "close": 0.113, "volume": 27012.8, "close_time": 1770728399999, "quote_volume": 3051.113596, "trades": 52, "taker_buy_base": 12570.12, "taker_buy_quote": 1421.423461 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1129, "high": 0.114, "low": 0.1127, "close": 0.1135, "volume": 167183.73, "close_time": 1770731999999, "quote_volume": 18955.649393, "trades": 243, "taker_buy_base": 125565.71, "taker_buy_quote": 14243.542396 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1134, "high": 0.1146, "low": 0.1125, "close": 0.1135, "volume": 325288.85, "close_time": 1770735599999, "quote_volume": 36872.004065, "trades": 497, "taker_buy_base": 192296.63, "taker_buy_quote": 21815.102563 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1132, "high": 0.1145, "low": 0.1125, "close": 0.1137, "volume": 337236.61, "close_time": 1770739199999, "quote_volume": 38294.476035, "trades": 495, "taker_buy_base": 158677.7, "taker_buy_quote": 18058.192917 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1128, "close": 0.1136, "volume": 307507.49, "close_time": 1770742799999, "quote_volume": 34859.719814, "trades": 353, "taker_buy_base": 136140.04, "taker_buy_quote": 15447.578843 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1135, "high": 0.1149, "low": 0.1135, "close": 0.1144, "volume": 149398.93, "close_time": 1770746399999, "quote_volume": 17080.852749, "trades": 198, "taker_buy_base": 75551.69, "taker_buy_quote": 8640.244577 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1125, "close": 0.1128, "volume": 165402.82, "close_time": 1770749999999, "quote_volume": 18774.467703, "trades": 304, "taker_buy_base": 76141.14, "taker_buy_quote": 8628.497794 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1125, "close": 0.1129, "volume": 81992.29, "close_time": 1770753599999, "quote_volume": 9275.664391, "trades": 245, "taker_buy_base": 28774.69, "taker_buy_quote": 3258.214213 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.113, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 42077.75, "close_time": 1770757199999, "quote_volume": 4749.640975, "trades": 182, "taker_buy_base": 20326.52, "taker_buy_quote": 2295.795068 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1126, "close": 0.113, "volume": 45453.98, "close_time": 1770760799999, "quote_volume": 5144.720747, "trades": 171, "taker_buy_base": 24802.86, "taker_buy_quote": 2808.457538 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1132, "high": 0.114, "low": 0.1127, "close": 0.1128, "volume": 44683.93, "close_time": 1770764399999, "quote_volume": 5069.080543, "trades": 171, "taker_buy_base": 26031.92, "taker_buy_quote": 2954.11133 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1127, "close": 0.1132, "volume": 106883.54, "close_time": 1770767999999, "quote_volume": 12102.778789, "trades": 318, "taker_buy_base": 50912.49, "taker_buy_quote": 5768.022531 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1132, "high": 0.1139, "low": 0.1131, "close": 0.1136, "volume": 32386.7, "close_time": 1770771599999, "quote_volume": 3677.854313, "trades": 147, "taker_buy_base": 15828.86, "taker_buy_quote": 1798.153113 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1136, "high": 0.115, "low": 0.1135, "close": 0.1141, "volume": 299177.53, "close_time": 1770775199999, "quote_volume": 34185.116014, "trades": 581, "taker_buy_base": 160563.24, "taker_buy_quote": 18351.326532 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.114, "high": 0.1146, "low": 0.1131, "close": 0.1132, "volume": 118823.12, "close_time": 1770778799999, "quote_volume": 13518.958145, "trades": 256, "taker_buy_base": 52183.35, "taker_buy_quote": 5932.918906 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1132, "high": 0.1136, "low": 0.113, "close": 0.1132, "volume": 175480.31, "close_time": 1770782399999, "quote_volume": 19859.131306, "trades": 361, "taker_buy_base": 58824.56, "taker_buy_quote": 6663.265666 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1132, "high": 0.1133, "low": 0.1117, "close": 0.1119, "volume": 118607.39, "close_time": 1770785999999, "quote_volume": 13335.705044, "trades": 216, "taker_buy_base": 55620.52, "taker_buy_quote": 6261.126474 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 39070.67, "close_time": 1770789599999, "quote_volume": 4369.949478, "trades": 65, "taker_buy_base": 7347.71, "taker_buy_quote": 821.950149 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1116, "high": 0.1117, "low": 0.109, "close": 0.1098, "volume": 523620.07, "close_time": 1770793199999, "quote_volume": 57673.781235, "trades": 295, "taker_buy_base": 216271.37, "taker_buy_quote": 23648.701008 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1098, "high": 0.1107, "low": 0.1094, "close": 0.11, "volume": 176557.42, "close_time": 1770796799999, "quote_volume": 19459.884612, "trades": 295, "taker_buy_base": 80440.82, "taker_buy_quote": 8872.42354 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 14382.43, "close_time": 1770800399999, "quote_volume": 1579.040854, "trades": 37, "taker_buy_base": 7991.94, "taker_buy_quote": 877.387406 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1085, "close": 0.1086, "volume": 156628.18, "close_time": 1770803999999, "quote_volume": 17137.929813, "trades": 212, "taker_buy_base": 94120.82, "taker_buy_quote": 10320.783479 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1071, "close": 0.1074, "volume": 216770.64, "close_time": 1770807599999, "quote_volume": 23428.676559, "trades": 375, "taker_buy_base": 42601.42, "taker_buy_quote": 4616.369319 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1076, "high": 0.1092, "low": 0.1075, "close": 0.109, "volume": 263653.22, "close_time": 1770811199999, "quote_volume": 28554.327779, "trades": 526, "taker_buy_base": 197686.57, "taker_buy_quote": 21408.953764 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.109, "high": 0.1095, "low": 0.1086, "close": 0.1088, "volume": 105161.96, "close_time": 1770814799999, "quote_volume": 11475.06059, "trades": 144, "taker_buy_base": 50754.09, "taker_buy_quote": 5540.263721 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.109, "high": 0.1101, "low": 0.1087, "close": 0.1099, "volume": 120092.44, "close_time": 1770818399999, "quote_volume": 13114.371159, "trades": 209, "taker_buy_base": 83670.2, "taker_buy_quote": 9135.385918 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1101, "high": 0.113, "low": 0.1085, "close": 0.109, "volume": 810870.16, "close_time": 1770821999999, "quote_volume": 90116.364574, "trades": 1015, "taker_buy_base": 456366.54, "taker_buy_quote": 50816.621518 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1077, "close": 0.1087, "volume": 378548.58, "close_time": 1770825599999, "quote_volume": 41122.381163, "trades": 798, "taker_buy_base": 193844.45, "taker_buy_quote": 21069.815414 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1085, "high": 0.11, "low": 0.1078, "close": 0.1082, "volume": 206830.49, "close_time": 1770829199999, "quote_volume": 22590.291891, "trades": 324, "taker_buy_base": 84407.5, "taker_buy_quote": 9201.589517 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1083, "high": 0.1107, "low": 0.1081, "close": 0.1094, "volume": 138869.26, "close_time": 1770832799999, "quote_volume": 15239.268446, "trades": 328, "taker_buy_base": 80098.79, "taker_buy_quote": 8783.602282 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1094, "high": 0.115, "low": 0.1089, "close": 0.1128, "volume": 1217756.76, "close_time": 1770836399999, "quote_volume": 137320.70988, "trades": 2717, "taker_buy_base": 528806.17, "taker_buy_quote": 59548.037214 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1128, "high": 0.1144, "low": 0.1101, "close": 0.1103, "volume": 759558.35, "close_time": 1770839999999, "quote_volume": 85369.725008, "trades": 1375, "taker_buy_base": 390677.65, "taker_buy_quote": 43943.457768 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1103, "high": 0.111, "low": 0.109, "close": 0.1108, "volume": 293068.02, "close_time": 1770843599999, "quote_volume": 32237.301912, "trades": 404, "taker_buy_base": 162087.18, "taker_buy_quote": 17840.930718 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1102, "close": 0.1109, "volume": 73917.66, "close_time": 1770847199999, "quote_volume": 8196.122384, "trades": 210, "taker_buy_base": 34292.17, "taker_buy_quote": 3807.887903 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1109, "high": 0.112, "low": 0.1101, "close": 0.1103, "volume": 407193.74, "close_time": 1770850799999, "quote_volume": 45111.261106, "trades": 427, "taker_buy_base": 105910.46, "taker_buy_quote": 11738.579847 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1091, "close": 0.1101, "volume": 132859.04, "close_time": 1770854399999, "quote_volume": 14539.413972, "trades": 202, "taker_buy_base": 25974.29, "taker_buy_quote": 2850.18856 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1099, "high": 0.1112, "low": 0.1097, "close": 0.111, "volume": 71363.89, "close_time": 1770857999999, "quote_volume": 7895.907118, "trades": 128, "taker_buy_base": 47676.22, "taker_buy_quote": 5276.204052 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.111, "high": 0.1121, "low": 0.1109, "close": 0.1113, "volume": 343330.72, "close_time": 1770861599999, "quote_volume": 38259.566242, "trades": 419, "taker_buy_base": 211086.15, "taker_buy_quote": 23536.451249 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1107, "close": 0.1112, "volume": 187427.65, "close_time": 1770865199999, "quote_volume": 20850.892173, "trades": 284, "taker_buy_base": 149455.98, "taker_buy_quote": 16634.610041 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1111, "high": 0.1115, "low": 0.111, "close": 0.1113, "volume": 62340.49, "close_time": 1770868799999, "quote_volume": 6944.512648, "trades": 82, "taker_buy_base": 46302.67, "taker_buy_quote": 5157.058023 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1107, "close": 0.1107, "volume": 268719.08, "close_time": 1770872399999, "quote_volume": 29847.677901, "trades": 342, "taker_buy_base": 155279.09, "taker_buy_quote": 17252.974881 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1101, "close": 0.1108, "volume": 265911.48, "close_time": 1770875999999, "quote_volume": 29393.284416, "trades": 389, "taker_buy_base": 174145.05, "taker_buy_quote": 19263.220847 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.111, "high": 0.1126, "low": 0.111, "close": 0.1122, "volume": 200982.21, "close_time": 1770879599999, "quote_volume": 22522.164798, "trades": 290, "taker_buy_base": 128293.84, "taker_buy_quote": 14380.992528 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1119, "close": 0.1127, "volume": 275366.46, "close_time": 1770883199999, "quote_volume": 30915.923155, "trades": 401, "taker_buy_base": 124036.72, "taker_buy_quote": 13930.451693 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1127, "high": 0.1128, "low": 0.1117, "close": 0.1127, "volume": 182971.39, "close_time": 1770886799999, "quote_volume": 20508.787063, "trades": 207, "taker_buy_base": 99042.16, "taker_buy_quote": 11104.058736 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1126, "high": 0.1141, "low": 0.1122, "close": 0.1139, "volume": 133149.41, "close_time": 1770890399999, "quote_volume": 15069.510955, "trades": 209, "taker_buy_base": 68146.25, "taker_buy_quote": 7721.055269 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1138, "high": 0.1148, "low": 0.1135, "close": 0.1146, "volume": 183397.01, "close_time": 1770893999999, "quote_volume": 20892.396925, "trades": 233, "taker_buy_base": 136361.14, "taker_buy_quote": 15529.66024 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1141, "close": 0.1141, "volume": 296148.54, "close_time": 1770897599999, "quote_volume": 33912.705479, "trades": 222, "taker_buy_base": 95945.91, "taker_buy_quote": 10995.399914 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1126, "close": 0.1127, "volume": 248518.62, "close_time": 1770901199999, "quote_volume": 28217.887155, "trades": 386, "taker_buy_base": 112027.74, "taker_buy_quote": 12730.847553 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1122, "close": 0.1131, "volume": 85960.39, "close_time": 1770904799999, "quote_volume": 9688.811047, "trades": 161, "taker_buy_base": 31929.1, "taker_buy_quote": 3600.072837 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1118, "close": 0.1118, "volume": 262717.75, "close_time": 1770908399999, "quote_volume": 29522.079617, "trades": 469, "taker_buy_base": 113188.89, "taker_buy_quote": 12726.352931 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1103, "close": 0.1104, "volume": 349282.05, "close_time": 1770911999999, "quote_volume": 38775.330898, "trades": 432, "taker_buy_base": 130262.05, "taker_buy_quote": 14461.581605 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1089, "close": 0.1095, "volume": 430725.18, "close_time": 1770915599999, "quote_volume": 47205.397581, "trades": 627, "taker_buy_base": 224915.83, "taker_buy_quote": 24681.830608 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1093, "high": 0.111, "low": 0.1091, "close": 0.1092, "volume": 243594.95, "close_time": 1770919199999, "quote_volume": 26846.480787, "trades": 380, "taker_buy_base": 154437.6, "taker_buy_quote": 17027.902476 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1093, "high": 0.11, "low": 0.1092, "close": 0.1097, "volume": 50813.08, "close_time": 1770922799999, "quote_volume": 5568.529469, "trades": 119, "taker_buy_base": 19203.35, "taker_buy_quote": 2103.912334 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1098, "high": 0.113, "low": 0.1094, "close": 0.1108, "volume": 538825.77, "close_time": 1770926399999, "quote_volume": 60217.989398, "trades": 565, "taker_buy_base": 309566.92, "taker_buy_quote": 34642.904882 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1097, "close": 0.1097, "volume": 95775.27, "close_time": 1770929999999, "quote_volume": 10561.38137, "trades": 129, "taker_buy_base": 47325.79, "taker_buy_quote": 5220.417617 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1098, "high": 0.1108, "low": 0.1098, "close": 0.1103, "volume": 110751.72, "close_time": 1770933599999, "quote_volume": 12217.682596, "trades": 187, "taker_buy_base": 53424.01, "taker_buy_quote": 5894.942345 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1104, "high": 0.1115, "low": 0.1101, "close": 0.1115, "volume": 38098.28, "close_time": 1770937199999, "quote_volume": 4218.116761, "trades": 73, "taker_buy_base": 22233.76, "taker_buy_quote": 2465.171298 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1113, "high": 0.112, "low": 0.1113, "close": 0.1119, "volume": 43675.3, "close_time": 1770940799999, "quote_volume": 4880.181762, "trades": 58, "taker_buy_base": 37659.43, "taker_buy_quote": 4209.111995 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1102, "close": 0.1105, "volume": 118622.45, "close_time": 1770944399999, "quote_volume": 13151.845968, "trades": 147, "taker_buy_base": 33838.49, "taker_buy_quote": 3748.399123 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1104, "high": 0.1116, "low": 0.1104, "close": 0.1109, "volume": 102731.89, "close_time": 1770947999999, "quote_volume": 11401.584522, "trades": 169, "taker_buy_base": 42824.67, "taker_buy_quote": 4755.085101 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.111, "high": 0.1114, "low": 0.1106, "close": 0.1107, "volume": 55942.62, "close_time": 1770951599999, "quote_volume": 6202.679384, "trades": 88, "taker_buy_base": 26668.83, "taker_buy_quote": 2957.645881 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1104, "close": 0.111, "volume": 13223.92, "close_time": 1770955199999, "quote_volume": 1467.870122, "trades": 22, "taker_buy_base": 10600.99, "taker_buy_quote": 1177.645462 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1103, "close": 0.1105, "volume": 54555.12, "close_time": 1770958799999, "quote_volume": 6035.480014, "trades": 83, "taker_buy_base": 32033.07, "taker_buy_quote": 3548.367885 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1105, "high": 0.111, "low": 0.1097, "close": 0.1097, "volume": 143430.45, "close_time": 1770962399999, "quote_volume": 15811.911222, "trades": 179, "taker_buy_base": 91500.84, "taker_buy_quote": 10090.793879 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1096, "high": 0.1098, "low": 0.1088, "close": 0.1098, "volume": 138652.3, "close_time": 1770965999999, "quote_volume": 15155.77929, "trades": 194, "taker_buy_base": 78297.99, "taker_buy_quote": 8565.369227 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.11, "high": 0.1109, "low": 0.1094, "close": 0.1096, "volume": 228490.21, "close_time": 1770969599999, "quote_volume": 25184.801028, "trades": 324, "taker_buy_base": 127590.16, "taker_buy_quote": 14065.147284 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1098, "close": 0.1107, "volume": 362888.06, "close_time": 1770973199999, "quote_volume": 40117.00261, "trades": 567, "taker_buy_base": 117427.92, "taker_buy_quote": 12979.941497 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1094, "close": 0.1102, "volume": 386533.65, "close_time": 1770976799999, "quote_volume": 42585.626901, "trades": 420, "taker_buy_base": 183128.81, "taker_buy_quote": 20188.800519 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1102, "close": 0.1111, "volume": 80143.62, "close_time": 1770980399999, "quote_volume": 8865.105143, "trades": 117, "taker_buy_base": 62033.88, "taker_buy_quote": 6862.174461 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.111, "high": 0.111, "low": 0.1099, "close": 0.1102, "volume": 158913.45, "close_time": 1770983999999, "quote_volume": 17538.166747, "trades": 282, "taker_buy_base": 86452.23, "taker_buy_quote": 9544.305924 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1093, "close": 0.1098, "volume": 72668.38, "close_time": 1770987599999, "quote_volume": 7969.691801, "trades": 128, "taker_buy_base": 39265.34, "taker_buy_quote": 4312.018667 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1095, "close": 0.1103, "volume": 140741.96, "close_time": 1770991199999, "quote_volume": 15534.412036, "trades": 312, "taker_buy_base": 75810.95, "taker_buy_quote": 8371.100294 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1103, "high": 0.1114, "low": 0.1098, "close": 0.111, "volume": 502247.68, "close_time": 1770994799999, "quote_volume": 55527.308561, "trades": 795, "taker_buy_base": 313830.88, "taker_buy_quote": 34709.41065 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.111, "high": 0.1122, "low": 0.1106, "close": 0.1111, "volume": 597410.97, "close_time": 1770998399999, "quote_volume": 66449.107711, "trades": 869, "taker_buy_base": 348674.13, "taker_buy_quote": 38780.25982 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1113, "high": 0.1129, "low": 0.1109, "close": 0.1124, "volume": 159739.76, "close_time": 1771001999999, "quote_volume": 17922.688618, "trades": 315, "taker_buy_base": 91813.75, "taker_buy_quote": 10300.158841 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1117, "close": 0.1122, "volume": 166626.55, "close_time": 1771005599999, "quote_volume": 18692.44135, "trades": 260, "taker_buy_base": 86634.78, "taker_buy_quote": 9727.025735 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1119, "close": 0.1126, "volume": 355280.7, "close_time": 1771009199999, "quote_volume": 39945.343694, "trades": 418, "taker_buy_base": 218470.8, "taker_buy_quote": 24564.94133 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1125, "high": 0.1135, "low": 0.1123, "close": 0.1133, "volume": 246961.46, "close_time": 1771012799999, "quote_volume": 27908.430166, "trades": 441, "taker_buy_base": 157627.1, "taker_buy_quote": 17820.642566 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1132, "high": 0.1149, "low": 0.1132, "close": 0.1143, "volume": 215840.39, "close_time": 1771016399999, "quote_volume": 24673.132042, "trades": 322, "taker_buy_base": 131156.52, "taker_buy_quote": 14986.864632 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1144, "high": 0.1163, "low": 0.1141, "close": 0.1144, "volume": 285159.04, "close_time": 1771019999999, "quote_volume": 32803.252698, "trades": 449, "taker_buy_base": 176196.55, "taker_buy_quote": 20277.740903 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1146, "high": 0.1148, "low": 0.114, "close": 0.1141, "volume": 67274.44, "close_time": 1771023599999, "quote_volume": 7692.108249, "trades": 135, "taker_buy_base": 25762.59, "taker_buy_quote": 2951.060213 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1138, "close": 0.1146, "volume": 215159.06, "close_time": 1771027199999, "quote_volume": 24535.207254, "trades": 466, "taker_buy_base": 98287.74, "taker_buy_quote": 11209.526687 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1145, "high": 0.1157, "low": 0.1144, "close": 0.115, "volume": 426864.31, "close_time": 1771030799999, "quote_volume": 49201.504414, "trades": 716, "taker_buy_base": 274751.46, "taker_buy_quote": 31674.503938 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1149, "high": 0.1152, "low": 0.1146, "close": 0.1151, "volume": 34275.59, "close_time": 1771034399999, "quote_volume": 3937.578673, "trades": 57, "taker_buy_base": 12964.33, "taker_buy_quote": 1490.905635 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.115, "high": 0.1153, "low": 0.1149, "close": 0.1149, "volume": 23725.77, "close_time": 1771037999999, "quote_volume": 2730.814403, "trades": 44, "taker_buy_base": 15194.18, "taker_buy_quote": 1749.887366 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1149, "high": 0.1152, "low": 0.1147, "close": 0.1152, "volume": 75258.72, "close_time": 1771041599999, "quote_volume": 8649.661536, "trades": 157, "taker_buy_base": 30817.34, "taker_buy_quote": 3542.847223 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.1149, "volume": 75797.07, "close_time": 1771045199999, "quote_volume": 8711.876357, "trades": 106, "taker_buy_base": 20170.86, "taker_buy_quote": 2318.803858 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1126, "close": 0.1129, "volume": 711610.62, "close_time": 1771048799999, "quote_volume": 81101.886118, "trades": 947, "taker_buy_base": 251213.72, "taker_buy_quote": 28665.31035 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1128, "close": 0.113, "volume": 86897.85, "close_time": 1771052399999, "quote_volume": 9816.232049, "trades": 135, "taker_buy_base": 33959.28, "taker_buy_quote": 3837.6606 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.113, "high": 0.1142, "low": 0.113, "close": 0.1138, "volume": 109443.76, "close_time": 1771055999999, "quote_volume": 12449.449118, "trades": 125, "taker_buy_base": 79579.0, "taker_buy_quote": 9052.146372 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1139, "high": 0.1145, "low": 0.1136, "close": 0.1142, "volume": 55719.8, "close_time": 1771059599999, "quote_volume": 6358.652728, "trades": 95, "taker_buy_base": 35712.78, "taker_buy_quote": 4079.911171 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1139, "close": 0.1142, "volume": 32187.29, "close_time": 1771063199999, "quote_volume": 3676.875532, "trades": 72, "taker_buy_base": 17662.04, "taker_buy_quote": 2018.962239 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1135, "close": 0.1138, "volume": 117092.63, "close_time": 1771066799999, "quote_volume": 13331.871838, "trades": 125, "taker_buy_base": 24055.43, "taker_buy_quote": 2739.914034 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1136, "close": 0.1146, "volume": 136745.91, "close_time": 1771070399999, "quote_volume": 15646.374329, "trades": 388, "taker_buy_base": 67860.53, "taker_buy_quote": 7762.590535 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1147, "high": 0.115, "low": 0.1144, "close": 0.1146, "volume": 199694.18, "close_time": 1771073999999, "quote_volume": 22878.30613, "trades": 251, "taker_buy_base": 110952.5, "taker_buy_quote": 12714.331403 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 96232.73, "close_time": 1771077599999, "quote_volume": 11020.228312, "trades": 169, "taker_buy_base": 54418.84, "taker_buy_quote": 6234.903663 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1147, "high": 0.1168, "low": 0.1146, "close": 0.1162, "volume": 372877.46, "close_time": 1771081199999, "quote_volume": 43099.874397, "trades": 484, "taker_buy_base": 230006.32, "taker_buy_quote": 26615.623238 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1154, "close": 0.1163, "volume": 314401.11, "close_time": 1771084799999, "quote_volume": 36491.643117, "trades": 440, "taker_buy_base": 186554.82, "taker_buy_quote": 21662.425955 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1148, "close": 0.1164, "volume": 416813.27, "close_time": 1771088399999, "quote_volume": 48148.010957, "trades": 444, "taker_buy_base": 223960.98, "taker_buy_quote": 25885.985249 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1163, "high": 0.1184, "low": 0.1161, "close": 0.1172, "volume": 533627.57, "close_time": 1771091999999, "quote_volume": 62545.934709, "trades": 635, "taker_buy_base": 374918.43, "taker_buy_quote": 43929.494323 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1169, "close": 0.1171, "volume": 245023.79, "close_time": 1771095599999, "quote_volume": 28717.153318, "trades": 317, "taker_buy_base": 132780.98, "taker_buy_quote": 15569.059098 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1173, "high": 0.1188, "low": 0.1169, "close": 0.1188, "volume": 179850.46, "close_time": 1771099199999, "quote_volume": 21231.302804, "trades": 230, "taker_buy_base": 115558.17, "taker_buy_quote": 13648.165797 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1188, "high": 0.1193, "low": 0.118, "close": 0.1192, "volume": 259017.96, "close_time": 1771102799999, "quote_volume": 30719.78374, "trades": 312, "taker_buy_base": 135786.13, "taker_buy_quote": 16132.21238 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1193, "high": 0.1201, "low": 0.1184, "close": 0.1198, "volume": 415039.0, "close_time": 1771106399999, "quote_volume": 49457.197067, "trades": 398, "taker_buy_base": 165644.42, "taker_buy_quote": 19732.924039 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1199, "high": 0.1202, "low": 0.119, "close": 0.1191, "volume": 253073.22, "close_time": 1771109999999, "quote_volume": 30166.988655, "trades": 171, "taker_buy_base": 157440.4, "taker_buy_quote": 18756.261089 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1179, "close": 0.1181, "volume": 269396.5, "close_time": 1771113599999, "quote_volume": 31968.741075, "trades": 437, "taker_buy_base": 61105.22, "taker_buy_quote": 7242.361644 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1179, "close": 0.1187, "volume": 104083.47, "close_time": 1771117199999, "quote_volume": 12295.901036, "trades": 160, "taker_buy_base": 28335.65, "taker_buy_quote": 3353.912078 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1187, "high": 0.1198, "low": 0.1182, "close": 0.1186, "volume": 341853.34, "close_time": 1771120799999, "quote_volume": 40661.130438, "trades": 481, "taker_buy_base": 116806.51, "taker_buy_quote": 13913.480325 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1188, "high": 0.1194, "low": 0.1176, "close": 0.1184, "volume": 217014.76, "close_time": 1771124399999, "quote_volume": 25726.609802, "trades": 459, "taker_buy_base": 78918.41, "taker_buy_quote": 9357.09061 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1163, "close": 0.118, "volume": 408152.17, "close_time": 1771127999999, "quote_volume": 48045.106972, "trades": 674, "taker_buy_base": 148622.48, "taker_buy_quote": 17511.112316 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.118, "high": 0.1195, "low": 0.1178, "close": 0.1185, "volume": 197131.45, "close_time": 1771131599999, "quote_volume": 23380.427623, "trades": 370, "taker_buy_base": 95801.81, "taker_buy_quote": 11360.19006 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1187, "high": 0.12, "low": 0.1187, "close": 0.1199, "volume": 183488.56, "close_time": 1771135199999, "quote_volume": 21888.952457, "trades": 323, "taker_buy_base": 98013.33, "taker_buy_quote": 11702.561509 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1195, "close": 0.1197, "volume": 42002.85, "close_time": 1771138799999, "quote_volume": 5037.098893, "trades": 98, "taker_buy_base": 15003.09, "taker_buy_quote": 1799.962433 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1195, "close": 0.1196, "volume": 112719.97, "close_time": 1771142399999, "quote_volume": 13534.204254, "trades": 311, "taker_buy_base": 73858.91, "taker_buy_quote": 8871.910075 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1197, "high": 0.1202, "low": 0.117, "close": 0.1174, "volume": 221446.53, "close_time": 1771145999999, "quote_volume": 26229.342552, "trades": 361, "taker_buy_base": 59061.58, "taker_buy_quote": 7008.647318 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1171, "close": 0.1174, "volume": 135677.21, "close_time": 1771149599999, "quote_volume": 15966.281446, "trades": 233, "taker_buy_base": 88940.75, "taker_buy_quote": 10467.257196 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1151, "close": 0.1161, "volume": 368381.76, "close_time": 1771153199999, "quote_volume": 42816.22598, "trades": 486, "taker_buy_base": 163773.8, "taker_buy_quote": 19009.508845 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1156, "close": 0.1161, "volume": 237723.27, "close_time": 1771156799999, "quote_volume": 27574.501854, "trades": 393, "taker_buy_base": 62914.08, "taker_buy_quote": 7303.138634 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1131, "close": 0.1131, "volume": 255624.15, "close_time": 1771160399999, "quote_volume": 29447.782331, "trades": 544, "taker_buy_base": 53778.41, "taker_buy_quote": 6194.559892 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1133, "high": 0.1148, "low": 0.1123, "close": 0.1128, "volume": 715909.36, "close_time": 1771163999999, "quote_volume": 81651.886624, "trades": 493, "taker_buy_base": 217875.98, "taker_buy_quote": 24796.28715 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1127, "high": 0.114, "low": 0.1126, "close": 0.1132, "volume": 540247.57, "close_time": 1771167599999, "quote_volume": 61172.16125, "trades": 666, "taker_buy_base": 281860.77, "taker_buy_quote": 31918.325795 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1127, "close": 0.113, "volume": 100741.25, "close_time": 1771171199999, "quote_volume": 11394.781216, "trades": 133, "taker_buy_base": 47881.09, "taker_buy_quote": 5417.568472 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1118, "close": 0.1121, "volume": 265434.51, "close_time": 1771174799999, "quote_volume": 29794.625767, "trades": 467, "taker_buy_base": 113908.65, "taker_buy_quote": 12787.947258 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1121, "high": 0.1172, "low": 0.1117, "close": 0.1167, "volume": 1764491.91, "close_time": 1771178399999, "quote_volume": 203006.097583, "trades": 3281, "taker_buy_base": 1163685.78, "taker_buy_quote": 134009.485656 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1167, "high": 0.1198, "low": 0.1086, "close": 0.109, "volume": 4283917.65, "close_time": 1771181999999, "quote_volume": 493429.729816, "trades": 5488, "taker_buy_base": 2229046.36, "taker_buy_quote": 258944.780088 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.109, "high": 0.1099, "low": 0.1085, "close": 0.1091, "volume": 558843.55, "close_time": 1771185599999, "quote_volume": 61066.655623, "trades": 518, "taker_buy_base": 249187.48, "taker_buy_quote": 27245.700069 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.109, "high": 0.1106, "low": 0.1087, "close": 0.1105, "volume": 615976.51, "close_time": 1771189199999, "quote_volume": 67459.19616, "trades": 800, "taker_buy_base": 342949.07, "taker_buy_quote": 37627.873617 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1101, "close": 0.1104, "volume": 110408.87, "close_time": 1771192799999, "quote_volume": 12210.543577, "trades": 193, "taker_buy_base": 37537.66, "taker_buy_quote": 4157.269227 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1104, "high": 0.1116, "low": 0.1102, "close": 0.1112, "volume": 107710.52, "close_time": 1771196399999, "quote_volume": 11921.430926, "trades": 228, "taker_buy_base": 67436.08, "taker_buy_quote": 7475.257659 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1113, "high": 0.1121, "low": 0.1111, "close": 0.1121, "volume": 68063.29, "close_time": 1771199999999, "quote_volume": 7591.151841, "trades": 132, "taker_buy_base": 41660.53, "taker_buy_quote": 4651.972828 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1121, "high": 0.1131, "low": 0.1117, "close": 0.1128, "volume": 198873.17, "close_time": 1771203599999, "quote_volume": 22365.970039, "trades": 354, "taker_buy_base": 94085.72, "taker_buy_quote": 10590.288559 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1128, "high": 0.113, "low": 0.1116, "close": 0.1119, "volume": 79540.01, "close_time": 1771207199999, "quote_volume": 8945.1345, "trades": 114, "taker_buy_base": 23569.02, "taker_buy_quote": 2649.397998 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.112, "high": 0.1122, "low": 0.1112, "close": 0.112, "volume": 58666.89, "close_time": 1771210799999, "quote_volume": 6549.170945, "trades": 92, "taker_buy_base": 12031.83, "taker_buy_quote": 1343.789848 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1118, "high": 0.1131, "low": 0.1118, "close": 0.1122, "volume": 131538.15, "close_time": 1771214399999, "quote_volume": 14808.700338, "trades": 166, "taker_buy_base": 61658.82, "taker_buy_quote": 6943.790522 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1124, "close": 0.1128, "volume": 38870.5, "close_time": 1771217999999, "quote_volume": 4380.213045, "trades": 76, "taker_buy_base": 24887.02, "taker_buy_quote": 2805.735915 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1129, "high": 0.1136, "low": 0.1121, "close": 0.1123, "volume": 182289.85, "close_time": 1771221599999, "quote_volume": 20507.547477, "trades": 365, "taker_buy_base": 66836.28, "taker_buy_quote": 7527.849478 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1122, "high": 0.1136, "low": 0.112, "close": 0.1127, "volume": 118867.71, "close_time": 1771225199999, "quote_volume": 13389.601641, "trades": 309, "taker_buy_base": 63884.67, "taker_buy_quote": 7205.290464 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1115, "close": 0.1117, "volume": 99442.5, "close_time": 1771228799999, "quote_volume": 11141.154595, "trades": 336, "taker_buy_base": 18355.08, "taker_buy_quote": 2057.701118 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1116, "high": 0.1131, "low": 0.1115, "close": 0.1123, "volume": 477540.92, "close_time": 1771232399999, "quote_volume": 53665.660318, "trades": 770, "taker_buy_base": 253543.85, "taker_buy_quote": 28515.070402 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1117, "close": 0.1123, "volume": 238209.67, "close_time": 1771235999999, "quote_volume": 26667.353087, "trades": 176, "taker_buy_base": 107220.09, "taker_buy_quote": 12001.016791 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1118, "close": 0.1119, "volume": 100233.74, "close_time": 1771239599999, "quote_volume": 11236.652034, "trades": 117, "taker_buy_base": 55491.98, "taker_buy_quote": 6221.693438 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1119, "high": 0.1129, "low": 0.1107, "close": 0.1116, "volume": 332236.41, "close_time": 1771243199999, "quote_volume": 37091.468813, "trades": 420, "taker_buy_base": 178977.75, "taker_buy_quote": 19973.295905 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1118, "high": 0.1131, "low": 0.1117, "close": 0.113, "volume": 277515.4, "close_time": 1771246799999, "quote_volume": 31214.800324, "trades": 235, "taker_buy_base": 190074.59, "taker_buy_quote": 21377.023593 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.113, "high": 0.1141, "low": 0.1112, "close": 0.1118, "volume": 514877.86, "close_time": 1771250399999, "quote_volume": 58083.257336, "trades": 793, "taker_buy_base": 214620.69, "taker_buy_quote": 24257.487824 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1116, "close": 0.1121, "volume": 141577.74, "close_time": 1771253999999, "quote_volume": 15894.253122, "trades": 223, "taker_buy_base": 98234.0, "taker_buy_quote": 11030.856241 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1101, "close": 0.1105, "volume": 101901.25, "close_time": 1771257599999, "quote_volume": 11308.072616, "trades": 203, "taker_buy_base": 33585.68, "taker_buy_quote": 3744.833188 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1105, "high": 0.1122, "low": 0.1104, "close": 0.1114, "volume": 403779.92, "close_time": 1771261199999, "quote_volume": 44995.7203, "trades": 585, "taker_buy_base": 230875.19, "taker_buy_quote": 25738.341244 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1114, "high": 0.1119, "low": 0.111, "close": 0.1117, "volume": 81778.05, "close_time": 1771264799999, "quote_volume": 9118.375006, "trades": 114, "taker_buy_base": 37458.82, "taker_buy_quote": 4177.298289 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1115, "close": 0.1115, "volume": 26872.63, "close_time": 1771268399999, "quote_volume": 3004.940528, "trades": 69, "taker_buy_base": 11326.27, "taker_buy_quote": 1266.675474 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1114, "high": 0.113, "low": 0.1111, "close": 0.1126, "volume": 220882.79, "close_time": 1771271999999, "quote_volume": 24703.453199, "trades": 247, "taker_buy_base": 150546.08, "taker_buy_quote": 16854.269993 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1127, "high": 0.1186, "low": 0.1123, "close": 0.114, "volume": 2417466.83, "close_time": 1771275599999, "quote_volume": 280010.416631, "trades": 2915, "taker_buy_base": 1483166.77, "taker_buy_quote": 172038.789039 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1126, "close": 0.1136, "volume": 819719.64, "close_time": 1771279199999, "quote_volume": 92882.495118, "trades": 1356, "taker_buy_base": 305886.19, "taker_buy_quote": 34703.855943 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1137, "high": 0.1153, "low": 0.1137, "close": 0.1146, "volume": 102537.38, "close_time": 1771282799999, "quote_volume": 11731.381973, "trades": 171, "taker_buy_base": 77617.66, "taker_buy_quote": 8884.124994 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 6491.23, "close_time": 1771286399999, "quote_volume": 743.969784, "trades": 15, "taker_buy_base": 3206.53, "taker_buy_quote": 367.779871 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1146, "high": 0.1146, "low": 0.114, "close": 0.1143, "volume": 26675.43, "close_time": 1771289999999, "quote_volume": 3048.446343, "trades": 76, "taker_buy_base": 13039.82, "taker_buy_quote": 1490.901672 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1141, "high": 0.1159, "low": 0.1136, "close": 0.1136, "volume": 327889.98, "close_time": 1771293599999, "quote_volume": 37627.679025, "trades": 383, "taker_buy_base": 172731.67, "taker_buy_quote": 19869.83615 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1136, "high": 0.1149, "low": 0.1133, "close": 0.1145, "volume": 217433.92, "close_time": 1771297199999, "quote_volume": 24854.034849, "trades": 305, "taker_buy_base": 112639.24, "taker_buy_quote": 12882.540202 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1139, "close": 0.1145, "volume": 43906.84, "close_time": 1771300799999, "quote_volume": 5026.571339, "trades": 104, "taker_buy_base": 34278.55, "taker_buy_quote": 3925.122738 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1133, "close": 0.1134, "volume": 129499.25, "close_time": 1771304399999, "quote_volume": 14730.173553, "trades": 189, "taker_buy_base": 42746.69, "taker_buy_quote": 4856.631472 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1123, "close": 0.113, "volume": 232330.68, "close_time": 1771307999999, "quote_volume": 26270.030626, "trades": 372, "taker_buy_base": 103623.1, "taker_buy_quote": 11730.878756 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1127, "close": 0.1132, "volume": 307884.04, "close_time": 1771311599999, "quote_volume": 34885.701432, "trades": 427, "taker_buy_base": 151016.81, "taker_buy_quote": 17132.722549 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1124, "close": 0.1126, "volume": 73699.68, "close_time": 1771315199999, "quote_volume": 8308.754171, "trades": 99, "taker_buy_base": 23246.02, "taker_buy_quote": 2623.859665 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1105, "close": 0.1109, "volume": 222058.57, "close_time": 1771318799999, "quote_volume": 24746.427617, "trades": 422, "taker_buy_base": 38689.1, "taker_buy_quote": 4307.078837 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1108, "high": 0.1115, "low": 0.1106, "close": 0.1112, "volume": 122185.02, "close_time": 1771322399999, "quote_volume": 13586.041165, "trades": 213, "taker_buy_base": 79721.25, "taker_buy_quote": 8873.040994 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1112, "high": 0.1119, "low": 0.1101, "close": 0.1103, "volume": 143938.43, "close_time": 1771325999999, "quote_volume": 15945.339737, "trades": 309, "taker_buy_base": 54516.19, "taker_buy_quote": 6040.24269 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1104, "high": 0.1117, "low": 0.1102, "close": 0.111, "volume": 569723.63, "close_time": 1771329599999, "quote_volume": 63156.44169, "trades": 449, "taker_buy_base": 491059.08, "taker_buy_quote": 54413.679579 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.111, "high": 0.1118, "low": 0.1104, "close": 0.1106, "volume": 191005.09, "close_time": 1771333199999, "quote_volume": 21206.917539, "trades": 311, "taker_buy_base": 69771.76, "taker_buy_quote": 7763.684587 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1108, "high": 0.1123, "low": 0.1107, "close": 0.112, "volume": 172014.5, "close_time": 1771336799999, "quote_volume": 19159.078114, "trades": 342, "taker_buy_base": 73129.86, "taker_buy_quote": 8156.423007 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.112, "high": 0.1131, "low": 0.1103, "close": 0.1106, "volume": 419489.16, "close_time": 1771340399999, "quote_volume": 46908.249604, "trades": 797, "taker_buy_base": 117816.23, "taker_buy_quote": 13198.107424 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1105, "high": 0.1122, "low": 0.1104, "close": 0.112, "volume": 456700.02, "close_time": 1771343999999, "quote_volume": 50735.196368, "trades": 781, "taker_buy_base": 215146.28, "taker_buy_quote": 23927.697358 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1121, "high": 0.114, "low": 0.1117, "close": 0.1126, "volume": 273127.65, "close_time": 1771347599999, "quote_volume": 30817.642579, "trades": 512, "taker_buy_base": 155228.88, "taker_buy_quote": 17532.289405 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1118, "close": 0.1122, "volume": 370644.13, "close_time": 1771351199999, "quote_volume": 41698.557753, "trades": 754, "taker_buy_base": 171928.06, "taker_buy_quote": 19328.489292 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1121, "high": 0.1139, "low": 0.1115, "close": 0.1135, "volume": 268057.45, "close_time": 1771354799999, "quote_volume": 30244.766759, "trades": 379, "taker_buy_base": 158819.33, "taker_buy_quote": 17942.755014 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1131, "close": 0.1133, "volume": 50210.62, "close_time": 1771358399999, "quote_volume": 5692.530895, "trades": 128, "taker_buy_base": 26955.31, "taker_buy_quote": 3058.342286 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1132, "high": 0.1139, "low": 0.1126, "close": 0.1131, "volume": 121671.2, "close_time": 1771361999999, "quote_volume": 13771.601874, "trades": 258, "taker_buy_base": 72511.35, "taker_buy_quote": 8209.396424 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.113, "high": 0.1142, "low": 0.1129, "close": 0.1139, "volume": 40454.7, "close_time": 1771365599999, "quote_volume": 4604.945753, "trades": 107, "taker_buy_base": 18588.12, "taker_buy_quote": 2114.637129 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.114, "high": 0.1142, "low": 0.1131, "close": 0.1137, "volume": 73061.43, "close_time": 1771369199999, "quote_volume": 8307.188946, "trades": 253, "taker_buy_base": 30109.71, "taker_buy_quote": 3427.987671 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1131, "close": 0.1135, "volume": 42569.44, "close_time": 1771372799999, "quote_volume": 4830.738551, "trades": 140, "taker_buy_base": 14497.22, "taker_buy_quote": 1647.141276 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1124, "close": 0.1128, "volume": 219907.48, "close_time": 1771376399999, "quote_volume": 24839.95204, "trades": 401, "taker_buy_base": 60913.88, "taker_buy_quote": 6884.621357 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1128, "high": 0.113, "low": 0.1126, "close": 0.1129, "volume": 39390.42, "close_time": 1771379999999, "quote_volume": 4442.50908, "trades": 83, "taker_buy_base": 24584.99, "taker_buy_quote": 2772.972906 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.113, "high": 0.114, "low": 0.113, "close": 0.1137, "volume": 117649.95, "close_time": 1771383599999, "quote_volume": 13340.729307, "trades": 205, "taker_buy_base": 70065.47, "taker_buy_quote": 7943.856688 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1137, "close": 0.1142, "volume": 12165.22, "close_time": 1771387199999, "quote_volume": 1387.278632, "trades": 24, "taker_buy_base": 7638.7, "taker_buy_quote": 871.036956 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1129, "close": 0.1131, "volume": 183346.42, "close_time": 1771390799999, "quote_volume": 20793.513481, "trades": 252, "taker_buy_base": 57950.67, "taker_buy_quote": 6566.575786 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.113, "high": 0.1131, "low": 0.1127, "close": 0.1128, "volume": 23938.77, "close_time": 1771394399999, "quote_volume": 2702.910132, "trades": 66, "taker_buy_base": 15530.94, "taker_buy_quote": 1754.074421 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1127, "high": 0.1127, "low": 0.112, "close": 0.1123, "volume": 66133.81, "close_time": 1771397999999, "quote_volume": 7432.218635, "trades": 129, "taker_buy_base": 23751.31, "taker_buy_quote": 2669.280636 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1118, "close": 0.1127, "volume": 127241.4, "close_time": 1771401599999, "quote_volume": 14297.286736, "trades": 248, "taker_buy_base": 72800.17, "taker_buy_quote": 8180.830617 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1121, "close": 0.1121, "volume": 146712.15, "close_time": 1771405199999, "quote_volume": 16490.52501, "trades": 265, "taker_buy_base": 69180.33, "taker_buy_quote": 7779.333003 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 48788.04, "close_time": 1771408799999, "quote_volume": 5472.097686, "trades": 74, "taker_buy_base": 30601.37, "taker_buy_quote": 3432.985018 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1121, "high": 0.1124, "low": 0.111, "close": 0.1111, "volume": 134405.64, "close_time": 1771412399999, "quote_volume": 15003.334878, "trades": 224, "taker_buy_base": 31438.77, "taker_buy_quote": 3505.290472 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1112, "high": 0.112, "low": 0.1109, "close": 0.1114, "volume": 236536.26, "close_time": 1771415999999, "quote_volume": 26317.765505, "trades": 256, "taker_buy_base": 135895.0, "taker_buy_quote": 15133.688085 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1113, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 29554.93, "close_time": 1771419599999, "quote_volume": 3287.17096, "trades": 62, "taker_buy_base": 12266.76, "taker_buy_quote": 1364.983814 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1103, "close": 0.1108, "volume": 116823.36, "close_time": 1771423199999, "quote_volume": 12958.245948, "trades": 230, "taker_buy_base": 39886.89, "taker_buy_quote": 4421.006361 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1109, "high": 0.1112, "low": 0.11, "close": 0.111, "volume": 82128.54, "close_time": 1771426799999, "quote_volume": 9098.692488, "trades": 153, "taker_buy_base": 50274.53, "taker_buy_quote": 5572.083626 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1111, "high": 0.1123, "low": 0.1109, "close": 0.1112, "volume": 211501.68, "close_time": 1771430399999, "quote_volume": 23569.772461, "trades": 374, "taker_buy_base": 111520.43, "taker_buy_quote": 12443.727865 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1103, "close": 0.1106, "volume": 161390.55, "close_time": 1771433999999, "quote_volume": 17892.829622, "trades": 544, "taker_buy_base": 60263.35, "taker_buy_quote": 6681.312901 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1108, "high": 0.1116, "low": 0.1092, "close": 0.1095, "volume": 184095.41, "close_time": 1771437599999, "quote_volume": 20379.253617, "trades": 324, "taker_buy_base": 78978.46, "taker_buy_quote": 8769.604853 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1077, "close": 0.1077, "volume": 346968.22, "close_time": 1771441199999, "quote_volume": 37699.298195, "trades": 519, "taker_buy_base": 133508.12, "taker_buy_quote": 14502.669679 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1063, "close": 0.1071, "volume": 585404.21, "close_time": 1771444799999, "quote_volume": 62913.642779, "trades": 1225, "taker_buy_base": 322670.69, "taker_buy_quote": 34720.172376 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1061, "close": 0.1063, "volume": 191802.0, "close_time": 1771448399999, "quote_volume": 20481.659561, "trades": 320, "taker_buy_base": 66810.13, "taker_buy_quote": 7139.6532 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1061, "close": 0.1064, "volume": 133487.89, "close_time": 1771451999999, "quote_volume": 14211.329843, "trades": 166, "taker_buy_base": 55335.04, "taker_buy_quote": 5891.359356 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1057, "close": 0.1065, "volume": 77529.74, "close_time": 1771455599999, "quote_volume": 8238.356184, "trades": 185, "taker_buy_base": 38231.93, "taker_buy_quote": 4063.98392 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1065, "high": 0.107, "low": 0.1064, "close": 0.107, "volume": 41463.36, "close_time": 1771459199999, "quote_volume": 4422.065863, "trades": 123, "taker_buy_base": 20457.18, "taker_buy_quote": 2183.341892 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.107, "high": 0.1073, "low": 0.1063, "close": 0.1065, "volume": 45489.32, "close_time": 1771462799999, "quote_volume": 4857.848347, "trades": 98, "taker_buy_base": 33736.31, "taker_buy_quote": 3603.028531 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1065, "high": 0.1078, "low": 0.1065, "close": 0.1078, "volume": 83325.15, "close_time": 1771466399999, "quote_volume": 8937.785752, "trades": 212, "taker_buy_base": 56408.49, "taker_buy_quote": 6051.660322 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1078, "high": 0.1082, "low": 0.1074, "close": 0.1078, "volume": 87492.87, "close_time": 1771469999999, "quote_volume": 9429.896174, "trades": 241, "taker_buy_base": 64560.23, "taker_buy_quote": 6961.153791 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1068, "close": 0.1073, "volume": 132648.65, "close_time": 1771473599999, "quote_volume": 14229.453153, "trades": 243, "taker_buy_base": 60952.75, "taker_buy_quote": 6535.741729 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1068, "close": 0.1069, "volume": 47612.93, "close_time": 1771477199999, "quote_volume": 5104.346611, "trades": 65, "taker_buy_base": 11614.46, "taker_buy_quote": 1245.487975 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1064, "close": 0.1066, "volume": 28189.74, "close_time": 1771480799999, "quote_volume": 3011.380169, "trades": 95, "taker_buy_base": 16537.8, "taker_buy_quote": 1766.844823 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1064, "close": 0.1065, "volume": 78473.92, "close_time": 1771484399999, "quote_volume": 8389.775995, "trades": 146, "taker_buy_base": 42163.42, "taker_buy_quote": 4509.837529 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1063, "close": 0.1063, "volume": 24889.2, "close_time": 1771487999999, "quote_volume": 2649.62139, "trades": 50, "taker_buy_base": 8580.13, "taker_buy_quote": 913.702581 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1044, "close": 0.105, "volume": 258771.9, "close_time": 1771491599999, "quote_volume": 27222.644533, "trades": 490, "taker_buy_base": 73821.53, "taker_buy_quote": 7754.822515 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1052, "high": 0.1063, "low": 0.105, "close": 0.1061, "volume": 113927.21, "close_time": 1771495199999, "quote_volume": 12044.007369, "trades": 173, "taker_buy_base": 81963.01, "taker_buy_quote": 8661.264681 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1055, "close": 0.1058, "volume": 87549.05, "close_time": 1771498799999, "quote_volume": 9296.406247, "trades": 129, "taker_buy_base": 34996.94, "taker_buy_quote": 3717.420997 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1053, "close": 0.1053, "volume": 66114.52, "close_time": 1771502399999, "quote_volume": 6989.407252, "trades": 112, "taker_buy_base": 17139.72, "taker_buy_quote": 1811.627351 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1053, "close": 0.1053, "volume": 39036.64, "close_time": 1771505999999, "quote_volume": 4126.595424, "trades": 99, "taker_buy_base": 24093.03, "taker_buy_quote": 2546.639517 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1028, "close": 0.1033, "volume": 300084.47, "close_time": 1771509599999, "quote_volume": 31162.505618, "trades": 439, "taker_buy_base": 111296.34, "taker_buy_quote": 11541.199425 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1034, "high": 0.1042, "low": 0.103, "close": 0.1037, "volume": 248841.23, "close_time": 1771513199999, "quote_volume": 25763.738323, "trades": 361, "taker_buy_base": 101609.96, "taker_buy_quote": 10522.224928 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1038, "high": 0.104, "low": 0.1031, "close": 0.1034, "volume": 135880.68, "close_time": 1771516799999, "quote_volume": 14056.364544, "trades": 265, "taker_buy_base": 51473.7, "taker_buy_quote": 5328.961745 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1023, "close": 0.1027, "volume": 269429.5, "close_time": 1771520399999, "quote_volume": 27743.184414, "trades": 341, "taker_buy_base": 125265.71, "taker_buy_quote": 12906.866541 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1025, "high": 0.1039, "low": 0.1023, "close": 0.1027, "volume": 112025.69, "close_time": 1771523999999, "quote_volume": 11553.304534, "trades": 195, "taker_buy_base": 74672.81, "taker_buy_quote": 7701.166196 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1027, "high": 0.1038, "low": 0.1025, "close": 0.1037, "volume": 93974.78, "close_time": 1771527599999, "quote_volume": 9691.473284, "trades": 170, "taker_buy_base": 47071.16, "taker_buy_quote": 4861.260171 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1028, "close": 0.104, "volume": 169866.21, "close_time": 1771531199999, "quote_volume": 17615.13354, "trades": 504, "taker_buy_base": 88589.89, "taker_buy_quote": 9185.725221 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1036, "close": 0.1042, "volume": 57162.53, "close_time": 1771534799999, "quote_volume": 5949.834544, "trades": 264, "taker_buy_base": 37178.77, "taker_buy_quote": 3872.140718 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1041, "close": 0.1044, "volume": 107745.27, "close_time": 1771538399999, "quote_volume": 11249.089088, "trades": 359, "taker_buy_base": 65347.67, "taker_buy_quote": 6824.818295 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1032, "close": 0.1037, "volume": 104695.57, "close_time": 1771541999999, "quote_volume": 10872.411583, "trades": 330, "taker_buy_base": 46518.3, "taker_buy_quote": 4830.991903 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1039, "high": 0.1057, "low": 0.1039, "close": 0.1052, "volume": 181380.7, "close_time": 1771545599999, "quote_volume": 19023.432688, "trades": 443, "taker_buy_base": 108111.87, "taker_buy_quote": 11324.15817 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1053, "high": 0.1062, "low": 0.1052, "close": 0.1062, "volume": 68569.86, "close_time": 1771549199999, "quote_volume": 7240.791717, "trades": 124, "taker_buy_base": 23446.92, "taker_buy_quote": 2474.879449 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1061, "high": 0.1078, "low": 0.1053, "close": 0.1072, "volume": 304233.49, "close_time": 1771552799999, "quote_volume": 32342.573066, "trades": 465, "taker_buy_base": 158118.52, "taker_buy_quote": 16831.402994 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1071, "high": 0.1082, "low": 0.1067, "close": 0.108, "volume": 127594.33, "close_time": 1771556399999, "quote_volume": 13710.531917, "trades": 251, "taker_buy_base": 58246.33, "taker_buy_quote": 6256.185066 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1079, "close": 0.1083, "volume": 119327.37, "close_time": 1771559999999, "quote_volume": 12915.598657, "trades": 252, "taker_buy_base": 76610.21, "taker_buy_quote": 8293.571407 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1083, "high": 0.1084, "low": 0.107, "close": 0.1077, "volume": 291683.74, "close_time": 1771563599999, "quote_volume": 31433.934262, "trades": 472, "taker_buy_base": 124024.61, "taker_buy_quote": 13359.849274 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1077, "high": 0.1095, "low": 0.1075, "close": 0.109, "volume": 176020.7, "close_time": 1771567199999, "quote_volume": 19140.740242, "trades": 289, "taker_buy_base": 99102.67, "taker_buy_quote": 10779.236603 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1084, "close": 0.1086, "volume": 56653.67, "close_time": 1771570799999, "quote_volume": 6170.36308, "trades": 115, "taker_buy_base": 27714.04, "taker_buy_quote": 3023.067941 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1077, "close": 0.1083, "volume": 107986.78, "close_time": 1771574399999, "quote_volume": 11688.716069, "trades": 250, "taker_buy_base": 54949.3, "taker_buy_quote": 5952.77671 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1074, "close": 0.1084, "volume": 175890.39, "close_time": 1771577999999, "quote_volume": 18988.988678, "trades": 198, "taker_buy_base": 46744.31, "taker_buy_quote": 5055.126999 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1082, "close": 0.1085, "volume": 24419.56, "close_time": 1771581599999, "quote_volume": 2650.695098, "trades": 35, "taker_buy_base": 15579.18, "taker_buy_quote": 1691.651712 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1085, "close": 0.1085, "volume": 33550.65, "close_time": 1771585199999, "quote_volume": 3651.63987, "trades": 59, "taker_buy_base": 14881.14, "taker_buy_quote": 1621.004432 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1075, "close": 0.108, "volume": 210574.19, "close_time": 1771588799999, "quote_volume": 22770.657114, "trades": 304, "taker_buy_base": 129010.68, "taker_buy_quote": 13958.307788 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1062, "close": 0.1064, "volume": 113347.48, "close_time": 1771592399999, "quote_volume": 12103.14515, "trades": 131, "taker_buy_base": 58783.34, "taker_buy_quote": 6276.591844 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1065, "high": 0.107, "low": 0.1041, "close": 0.105, "volume": 559700.18, "close_time": 1771595999999, "quote_volume": 59065.308282, "trades": 478, "taker_buy_base": 282390.7, "taker_buy_quote": 29848.797346 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1049, "close": 0.1057, "volume": 373667.95, "close_time": 1771599599999, "quote_volume": 39384.044933, "trades": 390, "taker_buy_base": 184630.51, "taker_buy_quote": 19459.17119 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1058, "high": 0.1085, "low": 0.1058, "close": 0.1085, "volume": 440597.28, "close_time": 1771603199999, "quote_volume": 47190.028587, "trades": 731, "taker_buy_base": 239583.36, "taker_buy_quote": 25685.757392 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1081, "close": 0.1089, "volume": 175724.7, "close_time": 1771606799999, "quote_volume": 19088.64458, "trades": 245, "taker_buy_base": 107911.09, "taker_buy_quote": 11734.24222 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1065, "close": 0.1082, "volume": 315502.75, "close_time": 1771610399999, "quote_volume": 33891.084271, "trades": 495, "taker_buy_base": 139057.15, "taker_buy_quote": 14934.144331 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1072, "close": 0.1078, "volume": 113865.14, "close_time": 1771613999999, "quote_volume": 12269.163466, "trades": 154, "taker_buy_base": 57371.01, "taker_buy_quote": 6189.376221 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1079, "high": 0.108, "low": 0.1065, "close": 0.1072, "volume": 135366.49, "close_time": 1771617599999, "quote_volume": 14489.421412, "trades": 190, "taker_buy_base": 44359.22, "taker_buy_quote": 4753.440672 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1071, "high": 0.1078, "low": 0.1065, "close": 0.1075, "volume": 583378.94, "close_time": 1771621199999, "quote_volume": 62531.57168, "trades": 757, "taker_buy_base": 281931.05, "taker_buy_quote": 30237.243939 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1071, "close": 0.1082, "volume": 138440.86, "close_time": 1771624799999, "quote_volume": 14922.130706, "trades": 180, "taker_buy_base": 63183.56, "taker_buy_quote": 6813.773036 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1073, "close": 0.1077, "volume": 166151.6, "close_time": 1771628399999, "quote_volume": 17920.933628, "trades": 260, "taker_buy_base": 59341.32, "taker_buy_quote": 6406.198391 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1075, "close": 0.1083, "volume": 172507.39, "close_time": 1771631999999, "quote_volume": 18632.941143, "trades": 225, "taker_buy_base": 97855.91, "taker_buy_quote": 10568.057625 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1078, "close": 0.1083, "volume": 92774.45, "close_time": 1771635599999, "quote_volume": 10037.553108, "trades": 170, "taker_buy_base": 43216.76, "taker_buy_quote": 4681.769918 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1082, "high": 0.1094, "low": 0.1081, "close": 0.1094, "volume": 93877.15, "close_time": 1771639199999, "quote_volume": 10216.609163, "trades": 117, "taker_buy_base": 73590.75, "taker_buy_quote": 8012.718245 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1092, "high": 0.1109, "low": 0.1091, "close": 0.1109, "volume": 338990.45, "close_time": 1771642799999, "quote_volume": 37290.814445, "trades": 457, "taker_buy_base": 168107.87, "taker_buy_quote": 18500.306802 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1108, "high": 0.112, "low": 0.1102, "close": 0.1116, "volume": 298049.49, "close_time": 1771646399999, "quote_volume": 33136.534241, "trades": 399, "taker_buy_base": 206853.67, "taker_buy_quote": 22996.151561 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1112, "close": 0.1116, "volume": 51360.26, "close_time": 1771649999999, "quote_volume": 5725.542328, "trades": 84, "taker_buy_base": 31905.97, "taker_buy_quote": 3556.849776 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1116, "high": 0.1126, "low": 0.111, "close": 0.1113, "volume": 290860.04, "close_time": 1771653599999, "quote_volume": 32534.454738, "trades": 376, "taker_buy_base": 170981.61, "taker_buy_quote": 19122.580462 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1101, "close": 0.1102, "volume": 87364.53, "close_time": 1771657199999, "quote_volume": 9681.062425, "trades": 108, "taker_buy_base": 31064.99, "taker_buy_quote": 3450.775736 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1102, "high": 0.1115, "low": 0.1102, "close": 0.1109, "volume": 211316.65, "close_time": 1771660799999, "quote_volume": 23435.574695, "trades": 222, "taker_buy_base": 111714.85, "taker_buy_quote": 12400.694094 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1105, "close": 0.1113, "volume": 131817.23, "close_time": 1771664399999, "quote_volume": 14628.957751, "trades": 173, "taker_buy_base": 62680.15, "taker_buy_quote": 6960.739587 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1112, "high": 0.1143, "low": 0.1112, "close": 0.1127, "volume": 489196.8, "close_time": 1771667999999, "quote_volume": 55437.092283, "trades": 693, "taker_buy_base": 340522.99, "taker_buy_quote": 38616.406801 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1122, "close": 0.1127, "volume": 81815.93, "close_time": 1771671599999, "quote_volume": 9217.701709, "trades": 156, "taker_buy_base": 40755.26, "taker_buy_quote": 4594.478184 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1125, "close": 0.1131, "volume": 99198.28, "close_time": 1771675199999, "quote_volume": 11199.576868, "trades": 165, "taker_buy_base": 41465.06, "taker_buy_quote": 4682.524956 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1112, "close": 0.1114, "volume": 211913.85, "close_time": 1771678799999, "quote_volume": 23774.164835, "trades": 224, "taker_buy_base": 111955.69, "taker_buy_quote": 12564.754159 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1107, "close": 0.1114, "volume": 123130.6, "close_time": 1771682399999, "quote_volume": 13676.08513, "trades": 256, "taker_buy_base": 24061.86, "taker_buy_quote": 2676.181804 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1114, "high": 0.1124, "low": 0.1113, "close": 0.112, "volume": 94673.55, "close_time": 1771685999999, "quote_volume": 10593.210346, "trades": 242, "taker_buy_base": 61752.89, "taker_buy_quote": 6910.191892 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.112, "high": 0.112, "low": 0.11, "close": 0.1101, "volume": 167084.32, "close_time": 1771689599999, "quote_volume": 18477.122096, "trades": 371, "taker_buy_base": 55315.57, "taker_buy_quote": 6112.081954 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.11, "high": 0.11, "low": 0.1089, "close": 0.1095, "volume": 250799.28, "close_time": 1771693199999, "quote_volume": 27516.692004, "trades": 332, "taker_buy_base": 58028.13, "taker_buy_quote": 6361.043823 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1094, "close": 0.1098, "volume": 64804.82, "close_time": 1771696799999, "quote_volume": 7114.029153, "trades": 106, "taker_buy_base": 37759.74, "taker_buy_quote": 4147.922489 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1095, "close": 0.1105, "volume": 53697.77, "close_time": 1771700399999, "quote_volume": 5903.31739, "trades": 77, "taker_buy_base": 43689.32, "taker_buy_quote": 4803.404884 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1097, "close": 0.1097, "volume": 52665.7, "close_time": 1771703999999, "quote_volume": 5795.203382, "trades": 86, "taker_buy_base": 15006.36, "taker_buy_quote": 1648.409332 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1085, "close": 0.1085, "volume": 87501.18, "close_time": 1771707599999, "quote_volume": 9547.901351, "trades": 200, "taker_buy_base": 14292.84, "taker_buy_quote": 1556.588475 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1083, "close": 0.1087, "volume": 65472.28, "close_time": 1771711199999, "quote_volume": 7112.670456, "trades": 194, "taker_buy_base": 27124.61, "taker_buy_quote": 2950.39867 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1079, "close": 0.1082, "volume": 46514.86, "close_time": 1771714799999, "quote_volume": 5036.522509, "trades": 130, "taker_buy_base": 19438.59, "taker_buy_quote": 2102.126142 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1079, "volume": 67324.61, "close_time": 1771718399999, "quote_volume": 7256.650809, "trades": 187, "taker_buy_base": 35912.84, "taker_buy_quote": 3870.897579 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1061, "close": 0.1063, "volume": 179652.13, "close_time": 1771721999999, "quote_volume": 19175.359174, "trades": 449, "taker_buy_base": 67191.86, "taker_buy_quote": 7176.948402 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1061, "close": 0.1063, "volume": 33733.44, "close_time": 1771725599999, "quote_volume": 3584.986776, "trades": 165, "taker_buy_base": 19075.1, "taker_buy_quote": 2027.228359 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1051, "close": 0.1052, "volume": 183879.08, "close_time": 1771729199999, "quote_volume": 19477.770571, "trades": 536, "taker_buy_base": 16691.4, "taker_buy_quote": 1766.467692 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1052, "high": 0.1059, "low": 0.1051, "close": 0.1057, "volume": 41736.66, "close_time": 1771732799999, "quote_volume": 4399.892805, "trades": 167, "taker_buy_base": 29721.96, "taker_buy_quote": 3133.079674 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1057, "close": 0.1061, "volume": 49182.3, "close_time": 1771736399999, "quote_volume": 5212.270939, "trades": 180, "taker_buy_base": 23354.37, "taker_buy_quote": 2473.967946 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1053, "close": 0.1054, "volume": 53098.42, "close_time": 1771739999999, "quote_volume": 5617.45767, "trades": 184, "taker_buy_base": 18754.0, "taker_buy_quote": 1981.507702 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1054, "high": 0.1062, "low": 0.1053, "close": 0.1061, "volume": 56508.64, "close_time": 1771743599999, "quote_volume": 5984.877549, "trades": 230, "taker_buy_base": 33541.84, "taker_buy_quote": 3553.450338 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1057, "close": 0.106, "volume": 94966.02, "close_time": 1771747199999, "quote_volume": 10063.054822, "trades": 140, "taker_buy_base": 61343.01, "taker_buy_quote": 6501.138328 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.106, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 43345.21, "close_time": 1771750799999, "quote_volume": 4595.68119, "trades": 77, "taker_buy_base": 37530.97, "taker_buy_quote": 3979.612599 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.106, "high": 0.1065, "low": 0.1059, "close": 0.1064, "volume": 204861.33, "close_time": 1771754399999, "quote_volume": 21776.15838, "trades": 221, "taker_buy_base": 129322.98, "taker_buy_quote": 13740.959277 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1064, "high": 0.1083, "low": 0.1062, "close": 0.1069, "volume": 723936.38, "close_time": 1771757999999, "quote_volume": 77506.943069, "trades": 954, "taker_buy_base": 448812.06, "taker_buy_quote": 48000.322406 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1067, "close": 0.1068, "volume": 65734.65, "close_time": 1771761599999, "quote_volume": 7026.758815, "trades": 104, "taker_buy_base": 27262.28, "taker_buy_quote": 2913.767808 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1051, "close": 0.1054, "volume": 170671.83, "close_time": 1771765199999, "quote_volume": 18024.017215, "trades": 295, "taker_buy_base": 84859.81, "taker_buy_quote": 8956.673834 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1055, "high": 0.106, "low": 0.1052, "close": 0.1055, "volume": 67605.16, "close_time": 1771768799999, "quote_volume": 7131.852874, "trades": 137, "taker_buy_base": 38646.81, "taker_buy_quote": 4079.256254 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1041, "close": 0.1049, "volume": 173654.75, "close_time": 1771772399999, "quote_volume": 18196.166746, "trades": 269, "taker_buy_base": 70057.58, "taker_buy_quote": 7341.497036 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1046, "high": 0.1057, "low": 0.1041, "close": 0.1054, "volume": 151197.18, "close_time": 1771775999999, "quote_volume": 15865.481113, "trades": 151, "taker_buy_base": 115517.21, "taker_buy_quote": 12128.030017 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1045, "close": 0.1058, "volume": 136281.42, "close_time": 1771779599999, "quote_volume": 14309.608286, "trades": 182, "taker_buy_base": 39493.13, "taker_buy_quote": 4148.330958 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1047, "close": 0.1054, "volume": 89316.8, "close_time": 1771783199999, "quote_volume": 9396.726879, "trades": 148, "taker_buy_base": 45875.14, "taker_buy_quote": 4829.878425 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1053, "high": 0.106, "low": 0.1049, "close": 0.1056, "volume": 43637.31, "close_time": 1771786799999, "quote_volume": 4600.741397, "trades": 90, "taker_buy_base": 28631.94, "taker_buy_quote": 3020.616059 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1051, "close": 0.1051, "volume": 33710.99, "close_time": 1771790399999, "quote_volume": 3547.905666, "trades": 84, "taker_buy_base": 8313.45, "taker_buy_quote": 875.774782 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1045, "close": 0.1045, "volume": 107961.61, "close_time": 1771793999999, "quote_volume": 11334.37256, "trades": 169, "taker_buy_base": 5341.28, "taker_buy_quote": 561.262004 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1044, "close": 0.1054, "volume": 61796.3, "close_time": 1771797599999, "quote_volume": 6494.856575, "trades": 97, "taker_buy_base": 48787.57, "taker_buy_quote": 5127.596826 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1047, "close": 0.1055, "volume": 59678.8, "close_time": 1771801199999, "quote_volume": 6280.511887, "trades": 120, "taker_buy_base": 33806.98, "taker_buy_quote": 3559.893815 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1048, "close": 0.1052, "volume": 117098.05, "close_time": 1771804799999, "quote_volume": 12327.110492, "trades": 245, "taker_buy_base": 60345.71, "taker_buy_quote": 6355.170069 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1039, "close": 0.1041, "volume": 70101.47, "close_time": 1771808399999, "quote_volume": 7332.082637, "trades": 174, "taker_buy_base": 35800.05, "taker_buy_quote": 3741.914934 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1041, "high": 0.1041, "low": 0.0993, "close": 0.0998, "volume": 805969.26, "close_time": 1771811999999, "quote_volume": 81467.287325, "trades": 1321, "taker_buy_base": 365751.92, "taker_buy_quote": 37031.453254 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0996, "close": 0.1, "volume": 112791.48, "close_time": 1771815599999, "quote_volume": 11299.50187, "trades": 182, "taker_buy_base": 76820.46, "taker_buy_quote": 7698.944118 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0994, "close": 0.1004, "volume": 222308.31, "close_time": 1771819199999, "quote_volume": 22288.91922, "trades": 278, "taker_buy_base": 168699.13, "taker_buy_quote": 16925.650455 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0997, "close": 0.0999, "volume": 132146.51, "close_time": 1771822799999, "quote_volume": 13222.027676, "trades": 156, "taker_buy_base": 52686.55, "taker_buy_quote": 5272.701122 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1001, "high": 0.1013, "low": 0.1001, "close": 0.101, "volume": 35592.78, "close_time": 1771826399999, "quote_volume": 3587.327399, "trades": 74, "taker_buy_base": 25789.35, "taker_buy_quote": 2596.995793 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.101, "high": 0.1023, "low": 0.101, "close": 0.1023, "volume": 44759.41, "close_time": 1771829999999, "quote_volume": 4551.516865, "trades": 78, "taker_buy_base": 33985.47, "taker_buy_quote": 3453.863835 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1022, "high": 0.1032, "low": 0.1019, "close": 0.1028, "volume": 145124.88, "close_time": 1771833599999, "quote_volume": 14882.0925, "trades": 206, "taker_buy_base": 101031.36, "taker_buy_quote": 10357.498194 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1028, "high": 0.103, "low": 0.1021, "close": 0.1024, "volume": 89093.79, "close_time": 1771837199999, "quote_volume": 9143.314346, "trades": 93, "taker_buy_base": 31228.75, "taker_buy_quote": 3209.438564 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1025, "high": 0.1043, "low": 0.1021, "close": 0.1031, "volume": 128840.46, "close_time": 1771840799999, "quote_volume": 13257.574779, "trades": 210, "taker_buy_base": 78902.27, "taker_buy_quote": 8111.561308 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1031, "high": 0.1037, "low": 0.103, "close": 0.103, "volume": 31991.46, "close_time": 1771844399999, "quote_volume": 3304.429651, "trades": 69, "taker_buy_base": 16205.94, "taker_buy_quote": 1675.306404 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1024, "close": 0.1025, "volume": 66096.4, "close_time": 1771847999999, "quote_volume": 6802.358396, "trades": 147, "taker_buy_base": 8061.96, "taker_buy_quote": 829.226526 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1025, "high": 0.1038, "low": 0.1024, "close": 0.103, "volume": 105799.58, "close_time": 1771851599999, "quote_volume": 10923.323907, "trades": 475, "taker_buy_base": 45486.6, "taker_buy_quote": 4695.621902 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1031, "high": 0.1032, "low": 0.102, "close": 0.1022, "volume": 72500.58, "close_time": 1771855199999, "quote_volume": 7417.548122, "trades": 91, "taker_buy_base": 32656.59, "taker_buy_quote": 3343.370754 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1009, "close": 0.1016, "volume": 98699.05, "close_time": 1771858799999, "quote_volume": 10018.987828, "trades": 139, "taker_buy_base": 59404.66, "taker_buy_quote": 6039.415475 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1001, "close": 0.1004, "volume": 452633.1, "close_time": 1771862399999, "quote_volume": 45529.947886, "trades": 377, "taker_buy_base": 319436.88, "taker_buy_quote": 32127.536241 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1003, "high": 0.1007, "low": 0.0996, "close": 0.0996, "volume": 302831.68, "close_time": 1771865999999, "quote_volume": 30306.409314, "trades": 648, "taker_buy_base": 87081.41, "taker_buy_quote": 8718.649605 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0984, "close": 0.0991, "volume": 230550.86, "close_time": 1771869599999, "quote_volume": 22849.433613, "trades": 363, "taker_buy_base": 130432.67, "taker_buy_quote": 12928.786335 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0991, "high": 0.1, "low": 0.0987, "close": 0.0995, "volume": 157731.1, "close_time": 1771873199999, "quote_volume": 15672.13085, "trades": 306, "taker_buy_base": 95819.97, "taker_buy_quote": 9518.605903 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0986, "close": 0.0991, "volume": 119553.57, "close_time": 1771876799999, "quote_volume": 11840.48499, "trades": 322, "taker_buy_base": 64586.35, "taker_buy_quote": 6397.718785 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0985, "close": 0.0993, "volume": 46573.48, "close_time": 1771880399999, "quote_volume": 4607.758715, "trades": 187, "taker_buy_base": 33690.94, "taker_buy_quote": 3335.338243 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0993, "high": 0.1005, "low": 0.0993, "close": 0.1004, "volume": 78766.25, "close_time": 1771883999999, "quote_volume": 7876.093993, "trades": 213, "taker_buy_base": 45682.25, "taker_buy_quote": 4568.582088 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1003, "high": 0.1013, "low": 0.1001, "close": 0.1001, "volume": 45004.36, "close_time": 1771887599999, "quote_volume": 4542.562464, "trades": 179, "taker_buy_base": 29660.99, "taker_buy_quote": 2995.701909 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1001, "high": 0.101, "low": 0.1001, "close": 0.1004, "volume": 60634.76, "close_time": 1771891199999, "quote_volume": 6081.259947, "trades": 205, "taker_buy_base": 36572.89, "taker_buy_quote": 3666.951194 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1004, "high": 0.1012, "low": 0.1003, "close": 0.1009, "volume": 85270.98, "close_time": 1771894799999, "quote_volume": 8604.264987, "trades": 148, "taker_buy_base": 32573.18, "taker_buy_quote": 3282.559131 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1009, "high": 0.1009, "low": 0.098, "close": 0.0997, "volume": 406284.34, "close_time": 1771898399999, "quote_volume": 40358.965511, "trades": 651, "taker_buy_base": 206648.18, "taker_buy_quote": 20541.338383 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0991, "close": 0.0993, "volume": 128341.56, "close_time": 1771901999999, "quote_volume": 12798.500433, "trades": 179, "taker_buy_base": 55401.27, "taker_buy_quote": 5527.563848 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0984, "close": 0.099, "volume": 123222.17, "close_time": 1771905599999, "quote_volume": 12177.84393, "trades": 121, "taker_buy_base": 29765.07, "taker_buy_quote": 2941.43956 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0984, "close": 0.0987, "volume": 37434.38, "close_time": 1771909199999, "quote_volume": 3705.138374, "trades": 88, "taker_buy_base": 22587.95, "taker_buy_quote": 2236.867938 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0975, "close": 0.0983, "volume": 146376.66, "close_time": 1771912799999, "quote_volume": 14388.09096, "trades": 256, "taker_buy_base": 72395.45, "taker_buy_quote": 7110.641169 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0981, "high": 0.0994, "low": 0.098, "close": 0.0984, "volume": 363766.93, "close_time": 1771916399999, "quote_volume": 35994.639123, "trades": 647, "taker_buy_base": 250248.77, "taker_buy_quote": 24774.284868 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0986, "high": 0.0994, "low": 0.0981, "close": 0.0987, "volume": 119888.3, "close_time": 1771919999999, "quote_volume": 11797.813055, "trades": 233, "taker_buy_base": 46756.53, "taker_buy_quote": 4606.10348 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0987, "high": 0.0993, "low": 0.098, "close": 0.099, "volume": 87089.62, "close_time": 1771923599999, "quote_volume": 8586.526929, "trades": 157, "taker_buy_base": 57216.19, "taker_buy_quote": 5643.191633 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0983, "close": 0.0993, "volume": 127046.81, "close_time": 1771927199999, "quote_volume": 12576.516448, "trades": 244, "taker_buy_base": 68895.51, "taker_buy_quote": 6817.920358 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0982, "close": 0.0991, "volume": 182079.65, "close_time": 1771930799999, "quote_volume": 18032.571348, "trades": 269, "taker_buy_base": 95989.14, "taker_buy_quote": 9531.774501 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0989, "close": 0.0991, "volume": 43800.7, "close_time": 1771934399999, "quote_volume": 4340.722472, "trades": 98, "taker_buy_base": 29143.92, "taker_buy_quote": 2889.107359 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.099, "high": 0.0998, "low": 0.0989, "close": 0.0991, "volume": 90028.62, "close_time": 1771937999999, "quote_volume": 8941.640821, "trades": 171, "taker_buy_base": 69785.42, "taker_buy_quote": 6934.264893 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.099, "high": 0.0992, "low": 0.0977, "close": 0.0987, "volume": 148410.32, "close_time": 1771941599999, "quote_volume": 14609.280299, "trades": 249, "taker_buy_base": 80892.81, "taker_buy_quote": 7965.708599 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0985, "high": 0.1003, "low": 0.098, "close": 0.0996, "volume": 169542.97, "close_time": 1771945199999, "quote_volume": 16820.242386, "trades": 198, "taker_buy_base": 122447.31, "taker_buy_quote": 12154.428684 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0997, "high": 0.1019, "low": 0.0997, "close": 0.1012, "volume": 279449.62, "close_time": 1771948799999, "quote_volume": 28253.385758, "trades": 834, "taker_buy_base": 166672.2, "taker_buy_quote": 16841.260245 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1011, "high": 0.1023, "low": 0.1009, "close": 0.1017, "volume": 222216.22, "close_time": 1771952399999, "quote_volume": 22547.076202, "trades": 509, "taker_buy_base": 112212.82, "taker_buy_quote": 11390.789608 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1009, "close": 0.101, "volume": 89767.58, "close_time": 1771955999999, "quote_volume": 9085.822558, "trades": 266, "taker_buy_base": 32012.29, "taker_buy_quote": 3242.607946 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1009, "close": 0.1014, "volume": 84102.41, "close_time": 1771959599999, "quote_volume": 8510.637579, "trades": 116, "taker_buy_base": 35599.67, "taker_buy_quote": 3604.199038 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1016, "high": 0.102, "low": 0.101, "close": 0.1014, "volume": 120958.52, "close_time": 1771963199999, "quote_volume": 12270.214764, "trades": 254, "taker_buy_base": 33483.67, "taker_buy_quote": 3399.692769 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1014, "high": 0.102, "low": 0.1012, "close": 0.1012, "volume": 136993.57, "close_time": 1771966799999, "quote_volume": 13922.79175, "trades": 267, "taker_buy_base": 68634.81, "taker_buy_quote": 6970.775742 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1012, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 59084.9, "close_time": 1771970399999, "quote_volume": 5976.327992, "trades": 129, "taker_buy_base": 18921.75, "taker_buy_quote": 1915.71212 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1012, "close": 0.1013, "volume": 23929.06, "close_time": 1771973999999, "quote_volume": 2432.873226, "trades": 56, "taker_buy_base": 11509.34, "taker_buy_quote": 1169.513306 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1011, "high": 0.1018, "low": 0.1011, "close": 0.1014, "volume": 39321.24, "close_time": 1771977599999, "quote_volume": 3990.061231, "trades": 104, "taker_buy_base": 22944.88, "taker_buy_quote": 2328.057502 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1014, "high": 0.1025, "low": 0.1012, "close": 0.1022, "volume": 99055.38, "close_time": 1771981199999, "quote_volume": 10083.912624, "trades": 170, "taker_buy_base": 39468.96, "taker_buy_quote": 4014.337988 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1023, "high": 0.1049, "low": 0.1022, "close": 0.1047, "volume": 223449.47, "close_time": 1771984799999, "quote_volume": 23188.235065, "trades": 412, "taker_buy_base": 129243.54, "taker_buy_quote": 13417.716913 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1031, "close": 0.1033, "volume": 206981.8, "close_time": 1771988399999, "quote_volume": 21513.748588, "trades": 285, "taker_buy_base": 57391.82, "taker_buy_quote": 5980.416498 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1022, "close": 0.1022, "volume": 137339.59, "close_time": 1771991999999, "quote_volume": 14148.901595, "trades": 259, "taker_buy_base": 19617.59, "taker_buy_quote": 2020.691476 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1012, "close": 0.1026, "volume": 269509.83, "close_time": 1771995599999, "quote_volume": 27468.140902, "trades": 347, "taker_buy_base": 145039.87, "taker_buy_quote": 14784.341565 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1011, "close": 0.1018, "volume": 126781.06, "close_time": 1771999199999, "quote_volume": 12921.050627, "trades": 159, "taker_buy_base": 26058.81, "taker_buy_quote": 2654.545379 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1018, "close": 0.1023, "volume": 66725.76, "close_time": 1772002799999, "quote_volume": 6814.657688, "trades": 110, "taker_buy_base": 37438.45, "taker_buy_quote": 3827.00111 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1023, "high": 0.1032, "low": 0.1022, "close": 0.1031, "volume": 45062.38, "close_time": 1772006399999, "quote_volume": 4637.274204, "trades": 72, "taker_buy_base": 37692.14, "taker_buy_quote": 3881.557011 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1026, "close": 0.1032, "volume": 111498.88, "close_time": 1772009999999, "quote_volume": 11491.860416, "trades": 209, "taker_buy_base": 64270.7, "taker_buy_quote": 6632.630158 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1028, "close": 0.103, "volume": 42141.51, "close_time": 1772013599999, "quote_volume": 4349.820939, "trades": 124, "taker_buy_base": 33099.87, "taker_buy_quote": 3417.223046 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 47206.78, "close_time": 1772017199999, "quote_volume": 4863.889357, "trades": 55, "taker_buy_base": 26866.02, "taker_buy_quote": 2769.362889 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1021, "close": 0.1025, "volume": 35689.3, "close_time": 1772020799999, "quote_volume": 3658.678051, "trades": 61, "taker_buy_base": 14811.26, "taker_buy_quote": 1518.82991 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1024, "high": 0.1037, "low": 0.1022, "close": 0.1031, "volume": 162877.44, "close_time": 1772024399999, "quote_volume": 16806.477098, "trades": 252, "taker_buy_base": 98073.48, "taker_buy_quote": 10128.015242 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1032, "high": 0.105, "low": 0.1032, "close": 0.1044, "volume": 229330.01, "close_time": 1772027999999, "quote_volume": 23859.133501, "trades": 320, "taker_buy_base": 158403.52, "taker_buy_quote": 16487.806395 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1043, "close": 0.1052, "volume": 143584.49, "close_time": 1772031599999, "quote_volume": 15055.370612, "trades": 181, "taker_buy_base": 86616.62, "taker_buy_quote": 9088.777464 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1044, "close": 0.1056, "volume": 228646.07, "close_time": 1772035199999, "quote_volume": 24029.66421, "trades": 365, "taker_buy_base": 92217.37, "taker_buy_quote": 9705.248518 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1058, "high": 0.107, "low": 0.1055, "close": 0.1068, "volume": 158986.8, "close_time": 1772038799999, "quote_volume": 16894.078765, "trades": 258, "taker_buy_base": 116294.46, "taker_buy_quote": 12366.576085 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1064, "close": 0.107, "volume": 249603.27, "close_time": 1772042399999, "quote_volume": 26746.931115, "trades": 380, "taker_buy_base": 163122.17, "taker_buy_quote": 17488.084543 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 99436.06, "close_time": 1772045999999, "quote_volume": 10659.363527, "trades": 175, "taker_buy_base": 79721.53, "taker_buy_quote": 8548.142711 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1065, "close": 0.107, "volume": 41860.31, "close_time": 1772049599999, "quote_volume": 4472.523071, "trades": 86, "taker_buy_base": 19665.93, "taker_buy_quote": 2101.098407 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1061, "close": 0.1063, "volume": 96965.66, "close_time": 1772053199999, "quote_volume": 10334.653035, "trades": 155, "taker_buy_base": 38672.79, "taker_buy_quote": 4128.344837 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1063, "high": 0.108, "low": 0.1061, "close": 0.107, "volume": 312661.19, "close_time": 1772056799999, "quote_volume": 33392.748045, "trades": 475, "taker_buy_base": 187449.2, "taker_buy_quote": 20016.964403 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.107, "high": 0.1075, "low": 0.1061, "close": 0.1063, "volume": 174155.5, "close_time": 1772060399999, "quote_volume": 18608.321895, "trades": 274, "taker_buy_base": 91843.53, "taker_buy_quote": 9818.879343 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1034, "close": 0.1042, "volume": 281211.09, "close_time": 1772063999999, "quote_volume": 29563.606209, "trades": 486, "taker_buy_base": 115430.47, "taker_buy_quote": 12136.71544 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1039, "close": 0.1052, "volume": 441748.29, "close_time": 1772067599999, "quote_volume": 46129.205276, "trades": 541, "taker_buy_base": 218908.36, "taker_buy_quote": 22892.694458 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1052, "high": 0.1063, "low": 0.105, "close": 0.1062, "volume": 277488.36, "close_time": 1772071199999, "quote_volume": 29302.773026, "trades": 394, "taker_buy_base": 170953.41, "taker_buy_quote": 18057.906388 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1061, "high": 0.107, "low": 0.1055, "close": 0.107, "volume": 246679.22, "close_time": 1772074799999, "quote_volume": 26257.261858, "trades": 473, "taker_buy_base": 137789.21, "taker_buy_quote": 14667.849706 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1055, "close": 0.1055, "volume": 149798.9, "close_time": 1772078399999, "quote_volume": 15908.485004, "trades": 104, "taker_buy_base": 21682.32, "taker_buy_quote": 2295.495069 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1055, "high": 0.1069, "low": 0.1055, "close": 0.1063, "volume": 346935.68, "close_time": 1772081999999, "quote_volume": 36857.298149, "trades": 410, "taker_buy_base": 201725.92, "taker_buy_quote": 21428.758563 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1048, "close": 0.1054, "volume": 475977.91, "close_time": 1772085599999, "quote_volume": 50208.205352, "trades": 530, "taker_buy_base": 221577.99, "taker_buy_quote": 23371.045071 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1042, "close": 0.1043, "volume": 101810.08, "close_time": 1772089199999, "quote_volume": 10696.615814, "trades": 132, "taker_buy_base": 45701.77, "taker_buy_quote": 4803.419718 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 30845.9, "close_time": 1772092799999, "quote_volume": 3222.367337, "trades": 67, "taker_buy_base": 17974.93, "taker_buy_quote": 1878.79233 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1037, "close": 0.1039, "volume": 395045.51, "close_time": 1772096399999, "quote_volume": 41137.635584, "trades": 392, "taker_buy_base": 197805.03, "taker_buy_quote": 20614.147536 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1039, "close": 0.1048, "volume": 183665.99, "close_time": 1772099999999, "quote_volume": 19171.726499, "trades": 286, "taker_buy_base": 96356.17, "taker_buy_quote": 10060.305624 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1047, "high": 0.105, "low": 0.1039, "close": 0.1048, "volume": 343340.29, "close_time": 1772103599999, "quote_volume": 35873.676527, "trades": 669, "taker_buy_base": 220478.76, "taker_buy_quote": 23048.638594 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1047, "close": 0.1049, "volume": 106016.57, "close_time": 1772107199999, "quote_volume": 11159.827054, "trades": 367, "taker_buy_base": 48865.19, "taker_buy_quote": 5146.530332 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1048, "close": 0.1053, "volume": 41378.2, "close_time": 1772110799999, "quote_volume": 4348.395135, "trades": 102, "taker_buy_base": 23883.14, "taker_buy_quote": 2511.007578 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1042, "close": 0.1043, "volume": 184737.14, "close_time": 1772114399999, "quote_volume": 19350.256503, "trades": 264, "taker_buy_base": 59604.27, "taker_buy_quote": 6242.709288 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1037, "close": 0.1048, "volume": 493754.68, "close_time": 1772117999999, "quote_volume": 51520.486493, "trades": 858, "taker_buy_base": 271958.11, "taker_buy_quote": 28394.980576 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1042, "close": 0.1049, "volume": 198469.31, "close_time": 1772121599999, "quote_volume": 20842.734631, "trades": 262, "taker_buy_base": 73232.4, "taker_buy_quote": 7694.959996 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1002, "close": 0.1004, "volume": 307322.67, "close_time": 1772125199999, "quote_volume": 31504.124753, "trades": 466, "taker_buy_base": 118825.69, "taker_buy_quote": 12178.606816 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1008, "high": 0.102, "low": 0.1008, "close": 0.1014, "volume": 137619.47, "close_time": 1772128799999, "quote_volume": 13967.110345, "trades": 200, "taker_buy_base": 63098.63, "taker_buy_quote": 6397.876205 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1011, "close": 0.1033, "volume": 82689.48, "close_time": 1772132399999, "quote_volume": 8455.752601, "trades": 132, "taker_buy_base": 61954.19, "taker_buy_quote": 6344.726726 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1032, "high": 0.105, "low": 0.1032, "close": 0.1039, "volume": 353551.81, "close_time": 1772135999999, "quote_volume": 36860.622303, "trades": 512, "taker_buy_base": 197930.09, "taker_buy_quote": 20630.077305 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1037, "close": 0.1037, "volume": 158897.19, "close_time": 1772139599999, "quote_volume": 16533.725136, "trades": 417, "taker_buy_base": 70287.88, "taker_buy_quote": 7312.859783 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 38308.8, "close_time": 1772143199999, "quote_volume": 3969.314491, "trades": 80, "taker_buy_base": 20834.35, "taker_buy_quote": 2158.702852 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1036, "high": 0.1054, "low": 0.1036, "close": 0.1047, "volume": 153099.47, "close_time": 1772146799999, "quote_volume": 16044.966682, "trades": 249, "taker_buy_base": 89949.89, "taker_buy_quote": 9418.4268 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1046, "volume": 32377.44, "close_time": 1772150399999, "quote_volume": 3385.969848, "trades": 90, "taker_buy_base": 19571.89, "taker_buy_quote": 2046.551234 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1046, "high": 0.105, "low": 0.1037, "close": 0.1044, "volume": 351111.08, "close_time": 1772153999999, "quote_volume": 36599.188984, "trades": 420, "taker_buy_base": 155230.29, "taker_buy_quote": 16200.440653 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1037, "close": 0.1047, "volume": 320504.22, "close_time": 1772157599999, "quote_volume": 33405.729085, "trades": 399, "taker_buy_base": 151252.49, "taker_buy_quote": 15775.893432 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1048, "close": 0.1058, "volume": 58021.46, "close_time": 1772161199999, "quote_volume": 6107.687569, "trades": 95, "taker_buy_base": 42051.83, "taker_buy_quote": 4426.560815 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1056, "high": 0.1068, "low": 0.1047, "close": 0.1066, "volume": 393760.45, "close_time": 1772164799999, "quote_volume": 41641.011261, "trades": 490, "taker_buy_base": 208146.15, "taker_buy_quote": 22034.888721 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1066, "close": 0.1082, "volume": 255707.08, "close_time": 1772168399999, "quote_volume": 27476.541553, "trades": 509, "taker_buy_base": 115170.34, "taker_buy_quote": 12383.403253 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1082, "high": 0.1089, "low": 0.1075, "close": 0.1083, "volume": 271324.62, "close_time": 1772171999999, "quote_volume": 29357.929176, "trades": 420, "taker_buy_base": 136820.62, "taker_buy_quote": 14808.554933 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1084, "high": 0.1096, "low": 0.108, "close": 0.1093, "volume": 272780.81, "close_time": 1772175599999, "quote_volume": 29691.17245, "trades": 405, "taker_buy_base": 140592.1, "taker_buy_quote": 15316.869425 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1093, "high": 0.1176, "low": 0.1091, "close": 0.1147, "volume": 3303416.9, "close_time": 1772179199999, "quote_volume": 376052.12848, "trades": 4581, "taker_buy_base": 2141408.86, "taker_buy_quote": 243708.361568 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1091, "close": 0.1096, "volume": 1183345.32, "close_time": 1772182799999, "quote_volume": 132666.103506, "trades": 1570, "taker_buy_base": 498481.49, "taker_buy_quote": 56049.777994 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1078, "close": 0.1083, "volume": 606626.46, "close_time": 1772186399999, "quote_volume": 65929.333821, "trades": 994, "taker_buy_base": 197734.56, "taker_buy_quote": 21544.628057 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1082, "high": 0.1105, "low": 0.1076, "close": 0.1095, "volume": 840936.67, "close_time": 1772189999999, "quote_volume": 91396.237858, "trades": 846, "taker_buy_base": 495375.46, "taker_buy_quote": 53921.572379 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1093, "high": 0.112, "low": 0.1088, "close": 0.1115, "volume": 931428.02, "close_time": 1772193599999, "quote_volume": 102869.782237, "trades": 996, "taker_buy_base": 521281.93, "taker_buy_quote": 57657.223854 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1113, "high": 0.1144, "low": 0.1091, "close": 0.1093, "volume": 1625997.65, "close_time": 1772197199999, "quote_volume": 181753.365666, "trades": 1899, "taker_buy_base": 871359.55, "taker_buy_quote": 97553.52253 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1094, "high": 0.1105, "low": 0.1081, "close": 0.1087, "volume": 591146.58, "close_time": 1772200799999, "quote_volume": 64558.162027, "trades": 662, "taker_buy_base": 275899.86, "taker_buy_quote": 30145.498307 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1086, "close": 0.1092, "volume": 358615.36, "close_time": 1772204399999, "quote_volume": 39102.38005, "trades": 697, "taker_buy_base": 127481.11, "taker_buy_quote": 13903.77519 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1092, "high": 0.1123, "low": 0.1092, "close": 0.1118, "volume": 610733.89, "close_time": 1772207999999, "quote_volume": 67643.99094, "trades": 850, "taker_buy_base": 353228.28, "taker_buy_quote": 39124.635286 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1087, "close": 0.1117, "volume": 1047669.16, "close_time": 1772211599999, "quote_volume": 115577.901119, "trades": 1238, "taker_buy_base": 535052.87, "taker_buy_quote": 59083.860772 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1116, "high": 0.1487, "low": 0.1114, "close": 0.1349, "volume": 18937206.53, "close_time": 1772215199999, "quote_volume": 2534876.414289, "trades": 31939, "taker_buy_base": 10052756.08, "taker_buy_quote": 1340657.712619 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1346, "high": 0.1355, "low": 0.1227, "close": 0.129, "volume": 10426556.07, "close_time": 1772218799999, "quote_volume": 1338163.299734, "trades": 15098, "taker_buy_base": 5325549.92, "taker_buy_quote": 683582.034046 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1287, "high": 0.1385, "low": 0.125, "close": 0.1327, "volume": 6752970.58, "close_time": 1772222399999, "quote_volume": 885486.08721, "trades": 10578, "taker_buy_base": 3486449.79, "taker_buy_quote": 457049.927732 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1325, "high": 0.1362, "low": 0.126, "close": 0.1322, "volume": 4983889.85, "close_time": 1772225999999, "quote_volume": 651050.525851, "trades": 9415, "taker_buy_base": 2618647.44, "taker_buy_quote": 342360.748289 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1323, "high": 0.1511, "low": 0.128, "close": 0.1472, "volume": 6025810.37, "close_time": 1772229599999, "quote_volume": 835139.869142, "trades": 9946, "taker_buy_base": 3130175.98, "taker_buy_quote": 434453.30889 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1468, "high": 0.166, "low": 0.1387, "close": 0.1628, "volume": 10895976.03, "close_time": 1772233199999, "quote_volume": 1656187.191809, "trades": 18428, "taker_buy_base": 5724608.38, "taker_buy_quote": 870187.969728 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1628, "high": 0.1681, "low": 0.1416, "close": 0.1448, "volume": 10513645.5, "close_time": 1772236799999, "quote_volume": 1621500.195513, "trades": 17414, "taker_buy_base": 5408444.81, "taker_buy_quote": 833533.942649 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1447, "high": 0.1449, "low": 0.1361, "close": 0.1433, "volume": 5464348.32, "close_time": 1772240399999, "quote_volume": 768533.259819, "trades": 10327, "taker_buy_base": 2729153.78, "taker_buy_quote": 384104.887757 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1434, "high": 0.1499, "low": 0.1384, "close": 0.1463, "volume": 5766308.18, "close_time": 1772243999999, "quote_volume": 832054.176161, "trades": 10694, "taker_buy_base": 2925317.06, "taker_buy_quote": 421969.663853 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1463, "high": 0.1563, "low": 0.1406, "close": 0.1425, "volume": 6415401.22, "close_time": 1772247599999, "quote_volume": 955012.514425, "trades": 10721, "taker_buy_base": 3233263.07, "taker_buy_quote": 481552.247485 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1422, "high": 0.1442, "low": 0.1337, "close": 0.1367, "volume": 2459430.54, "close_time": 1772251199999, "quote_volume": 342409.678673, "trades": 4721, "taker_buy_base": 1092259.16, "taker_buy_quote": 152034.055959 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1367, "high": 0.14, "low": 0.1352, "close": 0.1398, "volume": 1762386.78, "close_time": 1772254799999, "quote_volume": 242981.772721, "trades": 3635, "taker_buy_base": 970167.08, "taker_buy_quote": 133907.409079 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1397, "high": 0.1422, "low": 0.1354, "close": 0.1391, "volume": 1989559.72, "close_time": 1772258399999, "quote_volume": 275917.803139, "trades": 3973, "taker_buy_base": 1026093.88, "taker_buy_quote": 142482.435387 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1391, "high": 0.1403, "low": 0.1265, "close": 0.1272, "volume": 2992258.99, "close_time": 1772261999999, "quote_volume": 394732.503258, "trades": 5668, "taker_buy_base": 1317614.96, "taker_buy_quote": 174085.964068 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1274, "high": 0.1294, "low": 0.1231, "close": 0.1246, "volume": 3005823.1, "close_time": 1772265599999, "quote_volume": 378621.551095, "trades": 6025, "taker_buy_base": 1347559.73, "taker_buy_quote": 169693.220763 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1185, "close": 0.1206, "volume": 4103005.5, "close_time": 1772269199999, "quote_volume": 497525.46056, "trades": 6807, "taker_buy_base": 2199609.21, "taker_buy_quote": 266727.894795 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1206, "high": 0.1216, "low": 0.1169, "close": 0.1177, "volume": 2798418.79, "close_time": 1772272799999, "quote_volume": 333337.814156, "trades": 4284, "taker_buy_base": 1711245.46, "taker_buy_quote": 203933.365547 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1177, "high": 0.122, "low": 0.1167, "close": 0.1215, "volume": 2044589.81, "close_time": 1772276399999, "quote_volume": 243396.707382, "trades": 3070, "taker_buy_base": 1267772.31, "taker_buy_quote": 151052.906002 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1217, "high": 0.1471, "low": 0.1217, "close": 0.1446, "volume": 14488897.41, "close_time": 1772279999999, "quote_volume": 1955346.743367, "trades": 23266, "taker_buy_base": 7685204.63, "taker_buy_quote": 1036779.944942 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.145, "high": 0.1485, "low": 0.1305, "close": 0.1378, "volume": 8122350.89, "close_time": 1772283599999, "quote_volume": 1119206.353229, "trades": 14472, "taker_buy_base": 3978128.54, "taker_buy_quote": 547308.255515 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.138, "high": 0.1391, "low": 0.1267, "close": 0.1315, "volume": 3390444.64, "close_time": 1772287199999, "quote_volume": 448651.604508, "trades": 6240, "taker_buy_base": 1633072.44, "taker_buy_quote": 215748.068808 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1316, "high": 0.1355, "low": 0.1304, "close": 0.1319, "volume": 2218901.49, "close_time": 1772290799999, "quote_volume": 294870.224676, "trades": 3764, "taker_buy_base": 1137787.35, "taker_buy_quote": 151338.127047 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1322, "high": 0.1348, "low": 0.1267, "close": 0.1281, "volume": 1908976.43, "close_time": 1772294399999, "quote_volume": 249517.277439, "trades": 3501, "taker_buy_base": 809992.6, "taker_buy_quote": 106054.67104 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.128, "high": 0.1281, "low": 0.1229, "close": 0.1249, "volume": 2637995.43, "close_time": 1772297999999, "quote_volume": 331426.914086, "trades": 4509, "taker_buy_base": 1517976.2, "taker_buy_quote": 190510.494316 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1249, "high": 0.1273, "low": 0.1223, "close": 0.1238, "volume": 2731309.41, "close_time": 1772301599999, "quote_volume": 339360.922014, "trades": 6952, "taker_buy_base": 1448411.74, "taker_buy_quote": 180152.528777 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1238, "high": 0.1249, "low": 0.1226, "close": 0.1239, "volume": 995897.71, "close_time": 1772305199999, "quote_volume": 123045.717413, "trades": 2978, "taker_buy_base": 614135.67, "taker_buy_quote": 75858.582877 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1241, "high": 0.1264, "low": 0.1234, "close": 0.1248, "volume": 887893.59, "close_time": 1772308799999, "quote_volume": 110825.070915, "trades": 1509, "taker_buy_base": 525785.49, "taker_buy_quote": 65636.859619 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1249, "high": 0.1263, "low": 0.1243, "close": 0.1248, "volume": 842124.71, "close_time": 1772312399999, "quote_volume": 105409.690453, "trades": 1651, "taker_buy_base": 501278.52, "taker_buy_quote": 62760.888551 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1249, "high": 0.125, "low": 0.1233, "close": 0.1245, "volume": 811565.19, "close_time": 1772315999999, "quote_volume": 100776.705422, "trades": 1447, "taker_buy_base": 453798.06, "taker_buy_quote": 56388.076827 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1245, "high": 0.1298, "low": 0.1243, "close": 0.1283, "volume": 1960806.61, "close_time": 1772319599999, "quote_volume": 249765.068846, "trades": 3017, "taker_buy_base": 1199772.51, "taker_buy_quote": 152716.885634 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1286, "high": 0.1334, "low": 0.1264, "close": 0.1281, "volume": 3760015.72, "close_time": 1772323199999, "quote_volume": 487024.411315, "trades": 4733, "taker_buy_base": 1415584.73, "taker_buy_quote": 183361.143395 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1281, "high": 0.131, "low": 0.1251, "close": 0.1276, "volume": 2684806.87, "close_time": 1772326799999, "quote_volume": 344186.118927, "trades": 4263, "taker_buy_base": 1127227.93, "taker_buy_quote": 144189.531958 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1247, "close": 0.1265, "volume": 1247392.84, "close_time": 1772330399999, "quote_volume": 157305.913863, "trades": 2599, "taker_buy_base": 519244.66, "taker_buy_quote": 65535.760937 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1266, "high": 0.1304, "low": 0.1265, "close": 0.1301, "volume": 2145073.0, "close_time": 1772333999999, "quote_volume": 276272.92184, "trades": 2712, "taker_buy_base": 1476201.3, "taker_buy_quote": 189987.974178 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.13, "high": 0.1304, "low": 0.1266, "close": 0.1269, "volume": 1312736.72, "close_time": 1772337599999, "quote_volume": 168949.977431, "trades": 1843, "taker_buy_base": 657904.07, "taker_buy_quote": 84650.784821 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1271, "high": 0.1287, "low": 0.1262, "close": 0.128, "volume": 510412.82, "close_time": 1772341199999, "quote_volume": 65167.890043, "trades": 750, "taker_buy_base": 247093.02, "taker_buy_quote": 31546.661805 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1282, "high": 0.129, "low": 0.1276, "close": 0.1287, "volume": 301201.84, "close_time": 1772344799999, "quote_volume": 38675.731528, "trades": 518, "taker_buy_base": 135861.2, "taker_buy_quote": 17452.568306 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1271, "close": 0.1272, "volume": 192111.95, "close_time": 1772348399999, "quote_volume": 24514.100369, "trades": 496, "taker_buy_base": 66944.28, "taker_buy_quote": 8534.240525 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1272, "high": 0.128, "low": 0.1266, "close": 0.1278, "volume": 368407.13, "close_time": 1772351999999, "quote_volume": 46823.140929, "trades": 577, "taker_buy_base": 163568.53, "taker_buy_quote": 20793.689039 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1278, "high": 0.129, "low": 0.1255, "close": 0.1261, "volume": 926981.42, "close_time": 1772355599999, "quote_volume": 118037.755456, "trades": 2006, "taker_buy_base": 485326.89, "taker_buy_quote": 61813.316018 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1258, "high": 0.1275, "low": 0.1236, "close": 0.1242, "volume": 882689.41, "close_time": 1772359199999, "quote_volume": 110798.290556, "trades": 1385, "taker_buy_base": 491480.62, "taker_buy_quote": 61695.93639 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1243, "high": 0.1315, "low": 0.1229, "close": 0.1278, "volume": 2367371.41, "close_time": 1772362799999, "quote_volume": 299458.683603, "trades": 4658, "taker_buy_base": 1397466.3, "taker_buy_quote": 176682.302473 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1278, "high": 0.1292, "low": 0.1272, "close": 0.1288, "volume": 401470.12, "close_time": 1772366399999, "quote_volume": 51379.379782, "trades": 974, "taker_buy_base": 259179.22, "taker_buy_quote": 33181.69696 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1285, "high": 0.1306, "low": 0.1266, "close": 0.1277, "volume": 1069280.93, "close_time": 1772369999999, "quote_volume": 137679.860256, "trades": 1673, "taker_buy_base": 394534.67, "taker_buy_quote": 50792.140003 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1277, "high": 0.1288, "low": 0.1247, "close": 0.1276, "volume": 822035.98, "close_time": 1772373599999, "quote_volume": 103964.405781, "trades": 2093, "taker_buy_base": 425608.99, "taker_buy_quote": 53808.298744 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1262, "close": 0.1277, "volume": 621592.0, "close_time": 1772377199999, "quote_volume": 78991.587479, "trades": 1337, "taker_buy_base": 364604.62, "taker_buy_quote": 46347.073665 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1278, "high": 0.13, "low": 0.1278, "close": 0.1285, "volume": 674872.25, "close_time": 1772380799999, "quote_volume": 86937.126022, "trades": 1095, "taker_buy_base": 357343.69, "taker_buy_quote": 46057.201184 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1286, "high": 0.1506, "low": 0.128, "close": 0.1436, "volume": 8982559.16, "close_time": 1772384399999, "quote_volume": 1265609.462257, "trades": 16308, "taker_buy_base": 4602766.68, "taker_buy_quote": 647423.418526 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1439, "high": 0.1655, "low": 0.1385, "close": 0.163, "volume": 12290116.01, "close_time": 1772387999999, "quote_volume": 1893546.810404, "trades": 19225, "taker_buy_base": 6821049.63, "taker_buy_quote": 1052369.091676 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1632, "high": 0.1634, "low": 0.1472, "close": 0.1506, "volume": 5379476.79, "close_time": 1772391599999, "quote_volume": 830975.194898, "trades": 9038, "taker_buy_base": 2955135.03, "taker_buy_quote": 456076.458218 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1503, "high": 0.1708, "low": 0.147, "close": 0.167, "volume": 6890367.93, "close_time": 1772395199999, "quote_volume": 1096602.938877, "trades": 11361, "taker_buy_base": 3776901.95, "taker_buy_quote": 602253.80953 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.167, "high": 0.1774, "low": 0.152, "close": 0.1554, "volume": 8977905.79, "close_time": 1772398799999, "quote_volume": 1493067.996828, "trades": 17822, "taker_buy_base": 4348328.31, "taker_buy_quote": 723780.763731 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1558, "high": 0.1585, "low": 0.1471, "close": 0.1504, "volume": 4907707.49, "close_time": 1772402399999, "quote_volume": 747537.433905, "trades": 10084, "taker_buy_base": 2586009.8, "taker_buy_quote": 394284.625924 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1504, "high": 0.1566, "low": 0.1483, "close": 0.1489, "volume": 2684848.22, "close_time": 1772405999999, "quote_volume": 405902.347609, "trades": 4795, "taker_buy_base": 1403958.48, "taker_buy_quote": 212444.943223 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1489, "high": 0.1518, "low": 0.1472, "close": 0.151, "volume": 1292280.87, "close_time": 1772409599999, "quote_volume": 192945.828266, "trades": 2008, "taker_buy_base": 610856.23, "taker_buy_quote": 91300.555351 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1508, "high": 0.1547, "low": 0.1462, "close": 0.1487, "volume": 2719712.9, "close_time": 1772413199999, "quote_volume": 406230.447431, "trades": 4587, "taker_buy_base": 1308387.46, "taker_buy_quote": 195629.581845 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1488, "high": 0.1497, "low": 0.1474, "close": 0.1486, "volume": 911898.8, "close_time": 1772416799999, "quote_volume": 135335.577173, "trades": 1692, "taker_buy_base": 459615.65, "taker_buy_quote": 68242.424592 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1487, "high": 0.1495, "low": 0.1422, "close": 0.1449, "volume": 1789111.18, "close_time": 1772420399999, "quote_volume": 260810.87658, "trades": 3940, "taker_buy_base": 937381.67, "taker_buy_quote": 136672.206689 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1446, "high": 0.1484, "low": 0.1428, "close": 0.1438, "volume": 1316954.69, "close_time": 1772423999999, "quote_volume": 191426.562361, "trades": 3171, "taker_buy_base": 711758.81, "taker_buy_quote": 103401.14415 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1438, "high": 0.1622, "low": 0.1432, "close": 0.1616, "volume": 3294045.14, "close_time": 1772427599999, "quote_volume": 504664.45899, "trades": 5975, "taker_buy_base": 1827523.92, "taker_buy_quote": 279980.927563 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1616, "high": 0.1666, "low": 0.1498, "close": 0.1539, "volume": 5312196.29, "close_time": 1772431199999, "quote_volume": 839109.846048, "trades": 9635, "taker_buy_base": 2731592.13, "taker_buy_quote": 431718.609158 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1538, "high": 0.1634, "low": 0.1536, "close": 0.155, "volume": 4169806.59, "close_time": 1772434799999, "quote_volume": 662528.198244, "trades": 5953, "taker_buy_base": 2029036.92, "taker_buy_quote": 321887.920114 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1552, "high": 0.1559, "low": 0.1502, "close": 0.1524, "volume": 1731891.57, "close_time": 1772438399999, "quote_volume": 264165.884528, "trades": 2635, "taker_buy_base": 946339.26, "taker_buy_quote": 144407.721928 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.152, "high": 0.152, "low": 0.1453, "close": 0.1493, "volume": 2390379.77, "close_time": 1772441999999, "quote_volume": 355739.573432, "trades": 5778, "taker_buy_base": 1312399.35, "taker_buy_quote": 195172.81652 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1493, "high": 0.1517, "low": 0.1471, "close": 0.1499, "volume": 964048.63, "close_time": 1772445599999, "quote_volume": 143933.069295, "trades": 1852, "taker_buy_base": 503179.03, "taker_buy_quote": 75177.843255 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1501, "high": 0.1524, "low": 0.1483, "close": 0.1518, "volume": 1227179.57, "close_time": 1772449199999, "quote_volume": 183965.660538, "trades": 2376, "taker_buy_base": 655087.24, "taker_buy_quote": 98219.204993 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.152, "high": 0.1572, "low": 0.1503, "close": 0.1531, "volume": 2026493.79, "close_time": 1772452799999, "quote_volume": 311269.030874, "trades": 2705, "taker_buy_base": 963144.99, "taker_buy_quote": 148023.787447 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1464, "close": 0.1468, "volume": 1705610.89, "close_time": 1772456399999, "quote_volume": 255396.877404, "trades": 2230, "taker_buy_base": 834219.75, "taker_buy_quote": 124936.656924 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1467, "high": 0.1471, "low": 0.1432, "close": 0.1443, "volume": 1082300.07, "close_time": 1772459999999, "quote_volume": 157110.430908, "trades": 2803, "taker_buy_base": 624521.73, "taker_buy_quote": 90686.566414 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1443, "high": 0.1488, "low": 0.1443, "close": 0.1476, "volume": 1664722.91, "close_time": 1772463599999, "quote_volume": 244668.917625, "trades": 3309, "taker_buy_base": 999121.48, "taker_buy_quote": 146823.887418 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1474, "high": 0.151, "low": 0.1463, "close": 0.1491, "volume": 1358919.92, "close_time": 1772467199999, "quote_volume": 201407.381559, "trades": 4486, "taker_buy_base": 730555.68, "taker_buy_quote": 108239.636451 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1494, "high": 0.1497, "low": 0.1449, "close": 0.1453, "volume": 1383500.67, "close_time": 1772470799999, "quote_volume": 203767.901127, "trades": 3036, "taker_buy_base": 679615.95, "taker_buy_quote": 100105.928928 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1454, "high": 0.1476, "low": 0.1441, "close": 0.1464, "volume": 1082492.78, "close_time": 1772474399999, "quote_volume": 158310.518817, "trades": 1987, "taker_buy_base": 578096.76, "taker_buy_quote": 84520.310286 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1464, "high": 0.147, "low": 0.1431, "close": 0.1435, "volume": 645971.45, "close_time": 1772477999999, "quote_volume": 93558.099392, "trades": 1515, "taker_buy_base": 293600.09, "taker_buy_quote": 42548.911038 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1433, "high": 0.1442, "low": 0.1421, "close": 0.143, "volume": 736305.04, "close_time": 1772481599999, "quote_volume": 105388.944066, "trades": 1611, "taker_buy_base": 395698.63, "taker_buy_quote": 56684.609762 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.143, "high": 0.1462, "low": 0.1425, "close": 0.1451, "volume": 1200470.71, "close_time": 1772485199999, "quote_volume": 173839.857836, "trades": 2826, "taker_buy_base": 727501.16, "taker_buy_quote": 105244.897488 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.145, "high": 0.145, "low": 0.1428, "close": 0.1437, "volume": 643784.19, "close_time": 1772488799999, "quote_volume": 92404.59619, "trades": 1352, "taker_buy_base": 316429.78, "taker_buy_quote": 45407.163719 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1436, "high": 0.1451, "low": 0.1435, "close": 0.144, "volume": 470445.2, "close_time": 1772492399999, "quote_volume": 67880.460102, "trades": 897, "taker_buy_base": 227236.1, "taker_buy_quote": 32821.269013 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.144, "high": 0.1449, "low": 0.1432, "close": 0.1436, "volume": 306546.3, "close_time": 1772495999999, "quote_volume": 44087.038879, "trades": 643, "taker_buy_base": 217437.21, "taker_buy_quote": 31273.005353 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1388, "close": 0.1402, "volume": 900919.82, "close_time": 1772499599999, "quote_volume": 126725.281868, "trades": 1214, "taker_buy_base": 475995.49, "taker_buy_quote": 66880.337775 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1402, "high": 0.1407, "low": 0.139, "close": 0.1392, "volume": 496053.21, "close_time": 1772503199999, "quote_volume": 69414.451671, "trades": 815, "taker_buy_base": 269013.08, "taker_buy_quote": 37674.275668 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1392, "high": 0.1425, "low": 0.1389, "close": 0.1418, "volume": 518117.54, "close_time": 1772506799999, "quote_volume": 72837.183281, "trades": 687, "taker_buy_base": 356447.81, "taker_buy_quote": 50085.29388 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1397, "close": 0.14, "volume": 226446.54, "close_time": 1772510399999, "quote_volume": 31797.542614, "trades": 352, "taker_buy_base": 97988.01, "taker_buy_quote": 13769.567711 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1399, "high": 0.1402, "low": 0.1368, "close": 0.1375, "volume": 427619.96, "close_time": 1772513999999, "quote_volume": 59123.165235, "trades": 699, "taker_buy_base": 176628.51, "taker_buy_quote": 24487.000794 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1374, "high": 0.1387, "low": 0.1362, "close": 0.1375, "volume": 563344.46, "close_time": 1772517599999, "quote_volume": 77461.378144, "trades": 1363, "taker_buy_base": 272370.05, "taker_buy_quote": 37481.162928 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1374, "high": 0.1376, "low": 0.1358, "close": 0.1371, "volume": 382682.79, "close_time": 1772521199999, "quote_volume": 52313.002299, "trades": 911, "taker_buy_base": 209846.97, "taker_buy_quote": 28691.56609 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1369, "high": 0.1383, "low": 0.1366, "close": 0.1379, "volume": 251546.29, "close_time": 1772524799999, "quote_volume": 34563.168124, "trades": 549, "taker_buy_base": 160693.14, "taker_buy_quote": 22085.327446 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1355, "close": 0.1356, "volume": 260650.56, "close_time": 1772528399999, "quote_volume": 35573.695573, "trades": 441, "taker_buy_base": 117434.87, "taker_buy_quote": 16006.760507 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1309, "close": 0.132, "volume": 1664330.95, "close_time": 1772531999999, "quote_volume": 221931.617258, "trades": 2838, "taker_buy_base": 892104.29, "taker_buy_quote": 118933.893241 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1321, "high": 0.1341, "low": 0.1308, "close": 0.1339, "volume": 528420.99, "close_time": 1772535599999, "quote_volume": 70100.459595, "trades": 806, "taker_buy_base": 303637.75, "taker_buy_quote": 40288.485241 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1339, "high": 0.1345, "low": 0.1328, "close": 0.134, "volume": 420779.57, "close_time": 1772539199999, "quote_volume": 56239.650087, "trades": 554, "taker_buy_base": 182307.65, "taker_buy_quote": 24362.272422 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1341, "high": 0.1355, "low": 0.1326, "close": 0.1328, "volume": 352941.36, "close_time": 1772542799999, "quote_volume": 47260.626421, "trades": 598, "taker_buy_base": 171961.01, "taker_buy_quote": 23042.427848 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1329, "high": 0.1333, "low": 0.1321, "close": 0.1328, "volume": 207077.42, "close_time": 1772546399999, "quote_volume": 27471.199666, "trades": 269, "taker_buy_base": 109328.24, "taker_buy_quote": 14503.539714 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1328, "high": 0.1394, "low": 0.1321, "close": 0.1388, "volume": 1922482.49, "close_time": 1772549999999, "quote_volume": 261664.479792, "trades": 2305, "taker_buy_base": 944167.46, "taker_buy_quote": 128409.956512 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1389, "high": 0.1399, "low": 0.1335, "close": 0.1364, "volume": 864128.39, "close_time": 1772553599999, "quote_volume": 118003.091685, "trades": 1001, "taker_buy_base": 408792.46, "taker_buy_quote": 55860.267328 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1364, "high": 0.139, "low": 0.1352, "close": 0.1364, "volume": 849169.07, "close_time": 1772557199999, "quote_volume": 116456.467658, "trades": 967, "taker_buy_base": 450935.05, "taker_buy_quote": 61847.318203 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1349, "close": 0.1354, "volume": 465050.28, "close_time": 1772560799999, "quote_volume": 63014.602084, "trades": 502, "taker_buy_base": 250128.03, "taker_buy_quote": 33886.349189 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1357, "high": 0.1375, "low": 0.1351, "close": 0.1363, "volume": 568625.89, "close_time": 1772564399999, "quote_volume": 77443.460953, "trades": 788, "taker_buy_base": 353653.3, "taker_buy_quote": 48159.522665 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.136, "high": 0.1365, "low": 0.1347, "close": 0.1353, "volume": 278919.7, "close_time": 1772567999999, "quote_volume": 37814.801642, "trades": 548, "taker_buy_base": 143898.94, "taker_buy_quote": 19522.582306 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1353, "high": 0.1365, "low": 0.1339, "close": 0.134, "volume": 493596.34, "close_time": 1772571599999, "quote_volume": 66814.667618, "trades": 812, "taker_buy_base": 195866.49, "taker_buy_quote": 26527.60833 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1319, "close": 0.1324, "volume": 447598.87, "close_time": 1772575199999, "quote_volume": 59346.953607, "trades": 640, "taker_buy_base": 207931.56, "taker_buy_quote": 27554.079248 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1324, "high": 0.134, "low": 0.1319, "close": 0.1321, "volume": 239751.94, "close_time": 1772578799999, "quote_volume": 31881.596957, "trades": 386, "taker_buy_base": 141088.89, "taker_buy_quote": 18772.172106 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1321, "high": 0.1334, "low": 0.131, "close": 0.1315, "volume": 276764.05, "close_time": 1772582399999, "quote_volume": 36594.700403, "trades": 361, "taker_buy_base": 202154.4, "taker_buy_quote": 26745.873455 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1279, "close": 0.129, "volume": 959129.78, "close_time": 1772585999999, "quote_volume": 124276.452538, "trades": 1149, "taker_buy_base": 406790.39, "taker_buy_quote": 52801.487827 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.129, "high": 0.1308, "low": 0.1285, "close": 0.1292, "volume": 741119.3, "close_time": 1772589599999, "quote_volume": 96112.216662, "trades": 1037, "taker_buy_base": 396972.8, "taker_buy_quote": 51520.301597 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1292, "high": 0.1313, "low": 0.1288, "close": 0.1313, "volume": 312500.82, "close_time": 1772593199999, "quote_volume": 40472.678838, "trades": 416, "taker_buy_base": 182791.09, "taker_buy_quote": 23694.900373 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.131, "high": 0.1313, "low": 0.1291, "close": 0.1298, "volume": 240766.35, "close_time": 1772596799999, "quote_volume": 31278.504976, "trades": 455, "taker_buy_base": 107603.91, "taker_buy_quote": 13976.225717 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1304, "high": 0.1312, "low": 0.1294, "close": 0.1309, "volume": 120649.15, "close_time": 1772600399999, "quote_volume": 15714.658526, "trades": 239, "taker_buy_base": 80648.61, "taker_buy_quote": 10502.109605 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1301, "close": 0.1306, "volume": 439509.23, "close_time": 1772603999999, "quote_volume": 57657.616821, "trades": 671, "taker_buy_base": 229216.15, "taker_buy_quote": 30066.743148 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1305, "high": 0.1322, "low": 0.13, "close": 0.1318, "volume": 145038.78, "close_time": 1772607599999, "quote_volume": 18982.108657, "trades": 474, "taker_buy_base": 72507.25, "taker_buy_quote": 9499.522297 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1314, "close": 0.1323, "volume": 204299.76, "close_time": 1772611199999, "quote_volume": 26997.719578, "trades": 443, "taker_buy_base": 111701.28, "taker_buy_quote": 14772.102923 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1324, "high": 0.1353, "low": 0.1318, "close": 0.1352, "volume": 321111.93, "close_time": 1772614799999, "quote_volume": 42732.66262, "trades": 435, "taker_buy_base": 178658.93, "taker_buy_quote": 23799.836108 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1354, "high": 0.1361, "low": 0.1345, "close": 0.1346, "volume": 620886.63, "close_time": 1772618399999, "quote_volume": 83990.861733, "trades": 760, "taker_buy_base": 288589.49, "taker_buy_quote": 39072.297657 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1317, "close": 0.1317, "volume": 740386.05, "close_time": 1772621999999, "quote_volume": 98435.830688, "trades": 926, "taker_buy_base": 350248.21, "taker_buy_quote": 46504.672005 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1319, "high": 0.1326, "low": 0.1295, "close": 0.1297, "volume": 621440.84, "close_time": 1772625599999, "quote_volume": 81395.749339, "trades": 1196, "taker_buy_base": 268732.62, "taker_buy_quote": 35252.151229 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1297, "high": 0.1306, "low": 0.1275, "close": 0.1305, "volume": 892792.45, "close_time": 1772629199999, "quote_volume": 115432.319786, "trades": 999, "taker_buy_base": 448382.57, "taker_buy_quote": 58074.343124 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1304, "high": 0.1314, "low": 0.1304, "close": 0.1311, "volume": 234610.39, "close_time": 1772632799999, "quote_volume": 30725.553913, "trades": 302, "taker_buy_base": 110165.55, "taker_buy_quote": 14441.092961 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1311, "high": 0.1326, "low": 0.1298, "close": 0.1304, "volume": 544659.72, "close_time": 1772636399999, "quote_volume": 71416.151746, "trades": 826, "taker_buy_base": 288809.57, "taker_buy_quote": 37936.744768 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1304, "high": 0.1335, "low": 0.1304, "close": 0.1334, "volume": 413363.19, "close_time": 1772639999999, "quote_volume": 54445.744904, "trades": 572, "taker_buy_base": 242467.46, "taker_buy_quote": 31963.891274 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1331, "high": 0.1345, "low": 0.1309, "close": 0.1316, "volume": 456065.7, "close_time": 1772643599999, "quote_volume": 60333.430914, "trades": 957, "taker_buy_base": 188322.56, "taker_buy_quote": 24891.412189 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1318, "high": 0.132, "low": 0.1305, "close": 0.1309, "volume": 268222.41, "close_time": 1772647199999, "quote_volume": 35175.75418, "trades": 471, "taker_buy_base": 136999.76, "taker_buy_quote": 17977.95097 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1308, "high": 0.1323, "low": 0.1303, "close": 0.1321, "volume": 246196.51, "close_time": 1772650799999, "quote_volume": 32268.771123, "trades": 464, "taker_buy_base": 128979.87, "taker_buy_quote": 16911.344946 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1322, "high": 0.1337, "low": 0.1322, "close": 0.1323, "volume": 191325.81, "close_time": 1772654399999, "quote_volume": 25417.803972, "trades": 286, "taker_buy_base": 78575.78, "taker_buy_quote": 10445.074286 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1301, "close": 0.1302, "volume": 215590.73, "close_time": 1772657999999, "quote_volume": 28330.634376, "trades": 481, "taker_buy_base": 86342.32, "taker_buy_quote": 11365.601841 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1303, "high": 0.1312, "low": 0.13, "close": 0.1309, "volume": 134087.73, "close_time": 1772661599999, "quote_volume": 17508.804444, "trades": 248, "taker_buy_base": 80156.29, "taker_buy_quote": 10474.819101 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1312, "high": 0.1321, "low": 0.1303, "close": 0.1303, "volume": 101922.92, "close_time": 1772665199999, "quote_volume": 13385.977204, "trades": 187, "taker_buy_base": 51820.87, "taker_buy_quote": 6811.843165 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1303, "high": 0.1307, "low": 0.1288, "close": 0.1295, "volume": 165811.0, "close_time": 1772668799999, "quote_volume": 21467.926635, "trades": 222, "taker_buy_base": 80479.8, "taker_buy_quote": 10417.520634 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1295, "high": 0.1316, "low": 0.1289, "close": 0.1299, "volume": 669623.62, "close_time": 1772672399999, "quote_volume": 87109.841833, "trades": 874, "taker_buy_base": 429852.0, "taker_buy_quote": 55917.339418 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1275, "close": 0.1276, "volume": 231142.29, "close_time": 1772675999999, "quote_volume": 29781.73139, "trades": 435, "taker_buy_base": 87701.2, "taker_buy_quote": 11325.027878 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1275, "high": 0.1289, "low": 0.1275, "close": 0.1284, "volume": 154346.79, "close_time": 1772679599999, "quote_volume": 19818.477767, "trades": 287, "taker_buy_base": 78192.58, "taker_buy_quote": 10044.925961 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1282, "close": 0.1293, "volume": 63283.4, "close_time": 1772683199999, "quote_volume": 8134.698162, "trades": 299, "taker_buy_base": 27295.19, "taker_buy_quote": 3510.59104 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1294, "high": 0.1297, "low": 0.1284, "close": 0.1295, "volume": 70683.41, "close_time": 1772686799999, "quote_volume": 9137.81103, "trades": 151, "taker_buy_base": 43885.18, "taker_buy_quote": 5675.326411 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1283, "close": 0.1291, "volume": 125756.78, "close_time": 1772690399999, "quote_volume": 16210.670647, "trades": 257, "taker_buy_base": 65024.24, "taker_buy_quote": 8387.285763 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1282, "close": 0.129, "volume": 189352.28, "close_time": 1772693999999, "quote_volume": 24369.542131, "trades": 374, "taker_buy_base": 100649.07, "taker_buy_quote": 12954.531148 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1263, "close": 0.1267, "volume": 244308.79, "close_time": 1772697599999, "quote_volume": 31215.379613, "trades": 493, "taker_buy_base": 82736.49, "taker_buy_quote": 10571.337682 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1267, "high": 0.1284, "low": 0.1267, "close": 0.1284, "volume": 219826.26, "close_time": 1772701199999, "quote_volume": 28021.491387, "trades": 280, "taker_buy_base": 116393.86, "taker_buy_quote": 14846.585278 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1285, "high": 0.13, "low": 0.1285, "close": 0.1299, "volume": 155734.81, "close_time": 1772704799999, "quote_volume": 20088.419956, "trades": 311, "taker_buy_base": 98857.33, "taker_buy_quote": 12752.825659 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1298, "high": 0.132, "low": 0.1294, "close": 0.1316, "volume": 311426.89, "close_time": 1772708399999, "quote_volume": 40725.710768, "trades": 605, "taker_buy_base": 124681.82, "taker_buy_quote": 16339.232869 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1297, "close": 0.1309, "volume": 164544.36, "close_time": 1772711999999, "quote_volume": 21504.064921, "trades": 310, "taker_buy_base": 73736.78, "taker_buy_quote": 9632.85225 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1309, "high": 0.131, "low": 0.1298, "close": 0.13, "volume": 209339.8, "close_time": 1772715599999, "quote_volume": 27279.356845, "trades": 312, "taker_buy_base": 124188.98, "taker_buy_quote": 16186.696113 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.13, "high": 0.13, "low": 0.1278, "close": 0.1289, "volume": 245749.39, "close_time": 1772719199999, "quote_volume": 31608.048141, "trades": 466, "taker_buy_base": 103076.99, "taker_buy_quote": 13271.451725 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1289, "high": 0.1308, "low": 0.1286, "close": 0.1306, "volume": 479611.28, "close_time": 1772722799999, "quote_volume": 62147.626298, "trades": 485, "taker_buy_base": 295350.07, "taker_buy_quote": 38254.058028 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1272, "close": 0.1281, "volume": 149654.2, "close_time": 1772726399999, "quote_volume": 19200.138473, "trades": 222, "taker_buy_base": 59473.97, "taker_buy_quote": 7630.91388 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.128, "high": 0.1285, "low": 0.1255, "close": 0.1264, "volume": 519129.9, "close_time": 1772729999999, "quote_volume": 65837.719617, "trades": 800, "taker_buy_base": 319175.73, "taker_buy_quote": 40536.299574 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1263, "high": 0.1269, "low": 0.1243, "close": 0.125, "volume": 254981.75, "close_time": 1772733599999, "quote_volume": 32007.593185, "trades": 459, "taker_buy_base": 122689.33, "taker_buy_quote": 15415.155048 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1249, "high": 0.1268, "low": 0.1249, "close": 0.1265, "volume": 187548.3, "close_time": 1772737199999, "quote_volume": 23561.165229, "trades": 284, "taker_buy_base": 73290.72, "taker_buy_quote": 9209.171637 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1263, "close": 0.1263, "volume": 126360.07, "close_time": 1772740799999, "quote_volume": 16055.731515, "trades": 193, "taker_buy_base": 41334.05, "taker_buy_quote": 5260.662481 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1264, "high": 0.1276, "low": 0.1262, "close": 0.1267, "volume": 224448.29, "close_time": 1772744399999, "quote_volume": 28451.185914, "trades": 313, "taker_buy_base": 78694.19, "taker_buy_quote": 9982.390088 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1262, "close": 0.1262, "volume": 143643.95, "close_time": 1772747999999, "quote_volume": 18187.808606, "trades": 225, "taker_buy_base": 53148.16, "taker_buy_quote": 6746.771724 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1255, "close": 0.1259, "volume": 131310.19, "close_time": 1772751599999, "quote_volume": 16552.961255, "trades": 221, "taker_buy_base": 49170.45, "taker_buy_quote": 6197.499903 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1259, "high": 0.1267, "low": 0.1259, "close": 0.1262, "volume": 55146.04, "close_time": 1772755199999, "quote_volume": 6971.44163, "trades": 137, "taker_buy_base": 44917.79, "taker_buy_quote": 5679.72896 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1263, "high": 0.1271, "low": 0.1261, "close": 0.1265, "volume": 103278.89, "close_time": 1772758799999, "quote_volume": 13074.642555, "trades": 195, "taker_buy_base": 65959.8, "taker_buy_quote": 8351.69047 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1263, "high": 0.1276, "low": 0.1259, "close": 0.1272, "volume": 198858.36, "close_time": 1772762399999, "quote_volume": 25216.758123, "trades": 244, "taker_buy_base": 154086.87, "taker_buy_quote": 19550.558922 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.127, "high": 0.1274, "low": 0.1267, "close": 0.1274, "volume": 78705.54, "close_time": 1772765999999, "quote_volume": 10012.729808, "trades": 113, "taker_buy_base": 51970.94, "taker_buy_quote": 6615.438744 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1273, "high": 0.1281, "low": 0.127, "close": 0.1278, "volume": 63666.85, "close_time": 1772769599999, "quote_volume": 8114.577098, "trades": 131, "taker_buy_base": 29488.71, "taker_buy_quote": 3762.311173 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1262, "close": 0.1264, "volume": 56862.75, "close_time": 1772773199999, "quote_volume": 7231.40404, "trades": 103, "taker_buy_base": 20124.64, "taker_buy_quote": 2560.21247 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1267, "high": 0.1276, "low": 0.1258, "close": 0.1275, "volume": 172346.23, "close_time": 1772776799999, "quote_volume": 21821.956423, "trades": 269, "taker_buy_base": 75075.17, "taker_buy_quote": 9509.708174 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1276, "high": 0.1287, "low": 0.1275, "close": 0.1279, "volume": 115013.85, "close_time": 1772780399999, "quote_volume": 14726.679943, "trades": 172, "taker_buy_base": 46299.26, "taker_buy_quote": 5933.195295 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1281, "high": 0.1286, "low": 0.127, "close": 0.1278, "volume": 242238.01, "close_time": 1772783999999, "quote_volume": 30955.386917, "trades": 337, "taker_buy_base": 74790.49, "taker_buy_quote": 9566.908833 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1262, "close": 0.1262, "volume": 118400.26, "close_time": 1772787599999, "quote_volume": 15043.707729, "trades": 156, "taker_buy_base": 35738.82, "taker_buy_quote": 4544.060457 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1242, "close": 0.1248, "volume": 458805.83, "close_time": 1772791199999, "quote_volume": 57436.232462, "trades": 372, "taker_buy_base": 216994.53, "taker_buy_quote": 27155.212865 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1248, "high": 0.1266, "low": 0.1248, "close": 0.126, "volume": 268301.91, "close_time": 1772794799999, "quote_volume": 33810.757645, "trades": 356, "taker_buy_base": 156904.98, "taker_buy_quote": 19765.187507 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1256, "high": 0.1258, "low": 0.1242, "close": 0.1243, "volume": 82718.73, "close_time": 1772798399999, "quote_volume": 10322.237573, "trades": 169, "taker_buy_base": 13153.29, "taker_buy_quote": 1638.130055 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1242, "high": 0.1262, "low": 0.124, "close": 0.1251, "volume": 535163.79, "close_time": 1772801999999, "quote_volume": 66872.213358, "trades": 575, "taker_buy_base": 246718.58, "taker_buy_quote": 30828.488776 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1251, "high": 0.1271, "low": 0.1244, "close": 0.1244, "volume": 592073.92, "close_time": 1772805599999, "quote_volume": 74402.074112, "trades": 828, "taker_buy_base": 262310.99, "taker_buy_quote": 32977.060816 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1242, "high": 0.1246, "low": 0.1206, "close": 0.1212, "volume": 926187.32, "close_time": 1772809199999, "quote_volume": 113554.417657, "trades": 1041, "taker_buy_base": 450967.34, "taker_buy_quote": 55305.581067 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1212, "high": 0.1225, "low": 0.12, "close": 0.1212, "volume": 959055.14, "close_time": 1772812799999, "quote_volume": 116240.006701, "trades": 860, "taker_buy_base": 412728.49, "taker_buy_quote": 50055.133525 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.121, "high": 0.1221, "low": 0.1208, "close": 0.1209, "volume": 556366.52, "close_time": 1772816399999, "quote_volume": 67490.054804, "trades": 515, "taker_buy_base": 292652.08, "taker_buy_quote": 35526.97835 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1191, "close": 0.1204, "volume": 477296.71, "close_time": 1772819999999, "quote_volume": 57483.518238, "trades": 483, "taker_buy_base": 282879.54, "taker_buy_quote": 34086.749914 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1203, "high": 0.1213, "low": 0.1203, "close": 0.1211, "volume": 158183.54, "close_time": 1772823599999, "quote_volume": 19146.318844, "trades": 371, "taker_buy_base": 90187.83, "taker_buy_quote": 10917.501307 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1211, "high": 0.1221, "low": 0.12, "close": 0.1203, "volume": 593898.15, "close_time": 1772827199999, "quote_volume": 71955.883545, "trades": 563, "taker_buy_base": 315370.49, "taker_buy_quote": 38247.152328 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1197, "close": 0.1205, "volume": 390410.75, "close_time": 1772830799999, "quote_volume": 46947.278501, "trades": 461, "taker_buy_base": 174321.17, "taker_buy_quote": 20978.091799 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1201, "close": 0.1208, "volume": 75232.81, "close_time": 1772834399999, "quote_volume": 9073.106181, "trades": 153, "taker_buy_base": 45762.19, "taker_buy_quote": 5521.827676 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1208, "close": 0.1209, "volume": 84234.03, "close_time": 1772837999999, "quote_volume": 10198.974586, "trades": 99, "taker_buy_base": 52519.85, "taker_buy_quote": 6362.398206 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1209, "high": 0.121, "low": 0.1203, "close": 0.1204, "volume": 11941.62, "close_time": 1772841599999, "quote_volume": 1440.489464, "trades": 42, "taker_buy_base": 3731.41, "taker_buy_quote": 450.0488 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1201, "close": 0.1203, "volume": 78000.66, "close_time": 1772845199999, "quote_volume": 9393.575241, "trades": 168, "taker_buy_base": 62037.07, "taker_buy_quote": 7474.419262 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1203, "high": 0.1205, "low": 0.119, "close": 0.1191, "volume": 120758.77, "close_time": 1772848799999, "quote_volume": 14450.175393, "trades": 212, "taker_buy_base": 14583.83, "taker_buy_quote": 1750.97374 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1192, "high": 0.1194, "low": 0.119, "close": 0.1191, "volume": 42875.97, "close_time": 1772852399999, "quote_volume": 5111.605374, "trades": 74, "taker_buy_base": 23699.03, "taker_buy_quote": 2828.161019 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1191, "high": 0.1197, "low": 0.119, "close": 0.1191, "volume": 196024.87, "close_time": 1772855999999, "quote_volume": 23353.743929, "trades": 122, "taker_buy_base": 124959.12, "taker_buy_quote": 14885.763939 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1182, "close": 0.1191, "volume": 267102.15, "close_time": 1772859599999, "quote_volume": 31784.858274, "trades": 309, "taker_buy_base": 135810.17, "taker_buy_quote": 16172.411197 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.119, "high": 0.1191, "low": 0.1182, "close": 0.1186, "volume": 67194.76, "close_time": 1772863199999, "quote_volume": 7965.453712, "trades": 77, "taker_buy_base": 5220.33, "taker_buy_quote": 618.996591 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1166, "close": 0.117, "volume": 315213.25, "close_time": 1772866799999, "quote_volume": 36997.348482, "trades": 414, "taker_buy_base": 120600.7, "taker_buy_quote": 14155.334737 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.117, "high": 0.1176, "low": 0.1166, "close": 0.1173, "volume": 180335.95, "close_time": 1772870399999, "quote_volume": 21121.354084, "trades": 266, "taker_buy_base": 72798.71, "taker_buy_quote": 8544.007229 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1174, "high": 0.1182, "low": 0.1174, "close": 0.1179, "volume": 87651.67, "close_time": 1772873999999, "quote_volume": 10335.969189, "trades": 108, "taker_buy_base": 47617.57, "taker_buy_quote": 5617.861067 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1179, "high": 0.1189, "low": 0.1179, "close": 0.1189, "volume": 111067.22, "close_time": 1772877599999, "quote_volume": 13163.542996, "trades": 183, "taker_buy_base": 65256.56, "taker_buy_quote": 7731.661805 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1176, "close": 0.1179, "volume": 148625.96, "close_time": 1772881199999, "quote_volume": 17540.587459, "trades": 254, "taker_buy_base": 41750.52, "taker_buy_quote": 4924.845348 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1173, "close": 0.1176, "volume": 137113.85, "close_time": 1772884799999, "quote_volume": 16147.067847, "trades": 359, "taker_buy_base": 91429.07, "taker_buy_quote": 10767.677104 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1175, "high": 0.1178, "low": 0.117, "close": 0.1173, "volume": 139582.18, "close_time": 1772888399999, "quote_volume": 16379.027191, "trades": 168, "taker_buy_base": 89880.93, "taker_buy_quote": 10549.669621 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1171, "close": 0.1174, "volume": 160500.57, "close_time": 1772891999999, "quote_volume": 18832.386938, "trades": 123, "taker_buy_base": 102182.16, "taker_buy_quote": 11990.878779 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1174, "high": 0.1177, "low": 0.1163, "close": 0.1173, "volume": 281727.25, "close_time": 1772895599999, "quote_volume": 32980.230844, "trades": 349, "taker_buy_base": 131070.78, "taker_buy_quote": 15363.841831 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1164, "close": 0.117, "volume": 109488.29, "close_time": 1772899199999, "quote_volume": 12811.251115, "trades": 179, "taker_buy_base": 34451.69, "taker_buy_quote": 4037.410947 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.117, "high": 0.1173, "low": 0.1165, "close": 0.1168, "volume": 42912.08, "close_time": 1772902799999, "quote_volume": 5018.412323, "trades": 82, "taker_buy_base": 13615.29, "taker_buy_quote": 1594.476749 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1168, "close": 0.1174, "volume": 143518.55, "close_time": 1772906399999, "quote_volume": 16851.303806, "trades": 156, "taker_buy_base": 89516.66, "taker_buy_quote": 10517.4386 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1165, "close": 0.1168, "volume": 195025.49, "close_time": 1772909999999, "quote_volume": 22798.792829, "trades": 151, "taker_buy_base": 58269.95, "taker_buy_quote": 6813.394104 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1156, "close": 0.1159, "volume": 193390.28, "close_time": 1772913599999, "quote_volume": 22486.46636, "trades": 246, "taker_buy_base": 72877.06, "taker_buy_quote": 8486.025401 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1159, "high": 0.117, "low": 0.1159, "close": 0.1169, "volume": 156926.44, "close_time": 1772917199999, "quote_volume": 18288.813311, "trades": 175, "taker_buy_base": 104571.67, "taker_buy_quote": 12185.264594 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1164, "close": 0.1164, "volume": 74777.38, "close_time": 1772920799999, "quote_volume": 8747.738113, "trades": 93, "taker_buy_base": 44659.08, "taker_buy_quote": 5226.057905 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1149, "close": 0.1152, "volume": 313921.14, "close_time": 1772924399999, "quote_volume": 36252.137511, "trades": 381, "taker_buy_base": 182191.19, "taker_buy_quote": 21017.956291 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 264189.22, "close_time": 1772927999999, "quote_volume": 30461.029038, "trades": 323, "taker_buy_base": 170219.42, "taker_buy_quote": 19634.273556 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1155, "high": 0.1164, "low": 0.1136, "close": 0.1143, "volume": 473564.07, "close_time": 1772931599999, "quote_volume": 54357.475282, "trades": 555, "taker_buy_base": 255527.77, "taker_buy_quote": 29317.604638 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1143, "high": 0.1147, "low": 0.1138, "close": 0.1144, "volume": 281939.93, "close_time": 1772935199999, "quote_volume": 32206.371241, "trades": 356, "taker_buy_base": 124240.96, "taker_buy_quote": 14205.557001 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1143, "high": 0.1149, "low": 0.1123, "close": 0.1134, "volume": 538931.2, "close_time": 1772938799999, "quote_volume": 61281.975857, "trades": 809, "taker_buy_base": 216640.8, "taker_buy_quote": 24676.556797 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.1135, "volume": 58191.12, "close_time": 1772942399999, "quote_volume": 6621.012823, "trades": 88, "taker_buy_base": 39277.85, "taker_buy_quote": 4471.483397 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1122, "close": 0.1125, "volume": 111465.13, "close_time": 1772945999999, "quote_volume": 12604.405579, "trades": 205, "taker_buy_base": 59422.67, "taker_buy_quote": 6725.461974 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1125, "high": 0.1141, "low": 0.1125, "close": 0.1133, "volume": 282247.58, "close_time": 1772949599999, "quote_volume": 32017.546266, "trades": 261, "taker_buy_base": 147860.54, "taker_buy_quote": 16763.279174 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1133, "high": 0.1135, "low": 0.1128, "close": 0.1134, "volume": 112121.45, "close_time": 1772953199999, "quote_volume": 12682.424266, "trades": 241, "taker_buy_base": 44565.44, "taker_buy_quote": 5042.432779 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1134, "close": 0.115, "volume": 213485.98, "close_time": 1772956799999, "quote_volume": 24439.252504, "trades": 255, "taker_buy_base": 100980.74, "taker_buy_quote": 11549.639258 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1137, "close": 0.1149, "volume": 540525.6, "close_time": 1772960399999, "quote_volume": 61848.634543, "trades": 458, "taker_buy_base": 267755.92, "taker_buy_quote": 30636.104313 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.115, "high": 0.1155, "low": 0.1147, "close": 0.1154, "volume": 147207.22, "close_time": 1772963999999, "quote_volume": 16955.041491, "trades": 136, "taker_buy_base": 80554.83, "taker_buy_quote": 9282.395912 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1152, "close": 0.1158, "volume": 151794.76, "close_time": 1772967599999, "quote_volume": 17555.062062, "trades": 195, "taker_buy_base": 101190.34, "taker_buy_quote": 11704.513229 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1155, "close": 0.116, "volume": 101891.65, "close_time": 1772971199999, "quote_volume": 11825.68864, "trades": 158, "taker_buy_base": 65126.9, "taker_buy_quote": 7561.406768 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1146, "close": 0.1158, "volume": 250497.4, "close_time": 1772974799999, "quote_volume": 28894.773637, "trades": 528, "taker_buy_base": 160287.63, "taker_buy_quote": 18488.002032 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1142, "close": 0.1159, "volume": 520717.1, "close_time": 1772978399999, "quote_volume": 60099.165185, "trades": 607, "taker_buy_base": 302586.3, "taker_buy_quote": 34921.604467 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1149, "close": 0.1152, "volume": 307551.23, "close_time": 1772981999999, "quote_volume": 35458.322203, "trades": 413, "taker_buy_base": 135158.29, "taker_buy_quote": 15583.901026 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1146, "close": 0.1146, "volume": 232153.33, "close_time": 1772985599999, "quote_volume": 26759.456517, "trades": 405, "taker_buy_base": 120507.21, "taker_buy_quote": 13894.68282 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1132, "close": 0.1133, "volume": 118752.55, "close_time": 1772989199999, "quote_volume": 13539.883954, "trades": 149, "taker_buy_base": 53542.31, "taker_buy_quote": 6130.022796 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1134, "high": 0.1143, "low": 0.1133, "close": 0.1142, "volume": 66057.11, "close_time": 1772992799999, "quote_volume": 7525.31333, "trades": 119, "taker_buy_base": 37109.16, "taker_buy_quote": 4229.125756 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1133, "close": 0.1137, "volume": 141840.78, "close_time": 1772996399999, "quote_volume": 16184.534767, "trades": 155, "taker_buy_base": 57288.19, "taker_buy_quote": 6544.250829 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1135, "high": 0.1166, "low": 0.1133, "close": 0.1162, "volume": 191540.24, "close_time": 1772999999999, "quote_volume": 22052.10258, "trades": 242, "taker_buy_base": 107003.65, "taker_buy_quote": 12313.694948 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1156, "close": 0.1162, "volume": 220393.74, "close_time": 1773003599999, "quote_volume": 25592.197173, "trades": 305, "taker_buy_base": 86343.01, "taker_buy_quote": 10033.407936 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1162, "high": 0.1163, "low": 0.115, "close": 0.1157, "volume": 320283.01, "close_time": 1773007199999, "quote_volume": 36998.667381, "trades": 321, "taker_buy_base": 101647.42, "taker_buy_quote": 11751.079362 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1155, "high": 0.116, "low": 0.1139, "close": 0.1156, "volume": 589389.19, "close_time": 1773010799999, "quote_volume": 67717.447003, "trades": 710, "taker_buy_base": 240419.71, "taker_buy_quote": 27652.837683 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1138, "close": 0.1139, "volume": 311530.52, "close_time": 1773014399999, "quote_volume": 35768.793012, "trades": 310, "taker_buy_base": 163662.42, "taker_buy_quote": 18792.581605 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.114, "high": 0.1159, "low": 0.1137, "close": 0.1144, "volume": 367137.26, "close_time": 1773017999999, "quote_volume": 42115.639896, "trades": 461, "taker_buy_base": 215774.99, "taker_buy_quote": 24771.044971 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1144, "high": 0.1148, "low": 0.1137, "close": 0.1139, "volume": 466287.06, "close_time": 1773021599999, "quote_volume": 53309.954053, "trades": 867, "taker_buy_base": 229596.57, "taker_buy_quote": 26264.488071 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1139, "high": 0.1155, "low": 0.1132, "close": 0.1151, "volume": 120519.31, "close_time": 1773025199999, "quote_volume": 13777.380233, "trades": 174, "taker_buy_base": 70984.19, "taker_buy_quote": 8118.243941 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1153, "high": 0.1174, "low": 0.1152, "close": 0.1156, "volume": 130821.57, "close_time": 1773028799999, "quote_volume": 15185.574982, "trades": 197, "taker_buy_base": 67576.44, "taker_buy_quote": 7841.75624 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1157, "high": 0.1178, "low": 0.1157, "close": 0.1172, "volume": 146447.97, "close_time": 1773032399999, "quote_volume": 17158.15894, "trades": 187, "taker_buy_base": 64888.49, "taker_buy_quote": 7597.613708 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1169, "high": 0.121, "low": 0.1166, "close": 0.1198, "volume": 504569.93, "close_time": 1773035999999, "quote_volume": 60211.164046, "trades": 598, "taker_buy_base": 285469.17, "taker_buy_quote": 34056.339573 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1186, "close": 0.1188, "volume": 537366.19, "close_time": 1773039599999, "quote_volume": 64045.755462, "trades": 718, "taker_buy_base": 292018.52, "taker_buy_quote": 34809.800682 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1173, "close": 0.1187, "volume": 311773.46, "close_time": 1773043199999, "quote_volume": 36876.600998, "trades": 774, "taker_buy_base": 147289.73, "taker_buy_quote": 17424.886474 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1189, "high": 0.1201, "low": 0.1188, "close": 0.1197, "volume": 199324.62, "close_time": 1773046799999, "quote_volume": 23803.281907, "trades": 376, "taker_buy_base": 86816.92, "taker_buy_quote": 10372.952305 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1196, "high": 0.1287, "low": 0.1191, "close": 0.1265, "volume": 3316285.87, "close_time": 1773050399999, "quote_volume": 413786.193588, "trades": 4618, "taker_buy_base": 1987468.22, "taker_buy_quote": 248048.900455 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1264, "high": 0.1315, "low": 0.1229, "close": 0.1234, "volume": 5042515.75, "close_time": 1773053999999, "quote_volume": 643335.393713, "trades": 6968, "taker_buy_base": 2269851.16, "taker_buy_quote": 289631.016794 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1237, "high": 0.1272, "low": 0.1195, "close": 0.1201, "volume": 2000028.94, "close_time": 1773057599999, "quote_volume": 246769.281286, "trades": 2282, "taker_buy_base": 917780.58, "taker_buy_quote": 113377.553987 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1201, "high": 0.1224, "low": 0.12, "close": 0.122, "volume": 704698.25, "close_time": 1773061199999, "quote_volume": 85707.722425, "trades": 959, "taker_buy_base": 398515.05, "taker_buy_quote": 48504.369987 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1219, "high": 0.1228, "low": 0.1195, "close": 0.1209, "volume": 708137.94, "close_time": 1773064799999, "quote_volume": 85663.47912, "trades": 1127, "taker_buy_base": 285640.35, "taker_buy_quote": 34605.646916 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1209, "high": 0.121, "low": 0.1191, "close": 0.1195, "volume": 515081.85, "close_time": 1773068399999, "quote_volume": 61766.034694, "trades": 612, "taker_buy_base": 215086.46, "taker_buy_quote": 25799.393426 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1194, "high": 0.1196, "low": 0.1187, "close": 0.1193, "volume": 430691.82, "close_time": 1773071999999, "quote_volume": 51287.65649, "trades": 521, "taker_buy_base": 176297.07, "taker_buy_quote": 21012.179726 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1193, "high": 0.1198, "low": 0.119, "close": 0.1191, "volume": 190828.63, "close_time": 1773075599999, "quote_volume": 22774.03898, "trades": 251, "taker_buy_base": 73212.62, "taker_buy_quote": 8740.488666 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1186, "close": 0.1193, "volume": 220617.45, "close_time": 1773079199999, "quote_volume": 26277.735145, "trades": 209, "taker_buy_base": 97395.65, "taker_buy_quote": 11602.05877 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1192, "high": 0.1193, "low": 0.118, "close": 0.1185, "volume": 108550.08, "close_time": 1773082799999, "quote_volume": 12868.863278, "trades": 162, "taker_buy_base": 38601.21, "taker_buy_quote": 4575.385272 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1187, "high": 0.1211, "low": 0.1184, "close": 0.1189, "volume": 525302.27, "close_time": 1773086399999, "quote_volume": 62796.513597, "trades": 605, "taker_buy_base": 217923.91, "taker_buy_quote": 26021.405521 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1186, "close": 0.1194, "volume": 207114.8, "close_time": 1773089999999, "quote_volume": 24663.286409, "trades": 304, "taker_buy_base": 78348.91, "taker_buy_quote": 9333.890667 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1195, "high": 0.1214, "low": 0.1195, "close": 0.1209, "volume": 318361.71, "close_time": 1773093599999, "quote_volume": 38455.144807, "trades": 318, "taker_buy_base": 271520.45, "taker_buy_quote": 32796.334938 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1193, "close": 0.1195, "volume": 64033.15, "close_time": 1773097199999, "quote_volume": 7683.213228, "trades": 147, "taker_buy_base": 31817.46, "taker_buy_quote": 3817.219923 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1188, "close": 0.1192, "volume": 204222.07, "close_time": 1773100799999, "quote_volume": 24315.450836, "trades": 341, "taker_buy_base": 35812.69, "taker_buy_quote": 4270.441748 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1191, "high": 0.1218, "low": 0.1189, "close": 0.1216, "volume": 236518.83, "close_time": 1773104399999, "quote_volume": 28393.018621, "trades": 330, "taker_buy_base": 143042.94, "taker_buy_quote": 17204.442144 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1216, "high": 0.1226, "low": 0.121, "close": 0.1221, "volume": 285061.19, "close_time": 1773107999999, "quote_volume": 34799.074941, "trades": 496, "taker_buy_base": 123895.24, "taker_buy_quote": 15128.483173 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1211, "close": 0.1216, "volume": 428862.11, "close_time": 1773111599999, "quote_volume": 52314.455611, "trades": 600, "taker_buy_base": 222930.35, "taker_buy_quote": 27198.032256 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1217, "high": 0.122, "low": 0.1196, "close": 0.12, "volume": 178961.71, "close_time": 1773115199999, "quote_volume": 21628.021284, "trades": 310, "taker_buy_base": 44550.49, "taker_buy_quote": 5382.137989 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1199, "high": 0.1212, "low": 0.1197, "close": 0.121, "volume": 160549.45, "close_time": 1773118799999, "quote_volume": 19365.348293, "trades": 197, "taker_buy_base": 78022.24, "taker_buy_quote": 9405.902593 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.121, "high": 0.1211, "low": 0.1195, "close": 0.12, "volume": 147487.71, "close_time": 1773122399999, "quote_volume": 17713.577316, "trades": 214, "taker_buy_base": 83617.94, "taker_buy_quote": 10038.776189 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.12, "high": 0.12, "low": 0.119, "close": 0.1195, "volume": 95656.28, "close_time": 1773125999999, "quote_volume": 11417.756287, "trades": 117, "taker_buy_base": 64210.25, "taker_buy_quote": 7666.833164 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1195, "high": 0.1208, "low": 0.1194, "close": 0.1201, "volume": 177718.68, "close_time": 1773129599999, "quote_volume": 21361.223761, "trades": 267, "taker_buy_base": 76397.72, "taker_buy_quote": 9183.805025 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1198, "close": 0.1201, "volume": 101130.38, "close_time": 1773133199999, "quote_volume": 12148.709656, "trades": 184, "taker_buy_base": 51088.99, "taker_buy_quote": 6140.1429 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1203, "high": 0.1216, "low": 0.1203, "close": 0.1213, "volume": 99629.24, "close_time": 1773136799999, "quote_volume": 12077.128056, "trades": 183, "taker_buy_base": 57873.82, "taker_buy_quote": 7016.040286 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1213, "high": 0.1228, "low": 0.121, "close": 0.1223, "volume": 382639.67, "close_time": 1773140399999, "quote_volume": 46718.695853, "trades": 665, "taker_buy_base": 273476.18, "taker_buy_quote": 33412.543537 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1223, "high": 0.1226, "low": 0.1214, "close": 0.1222, "volume": 221640.66, "close_time": 1773143999999, "quote_volume": 27053.986212, "trades": 356, "taker_buy_base": 128025.39, "taker_buy_quote": 15638.927728 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1205, "close": 0.1207, "volume": 218285.87, "close_time": 1773147599999, "quote_volume": 26460.870906, "trades": 286, "taker_buy_base": 78926.23, "taker_buy_quote": 9575.01927 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1188, "close": 0.1192, "volume": 572594.84, "close_time": 1773151199999, "quote_volume": 68676.063627, "trades": 631, "taker_buy_base": 226238.55, "taker_buy_quote": 27225.438482 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1192, "high": 0.123, "low": 0.1178, "close": 0.1227, "volume": 944090.6, "close_time": 1773154799999, "quote_volume": 113090.423031, "trades": 973, "taker_buy_base": 520695.12, "taker_buy_quote": 62399.518676 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1203, "close": 0.121, "volume": 494379.59, "close_time": 1773158399999, "quote_volume": 60015.432254, "trades": 717, "taker_buy_base": 267462.15, "taker_buy_quote": 32447.6061 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.121, "high": 0.1212, "low": 0.1198, "close": 0.1203, "volume": 103197.71, "close_time": 1773161999999, "quote_volume": 12423.36729, "trades": 162, "taker_buy_base": 33371.82, "taker_buy_quote": 4024.930217 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1202, "high": 0.1228, "low": 0.1193, "close": 0.1214, "volume": 707094.3, "close_time": 1773165599999, "quote_volume": 85783.695265, "trades": 814, "taker_buy_base": 356028.31, "taker_buy_quote": 43191.891726 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1215, "high": 0.1249, "low": 0.1201, "close": 0.1234, "volume": 1695074.07, "close_time": 1773169199999, "quote_volume": 208889.530123, "trades": 2300, "taker_buy_base": 979790.04, "taker_buy_quote": 120859.634702 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1192, "close": 0.1205, "volume": 731130.45, "close_time": 1773172799999, "quote_volume": 88559.577537, "trades": 904, "taker_buy_base": 314995.31, "taker_buy_quote": 38108.441982 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1205, "high": 0.1216, "low": 0.1201, "close": 0.1201, "volume": 347323.53, "close_time": 1773176399999, "quote_volume": 41967.035061, "trades": 464, "taker_buy_base": 147281.41, "taker_buy_quote": 17802.366283 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1202, "high": 0.1207, "low": 0.119, "close": 0.1193, "volume": 168193.54, "close_time": 1773179999999, "quote_volume": 20168.873225, "trades": 256, "taker_buy_base": 75697.86, "taker_buy_quote": 9087.93827 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1196, "high": 0.1207, "low": 0.1196, "close": 0.1205, "volume": 222092.71, "close_time": 1773183599999, "quote_volume": 26733.717529, "trades": 299, "taker_buy_base": 130901.65, "taker_buy_quote": 15750.611374 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1207, "high": 0.1233, "low": 0.1206, "close": 0.122, "volume": 384494.84, "close_time": 1773187199999, "quote_volume": 46915.66196, "trades": 881, "taker_buy_base": 204215.33, "taker_buy_quote": 24892.287049 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1219, "high": 0.1235, "low": 0.1208, "close": 0.1213, "volume": 542721.07, "close_time": 1773190799999, "quote_volume": 66265.280132, "trades": 793, "taker_buy_base": 250810.83, "taker_buy_quote": 30675.374547 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1212, "high": 0.1228, "low": 0.1208, "close": 0.122, "volume": 246954.53, "close_time": 1773194399999, "quote_volume": 30043.288661, "trades": 379, "taker_buy_base": 126493.37, "taker_buy_quote": 15407.561891 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1202, "close": 0.1209, "volume": 175538.1, "close_time": 1773197999999, "quote_volume": 21201.936793, "trades": 250, "taker_buy_base": 77880.21, "taker_buy_quote": 9414.276442 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1209, "high": 0.121, "low": 0.1202, "close": 0.1205, "volume": 90154.45, "close_time": 1773201599999, "quote_volume": 10874.438518, "trades": 151, "taker_buy_base": 32028.39, "taker_buy_quote": 3863.562271 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1204, "high": 0.1215, "low": 0.12, "close": 0.1213, "volume": 137266.56, "close_time": 1773205199999, "quote_volume": 16584.163368, "trades": 235, "taker_buy_base": 91838.09, "taker_buy_quote": 11104.913858 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1198, "close": 0.1203, "volume": 197761.32, "close_time": 1773208799999, "quote_volume": 23876.658249, "trades": 328, "taker_buy_base": 96883.97, "taker_buy_quote": 11702.909844 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1199, "close": 0.1213, "volume": 222862.3, "close_time": 1773212399999, "quote_volume": 26912.550322, "trades": 275, "taker_buy_base": 133453.39, "taker_buy_quote": 16111.871068 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1211, "high": 0.1245, "low": 0.1211, "close": 0.1238, "volume": 594121.81, "close_time": 1773215999999, "quote_volume": 73058.887467, "trades": 1037, "taker_buy_base": 321803.43, "taker_buy_quote": 39559.977256 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1237, "high": 0.1269, "low": 0.1236, "close": 0.125, "volume": 982728.85, "close_time": 1773219599999, "quote_volume": 123403.18531, "trades": 1378, "taker_buy_base": 498488.95, "taker_buy_quote": 62540.505079 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1249, "high": 0.1286, "low": 0.1245, "close": 0.1277, "volume": 752397.17, "close_time": 1773223199999, "quote_volume": 95372.047822, "trades": 1156, "taker_buy_base": 431703.34, "taker_buy_quote": 54768.322081 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1276, "high": 0.13, "low": 0.1247, "close": 0.1249, "volume": 1105913.13, "close_time": 1773226799999, "quote_volume": 140624.530014, "trades": 1776, "taker_buy_base": 478192.47, "taker_buy_quote": 60917.385721 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1249, "high": 0.1269, "low": 0.1234, "close": 0.1236, "volume": 1088559.62, "close_time": 1773230399999, "quote_volume": 136205.815002, "trades": 1047, "taker_buy_base": 516777.82, "taker_buy_quote": 64530.122204 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1235, "high": 0.1264, "low": 0.123, "close": 0.1252, "volume": 496767.98, "close_time": 1773233999999, "quote_volume": 61981.230238, "trades": 682, "taker_buy_base": 230097.89, "taker_buy_quote": 28702.960996 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.125, "high": 0.1264, "low": 0.1244, "close": 0.1253, "volume": 366879.24, "close_time": 1773237599999, "quote_volume": 46020.520616, "trades": 725, "taker_buy_base": 155924.82, "taker_buy_quote": 19567.431452 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1243, "close": 0.1243, "volume": 307747.65, "close_time": 1773241199999, "quote_volume": 38488.18271, "trades": 571, "taker_buy_base": 169441.76, "taker_buy_quote": 21183.762522 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1223, "close": 0.1228, "volume": 411598.86, "close_time": 1773244799999, "quote_volume": 50764.359308, "trades": 819, "taker_buy_base": 184175.7, "taker_buy_quote": 22709.693711 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1215, "close": 0.1218, "volume": 547648.59, "close_time": 1773248399999, "quote_volume": 66869.946697, "trades": 919, "taker_buy_base": 267051.05, "taker_buy_quote": 32618.446681 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1218, "high": 0.1235, "low": 0.1218, "close": 0.1227, "volume": 306826.9, "close_time": 1773251999999, "quote_volume": 37635.708761, "trades": 503, "taker_buy_base": 169321.71, "taker_buy_quote": 20774.820006 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1227, "high": 0.1234, "low": 0.1215, "close": 0.1231, "volume": 220724.24, "close_time": 1773255599999, "quote_volume": 27031.34854, "trades": 475, "taker_buy_base": 96071.72, "taker_buy_quote": 11766.252838 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1224, "close": 0.1235, "volume": 397428.27, "close_time": 1773259199999, "quote_volume": 48817.430085, "trades": 626, "taker_buy_base": 145394.07, "taker_buy_quote": 17889.969523 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1234, "high": 0.1235, "low": 0.122, "close": 0.1227, "volume": 326609.78, "close_time": 1773262799999, "quote_volume": 40094.640808, "trades": 624, "taker_buy_base": 105312.71, "taker_buy_quote": 12939.016376 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1221, "close": 0.1226, "volume": 143285.56, "close_time": 1773266399999, "quote_volume": 17567.165777, "trades": 198, "taker_buy_base": 83317.64, "taker_buy_quote": 10219.942097 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1227, "high": 0.1236, "low": 0.1225, "close": 0.1235, "volume": 177690.17, "close_time": 1773269999999, "quote_volume": 21891.83401, "trades": 305, "taker_buy_base": 112831.35, "taker_buy_quote": 13904.119005 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1234, "close": 0.1235, "volume": 39841.22, "close_time": 1773273599999, "quote_volume": 4921.910053, "trades": 105, "taker_buy_base": 18243.44, "taker_buy_quote": 2254.312259 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1235, "high": 0.1236, "low": 0.1217, "close": 0.1226, "volume": 255491.94, "close_time": 1773277199999, "quote_volume": 31340.092802, "trades": 365, "taker_buy_base": 133019.6, "taker_buy_quote": 16309.577529 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1222, "close": 0.1225, "volume": 76312.05, "close_time": 1773280799999, "quote_volume": 9340.078415, "trades": 135, "taker_buy_base": 45640.72, "taker_buy_quote": 5587.407596 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1224, "high": 0.123, "low": 0.121, "close": 0.1212, "volume": 263117.07, "close_time": 1773284399999, "quote_volume": 32000.932509, "trades": 440, "taker_buy_base": 127050.46, "taker_buy_quote": 15454.142533 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1211, "high": 0.1239, "low": 0.121, "close": 0.1223, "volume": 383035.24, "close_time": 1773287999999, "quote_volume": 46945.433267, "trades": 517, "taker_buy_base": 240149.31, "taker_buy_quote": 29443.879954 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1223, "high": 0.1225, "low": 0.121, "close": 0.1216, "volume": 272390.67, "close_time": 1773291599999, "quote_volume": 33127.472136, "trades": 402, "taker_buy_base": 68045.9, "taker_buy_quote": 8282.147329 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1202, "close": 0.1208, "volume": 160232.05, "close_time": 1773295199999, "quote_volume": 19353.255392, "trades": 275, "taker_buy_base": 68096.36, "taker_buy_quote": 8219.301911 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1205, "close": 0.121, "volume": 92137.98, "close_time": 1773298799999, "quote_volume": 11166.890368, "trades": 165, "taker_buy_base": 52054.31, "taker_buy_quote": 6310.65323 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.121, "high": 0.1222, "low": 0.1209, "close": 0.1218, "volume": 87751.18, "close_time": 1773302399999, "quote_volume": 10661.775777, "trades": 173, "taker_buy_base": 38219.79, "taker_buy_quote": 4643.320457 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1217, "high": 0.1227, "low": 0.1206, "close": 0.1211, "volume": 224262.14, "close_time": 1773305999999, "quote_volume": 27228.138774, "trades": 247, "taker_buy_base": 130893.18, "taker_buy_quote": 15907.12719 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1212, "high": 0.1224, "low": 0.1207, "close": 0.1221, "volume": 107275.37, "close_time": 1773309599999, "quote_volume": 13047.714874, "trades": 165, "taker_buy_base": 65265.11, "taker_buy_quote": 7943.500237 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1218, "close": 0.1219, "volume": 76084.32, "close_time": 1773313199999, "quote_volume": 9289.158855, "trades": 164, "taker_buy_base": 41429.69, "taker_buy_quote": 5060.164193 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1207, "close": 0.1212, "volume": 143110.54, "close_time": 1773316799999, "quote_volume": 17361.942247, "trades": 192, "taker_buy_base": 27169.57, "taker_buy_quote": 3292.961591 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1207, "close": 0.1215, "volume": 209959.54, "close_time": 1773320399999, "quote_volume": 25460.502614, "trades": 327, "taker_buy_base": 88492.87, "taker_buy_quote": 10737.211353 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1202, "close": 0.1206, "volume": 260221.08, "close_time": 1773323999999, "quote_volume": 31473.674989, "trades": 469, "taker_buy_base": 66988.33, "taker_buy_quote": 8097.9692 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1196, "close": 0.12, "volume": 230261.11, "close_time": 1773327599999, "quote_volume": 27812.918121, "trades": 427, "taker_buy_base": 131351.01, "taker_buy_quote": 15889.420977 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1186, "close": 0.1196, "volume": 353988.95, "close_time": 1773331199999, "quote_volume": 42284.742125, "trades": 496, "taker_buy_base": 138081.38, "taker_buy_quote": 16518.393862 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1188, "close": 0.1199, "volume": 120741.91, "close_time": 1773334799999, "quote_volume": 14450.255235, "trades": 284, "taker_buy_base": 70914.07, "taker_buy_quote": 8492.056664 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1196, "close": 0.1202, "volume": 161143.66, "close_time": 1773338399999, "quote_volume": 19345.087112, "trades": 274, "taker_buy_base": 72370.91, "taker_buy_quote": 8693.426271 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1196, "close": 0.1197, "volume": 115125.05, "close_time": 1773341999999, "quote_volume": 13815.658163, "trades": 148, "taker_buy_base": 52238.57, "taker_buy_quote": 6274.82529 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1197, "high": 0.1203, "low": 0.119, "close": 0.1202, "volume": 128027.38, "close_time": 1773345599999, "quote_volume": 15309.956689, "trades": 245, "taker_buy_base": 87403.99, "taker_buy_quote": 10457.998793 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1185, "close": 0.1186, "volume": 323219.93, "close_time": 1773349199999, "quote_volume": 38494.213617, "trades": 680, "taker_buy_base": 171953.66, "taker_buy_quote": 20480.841749 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1185, "high": 0.1192, "low": 0.1182, "close": 0.1188, "volume": 200478.2, "close_time": 1773352799999, "quote_volume": 23776.390612, "trades": 372, "taker_buy_base": 117583.67, "taker_buy_quote": 13955.674284 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.119, "high": 0.12, "low": 0.1182, "close": 0.1187, "volume": 203792.73, "close_time": 1773356399999, "quote_volume": 24283.175905, "trades": 369, "taker_buy_base": 112033.87, "taker_buy_quote": 13370.339433 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1186, "high": 0.1197, "low": 0.1184, "close": 0.1196, "volume": 206968.8, "close_time": 1773359999999, "quote_volume": 24656.13545, "trades": 730, "taker_buy_base": 104219.1, "taker_buy_quote": 12418.663652 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1197, "high": 0.1223, "low": 0.1193, "close": 0.1205, "volume": 313145.87, "close_time": 1773363599999, "quote_volume": 37851.130543, "trades": 612, "taker_buy_base": 177182.44, "taker_buy_quote": 21447.192134 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1206, "high": 0.1223, "low": 0.1206, "close": 0.1215, "volume": 708083.31, "close_time": 1773367199999, "quote_volume": 86040.120565, "trades": 643, "taker_buy_base": 194290.04, "taker_buy_quote": 23595.639748 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1206, "close": 0.1208, "volume": 59066.85, "close_time": 1773370799999, "quote_volume": 7152.400133, "trades": 157, "taker_buy_base": 35146.94, "taker_buy_quote": 4257.293769 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1207, "close": 0.1219, "volume": 110059.27, "close_time": 1773374399999, "quote_volume": 13348.253758, "trades": 223, "taker_buy_base": 56947.29, "taker_buy_quote": 6904.234692 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1209, "close": 0.1212, "volume": 64397.19, "close_time": 1773377999999, "quote_volume": 7818.386203, "trades": 111, "taker_buy_base": 22677.06, "taker_buy_quote": 2748.492689 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1211, "high": 0.1219, "low": 0.121, "close": 0.1215, "volume": 98797.43, "close_time": 1773381599999, "quote_volume": 11992.641382, "trades": 192, "taker_buy_base": 56627.3, "taker_buy_quote": 6876.320035 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1214, "high": 0.1216, "low": 0.12, "close": 0.1202, "volume": 93266.9, "close_time": 1773385199999, "quote_volume": 11245.333401, "trades": 345, "taker_buy_base": 34325.45, "taker_buy_quote": 4146.677388 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1201, "high": 0.1215, "low": 0.12, "close": 0.1205, "volume": 225444.42, "close_time": 1773388799999, "quote_volume": 27246.814939, "trades": 389, "taker_buy_base": 111684.15, "taker_buy_quote": 13508.306383 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1205, "high": 0.1214, "low": 0.12, "close": 0.1201, "volume": 132632.72, "close_time": 1773392399999, "quote_volume": 15980.895695, "trades": 241, "taker_buy_base": 41441.78, "taker_buy_quote": 5005.035403 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1196, "close": 0.1201, "volume": 169178.69, "close_time": 1773395999999, "quote_volume": 20318.09258, "trades": 240, "taker_buy_base": 55401.66, "taker_buy_quote": 6650.276029 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 50637.37, "close_time": 1773399599999, "quote_volume": 6084.480975, "trades": 92, "taker_buy_base": 32270.52, "taker_buy_quote": 3878.530459 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1188, "close": 0.1194, "volume": 196097.32, "close_time": 1773403199999, "quote_volume": 23395.019581, "trades": 367, "taker_buy_base": 87913.65, "taker_buy_quote": 10490.131371 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1187, "close": 0.1201, "volume": 216561.18, "close_time": 1773406799999, "quote_volume": 25854.37654, "trades": 477, "taker_buy_base": 130119.26, "taker_buy_quote": 15534.516423 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.12, "high": 0.1211, "low": 0.1198, "close": 0.1205, "volume": 195840.57, "close_time": 1773410399999, "quote_volume": 23605.320364, "trades": 374, "taker_buy_base": 102630.5, "taker_buy_quote": 12372.739373 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1206, "high": 0.121, "low": 0.1195, "close": 0.1196, "volume": 190750.76, "close_time": 1773413999999, "quote_volume": 22943.480955, "trades": 602, "taker_buy_base": 72140.65, "taker_buy_quote": 8687.533033 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1197, "high": 0.121, "low": 0.1197, "close": 0.1203, "volume": 252781.1, "close_time": 1773417599999, "quote_volume": 30464.392296, "trades": 549, "taker_buy_base": 109544.42, "taker_buy_quote": 13206.492514 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1205, "high": 0.121, "low": 0.1195, "close": 0.1202, "volume": 219062.89, "close_time": 1773421199999, "quote_volume": 26374.196246, "trades": 580, "taker_buy_base": 156592.34, "taker_buy_quote": 18854.463398 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1182, "close": 0.1186, "volume": 312391.27, "close_time": 1773424799999, "quote_volume": 37189.077882, "trades": 363, "taker_buy_base": 127317.72, "taker_buy_quote": 15144.484548 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1175, "close": 0.1177, "volume": 128001.07, "close_time": 1773428399999, "quote_volume": 15101.917473, "trades": 254, "taker_buy_base": 65639.33, "taker_buy_quote": 7749.004032 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1176, "high": 0.1207, "low": 0.1171, "close": 0.1201, "volume": 1045309.22, "close_time": 1773431999999, "quote_volume": 124727.974226, "trades": 1621, "taker_buy_base": 607405.5, "taker_buy_quote": 72507.574022 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.12, "high": 0.1413, "low": 0.1197, "close": 0.1385, "volume": 10345628.2, "close_time": 1773435599999, "quote_volume": 1342043.913632, "trades": 15949, "taker_buy_base": 5955591.74, "taker_buy_quote": 771422.815009 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1382, "high": 0.142, "low": 0.127, "close": 0.127, "volume": 4437031.47, "close_time": 1773439199999, "quote_volume": 595570.42641, "trades": 6905, "taker_buy_base": 2437282.75, "taker_buy_quote": 327571.861888 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.127, "high": 0.1281, "low": 0.1243, "close": 0.1265, "volume": 1245177.0, "close_time": 1773442799999, "quote_volume": 156846.737888, "trades": 1921, "taker_buy_base": 564285.4, "taker_buy_quote": 71106.965422 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1264, "high": 0.1278, "low": 0.1212, "close": 0.1221, "volume": 1508516.95, "close_time": 1773446399999, "quote_volume": 186883.140302, "trades": 2023, "taker_buy_base": 652448.15, "taker_buy_quote": 81054.222965 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.122, "high": 0.1244, "low": 0.1201, "close": 0.1217, "volume": 1058241.58, "close_time": 1773449999999, "quote_volume": 129174.128842, "trades": 1181, "taker_buy_base": 545432.32, "taker_buy_quote": 66587.218233 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1216, "high": 0.1235, "low": 0.1212, "close": 0.1227, "volume": 543251.18, "close_time": 1773453599999, "quote_volume": 66518.053293, "trades": 563, "taker_buy_base": 230763.82, "taker_buy_quote": 28249.84311 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1211, "close": 0.1216, "volume": 887338.4, "close_time": 1773457199999, "quote_volume": 108555.197373, "trades": 963, "taker_buy_base": 407851.06, "taker_buy_quote": 49872.699447 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1215, "high": 0.1228, "low": 0.1215, "close": 0.1225, "volume": 413885.77, "close_time": 1773460799999, "quote_volume": 50575.964639, "trades": 635, "taker_buy_base": 274205.98, "taker_buy_quote": 33525.026257 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1206, "close": 0.1209, "volume": 350120.24, "close_time": 1773464399999, "quote_volume": 42598.36996, "trades": 1020, "taker_buy_base": 169967.82, "taker_buy_quote": 20691.692148 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1207, "high": 0.121, "low": 0.119, "close": 0.12, "volume": 302930.1, "close_time": 1773467999999, "quote_volume": 36394.629749, "trades": 430, "taker_buy_base": 136936.43, "taker_buy_quote": 16467.333696 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1186, "close": 0.1202, "volume": 287674.09, "close_time": 1773471599999, "quote_volume": 34360.049438, "trades": 385, "taker_buy_base": 122524.92, "taker_buy_quote": 14647.512691 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1185, "close": 0.1188, "volume": 419000.63, "close_time": 1773475199999, "quote_volume": 49932.843043, "trades": 538, "taker_buy_base": 182230.26, "taker_buy_quote": 21713.691799 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1187, "high": 0.1206, "low": 0.1187, "close": 0.1201, "volume": 417524.97, "close_time": 1773478799999, "quote_volume": 50045.934875, "trades": 675, "taker_buy_base": 254934.48, "taker_buy_quote": 30569.283027 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1201, "high": 0.1224, "low": 0.12, "close": 0.1205, "volume": 730953.31, "close_time": 1773482399999, "quote_volume": 88591.711703, "trades": 773, "taker_buy_base": 296788.57, "taker_buy_quote": 36007.470724 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1191, "close": 0.1206, "volume": 311925.06, "close_time": 1773485999999, "quote_volume": 37483.233248, "trades": 449, "taker_buy_base": 180422.93, "taker_buy_quote": 21688.982053 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1205, "high": 0.1223, "low": 0.1194, "close": 0.1217, "volume": 595458.99, "close_time": 1773489599999, "quote_volume": 71773.551232, "trades": 735, "taker_buy_base": 254139.32, "taker_buy_quote": 30643.222487 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1215, "high": 0.1219, "low": 0.1203, "close": 0.1211, "volume": 324820.0, "close_time": 1773493199999, "quote_volume": 39313.537094, "trades": 372, "taker_buy_base": 124710.09, "taker_buy_quote": 15098.580147 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1212, "high": 0.1227, "low": 0.121, "close": 0.1219, "volume": 360043.92, "close_time": 1773496799999, "quote_volume": 43769.643846, "trades": 386, "taker_buy_base": 192917.21, "taker_buy_quote": 23441.653152 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1204, "close": 0.122, "volume": 419620.59, "close_time": 1773500399999, "quote_volume": 50890.741132, "trades": 646, "taker_buy_base": 164093.41, "taker_buy_quote": 19922.074084 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1202, "close": 0.1204, "volume": 233980.1, "close_time": 1773503999999, "quote_volume": 28293.297507, "trades": 432, "taker_buy_base": 85229.02, "taker_buy_quote": 10306.889947 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1203, "high": 0.121, "low": 0.12, "close": 0.12, "volume": 119575.96, "close_time": 1773507599999, "quote_volume": 14406.381598, "trades": 185, "taker_buy_base": 31386.58, "taker_buy_quote": 3785.16393 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1194, "close": 0.1196, "volume": 258085.7, "close_time": 1773511199999, "quote_volume": 30930.756456, "trades": 396, "taker_buy_base": 68813.57, "taker_buy_quote": 8251.486441 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1195, "high": 0.1211, "low": 0.1194, "close": 0.1204, "volume": 250499.91, "close_time": 1773514799999, "quote_volume": 30211.031896, "trades": 391, "taker_buy_base": 158527.64, "taker_buy_quote": 19121.225168 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1196, "close": 0.1198, "volume": 244254.3, "close_time": 1773518399999, "quote_volume": 29324.058818, "trades": 427, "taker_buy_base": 135952.76, "taker_buy_quote": 16330.775718 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1195, "close": 0.1202, "volume": 120372.37, "close_time": 1773521999999, "quote_volume": 14431.625796, "trades": 147, "taker_buy_base": 49264.56, "taker_buy_quote": 5906.261006 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1201, "high": 0.1213, "low": 0.1197, "close": 0.1206, "volume": 260330.45, "close_time": 1773525599999, "quote_volume": 31398.411611, "trades": 303, "taker_buy_base": 115132.89, "taker_buy_quote": 13870.851849 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1196, "close": 0.12, "volume": 153676.36, "close_time": 1773529199999, "quote_volume": 18495.380937, "trades": 322, "taker_buy_base": 61971.33, "taker_buy_quote": 7476.892351 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1201, "high": 0.1206, "low": 0.12, "close": 0.12, "volume": 131900.79, "close_time": 1773532799999, "quote_volume": 15855.180157, "trades": 298, "taker_buy_base": 61189.05, "taker_buy_quote": 7360.682871 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1201, "high": 0.121, "low": 0.12, "close": 0.1208, "volume": 180370.08, "close_time": 1773536399999, "quote_volume": 21738.728948, "trades": 207, "taker_buy_base": 98755.21, "taker_buy_quote": 11903.968376 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1201, "close": 0.1206, "volume": 57636.14, "close_time": 1773539999999, "quote_volume": 6942.035787, "trades": 125, "taker_buy_base": 24262.76, "taker_buy_quote": 2922.59953 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1206, "high": 0.1215, "low": 0.1206, "close": 0.121, "volume": 277438.8, "close_time": 1773543599999, "quote_volume": 33617.097849, "trades": 558, "taker_buy_base": 155882.17, "taker_buy_quote": 18892.737176 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.121, "high": 0.1213, "low": 0.1199, "close": 0.12, "volume": 133096.28, "close_time": 1773547199999, "quote_volume": 16054.251818, "trades": 154, "taker_buy_base": 60384.11, "taker_buy_quote": 7294.606878 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1201, "close": 0.1204, "volume": 41841.41, "close_time": 1773550799999, "quote_volume": 5032.350901, "trades": 65, "taker_buy_base": 25612.4, "taker_buy_quote": 3081.409927 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1202, "close": 0.1203, "volume": 34846.91, "close_time": 1773554399999, "quote_volume": 4196.404768, "trades": 58, "taker_buy_base": 19659.49, "taker_buy_quote": 2368.805364 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 24445.17, "close_time": 1773557999999, "quote_volume": 2937.585461, "trades": 29, "taker_buy_base": 6209.8, "taker_buy_quote": 746.924045 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1203, "high": 0.1224, "low": 0.1201, "close": 0.1215, "volume": 214855.54, "close_time": 1773561599999, "quote_volume": 26122.310435, "trades": 293, "taker_buy_base": 130846.45, "taker_buy_quote": 15915.755398 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1211, "close": 0.1213, "volume": 93695.32, "close_time": 1773565199999, "quote_volume": 11373.603926, "trades": 103, "taker_buy_base": 38361.9, "taker_buy_quote": 4655.959002 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1214, "high": 0.1216, "low": 0.121, "close": 0.1211, "volume": 57220.1, "close_time": 1773568799999, "quote_volume": 6942.641771, "trades": 87, "taker_buy_base": 25592.31, "taker_buy_quote": 3105.746526 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1206, "close": 0.1208, "volume": 125072.95, "close_time": 1773572399999, "quote_volume": 15122.523238, "trades": 179, "taker_buy_base": 29279.68, "taker_buy_quote": 3545.890173 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1207, "close": 0.121, "volume": 108164.13, "close_time": 1773575999999, "quote_volume": 13081.751103, "trades": 164, "taker_buy_base": 53340.45, "taker_buy_quote": 6450.530996 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.121, "high": 0.121, "low": 0.1199, "close": 0.1202, "volume": 288833.91, "close_time": 1773579599999, "quote_volume": 34730.685051, "trades": 497, "taker_buy_base": 181146.84, "taker_buy_quote": 21776.768414 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1191, "close": 0.1195, "volume": 202963.19, "close_time": 1773583199999, "quote_volume": 24246.376437, "trades": 277, "taker_buy_base": 65116.37, "taker_buy_quote": 7780.243228 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1194, "close": 0.1202, "volume": 157957.06, "close_time": 1773586799999, "quote_volume": 18920.022146, "trades": 306, "taker_buy_base": 87360.56, "taker_buy_quote": 10467.407759 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1193, "close": 0.1196, "volume": 81886.08, "close_time": 1773590399999, "quote_volume": 9810.485484, "trades": 148, "taker_buy_base": 26801.3, "taker_buy_quote": 3211.378568 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1195, "close": 0.1198, "volume": 121908.9, "close_time": 1773593999999, "quote_volume": 14624.343972, "trades": 165, "taker_buy_base": 73303.61, "taker_buy_quote": 8796.874985 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1195, "close": 0.1198, "volume": 50216.94, "close_time": 1773597599999, "quote_volume": 6016.752162, "trades": 83, "taker_buy_base": 5863.41, "taker_buy_quote": 703.551272 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1188, "close": 0.1189, "volume": 151812.22, "close_time": 1773601199999, "quote_volume": 18115.105351, "trades": 117, "taker_buy_base": 35228.73, "taker_buy_quote": 4205.613152 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1187, "close": 0.1188, "volume": 80185.94, "close_time": 1773604799999, "quote_volume": 9544.766694, "trades": 144, "taker_buy_base": 45820.05, "taker_buy_quote": 5456.755068 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1188, "close": 0.1191, "volume": 79159.95, "close_time": 1773608399999, "quote_volume": 9420.961439, "trades": 111, "taker_buy_base": 13840.59, "taker_buy_quote": 1647.20975 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1187, "close": 0.1197, "volume": 34821.9, "close_time": 1773611999999, "quote_volume": 4145.317008, "trades": 77, "taker_buy_base": 15375.66, "taker_buy_quote": 1833.541365 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1197, "high": 0.1208, "low": 0.1191, "close": 0.1201, "volume": 195514.24, "close_time": 1773615599999, "quote_volume": 23390.065043, "trades": 354, "taker_buy_base": 122584.47, "taker_buy_quote": 14658.145889 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1199, "close": 0.1206, "volume": 156761.04, "close_time": 1773619199999, "quote_volume": 18858.718728, "trades": 366, "taker_buy_base": 64577.45, "taker_buy_quote": 7767.877409 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1206, "high": 0.121, "low": 0.1197, "close": 0.1202, "volume": 233965.72, "close_time": 1773622799999, "quote_volume": 28090.481762, "trades": 266, "taker_buy_base": 74117.76, "taker_buy_quote": 8907.375494 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 62242.51, "close_time": 1773626399999, "quote_volume": 7482.397313, "trades": 94, "taker_buy_base": 34197.57, "taker_buy_quote": 4111.363516 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1198, "close": 0.1202, "volume": 129724.22, "close_time": 1773629999999, "quote_volume": 15581.211656, "trades": 96, "taker_buy_base": 44068.05, "taker_buy_quote": 5298.488541 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1202, "high": 0.1214, "low": 0.1193, "close": 0.1207, "volume": 424634.8, "close_time": 1773633599999, "quote_volume": 50887.422887, "trades": 395, "taker_buy_base": 288224.11, "taker_buy_quote": 34482.73838 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1208, "high": 0.1222, "low": 0.1208, "close": 0.1221, "volume": 368738.6, "close_time": 1773637199999, "quote_volume": 44808.94062, "trades": 642, "taker_buy_base": 232772.44, "taker_buy_quote": 28283.491968 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1221, "high": 0.1224, "low": 0.122, "close": 0.1223, "volume": 112172.72, "close_time": 1773640799999, "quote_volume": 13697.517108, "trades": 213, "taker_buy_base": 32624.02, "taker_buy_quote": 3987.729739 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1214, "close": 0.1221, "volume": 167866.81, "close_time": 1773644399999, "quote_volume": 20470.92421, "trades": 210, "taker_buy_base": 63732.46, "taker_buy_quote": 7767.73127 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1221, "high": 0.1229, "low": 0.122, "close": 0.1227, "volume": 134323.8, "close_time": 1773647999999, "quote_volume": 16449.520845, "trades": 241, "taker_buy_base": 80833.31, "taker_buy_quote": 9899.364433 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1227, "high": 0.123, "low": 0.1217, "close": 0.122, "volume": 203492.33, "close_time": 1773651599999, "quote_volume": 24880.10146, "trades": 355, "taker_buy_base": 66031.01, "taker_buy_quote": 8085.185477 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.122, "high": 0.1225, "low": 0.1216, "close": 0.1223, "volume": 146590.26, "close_time": 1773655199999, "quote_volume": 17898.786366, "trades": 225, "taker_buy_base": 94884.13, "taker_buy_quote": 11588.738013 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1211, "close": 0.1217, "volume": 97719.21, "close_time": 1773658799999, "quote_volume": 11892.402759, "trades": 205, "taker_buy_base": 29967.32, "taker_buy_quote": 3646.291678 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1212, "close": 0.1214, "volume": 40426.44, "close_time": 1773662399999, "quote_volume": 4909.372508, "trades": 100, "taker_buy_base": 22528.5, "taker_buy_quote": 2734.903458 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1209, "close": 0.1213, "volume": 121809.13, "close_time": 1773665999999, "quote_volume": 14745.160346, "trades": 240, "taker_buy_base": 30860.54, "taker_buy_quote": 3739.322129 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1212, "high": 0.1222, "low": 0.1211, "close": 0.1218, "volume": 123968.72, "close_time": 1773669599999, "quote_volume": 15094.293404, "trades": 240, "taker_buy_base": 71562.43, "taker_buy_quote": 8719.628708 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1204, "close": 0.1216, "volume": 199206.26, "close_time": 1773673199999, "quote_volume": 24175.494062, "trades": 319, "taker_buy_base": 108841.94, "taker_buy_quote": 13218.569712 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1208, "close": 0.121, "volume": 83671.46, "close_time": 1773676799999, "quote_volume": 10153.537623, "trades": 132, "taker_buy_base": 36500.72, "taker_buy_quote": 4432.109706 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1211, "close": 0.1215, "volume": 66161.87, "close_time": 1773680399999, "quote_volume": 8025.833808, "trades": 99, "taker_buy_base": 21750.0, "taker_buy_quote": 2639.051903 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1212, "close": 0.1218, "volume": 61852.74, "close_time": 1773683999999, "quote_volume": 7516.510037, "trades": 101, "taker_buy_base": 19993.27, "taker_buy_quote": 2433.722458 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1216, "close": 0.1216, "volume": 91347.95, "close_time": 1773687599999, "quote_volume": 11128.182649, "trades": 102, "taker_buy_base": 47917.08, "taker_buy_quote": 5837.524686 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1209, "close": 0.1212, "volume": 239259.93, "close_time": 1773691199999, "quote_volume": 29027.208285, "trades": 222, "taker_buy_base": 136145.73, "taker_buy_quote": 16531.120131 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1211, "close": 0.1218, "volume": 69689.94, "close_time": 1773694799999, "quote_volume": 8451.487946, "trades": 72, "taker_buy_base": 28853.0, "taker_buy_quote": 3499.401581 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1216, "close": 0.122, "volume": 103800.3, "close_time": 1773698399999, "quote_volume": 12654.215121, "trades": 139, "taker_buy_base": 60824.47, "taker_buy_quote": 7420.007159 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.122, "high": 0.1221, "low": 0.1217, "close": 0.1221, "volume": 45805.79, "close_time": 1773701999999, "quote_volume": 5583.080162, "trades": 63, "taker_buy_base": 23309.7, "taker_buy_quote": 2842.209265 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.122, "high": 0.1222, "low": 0.1213, "close": 0.1219, "volume": 53356.98, "close_time": 1773705599999, "quote_volume": 6504.08861, "trades": 109, "taker_buy_base": 28281.3, "taker_buy_quote": 3449.65544 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1205, "close": 0.1213, "volume": 319137.8, "close_time": 1773709199999, "quote_volume": 38672.54817, "trades": 708, "taker_buy_base": 178436.32, "taker_buy_quote": 21633.400648 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1205, "close": 0.1213, "volume": 120467.29, "close_time": 1773712799999, "quote_volume": 14587.805699, "trades": 162, "taker_buy_base": 57980.76, "taker_buy_quote": 7025.063351 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1213, "high": 0.122, "low": 0.1211, "close": 0.1218, "volume": 44979.5, "close_time": 1773716399999, "quote_volume": 5468.220489, "trades": 76, "taker_buy_base": 31711.67, "taker_buy_quote": 3854.227079 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1203, "close": 0.1205, "volume": 195668.06, "close_time": 1773719999999, "quote_volume": 23676.003008, "trades": 309, "taker_buy_base": 92635.09, "taker_buy_quote": 11217.367777 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1189, "close": 0.1194, "volume": 228511.85, "close_time": 1773723599999, "quote_volume": 27302.095167, "trades": 270, "taker_buy_base": 92865.26, "taker_buy_quote": 11091.796476 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1187, "close": 0.1192, "volume": 206463.32, "close_time": 1773727199999, "quote_volume": 24591.567912, "trades": 224, "taker_buy_base": 78108.31, "taker_buy_quote": 9309.171943 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1189, "high": 0.1205, "low": 0.1189, "close": 0.1201, "volume": 145452.81, "close_time": 1773730799999, "quote_volume": 17417.217719, "trades": 154, "taker_buy_base": 121432.24, "taker_buy_quote": 14541.354353 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1198, "close": 0.1199, "volume": 88940.01, "close_time": 1773734399999, "quote_volume": 10687.651995, "trades": 103, "taker_buy_base": 37531.2, "taker_buy_quote": 4513.628386 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1197, "close": 0.1197, "volume": 37370.4, "close_time": 1773737999999, "quote_volume": 4479.971592, "trades": 43, "taker_buy_base": 7801.45, "taker_buy_quote": 935.414306 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1192, "close": 0.1192, "volume": 177277.23, "close_time": 1773741599999, "quote_volume": 21224.701135, "trades": 234, "taker_buy_base": 76340.7, "taker_buy_quote": 9150.852106 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1192, "close": 0.1196, "volume": 138184.75, "close_time": 1773745199999, "quote_volume": 16540.677695, "trades": 183, "taker_buy_base": 106120.91, "taker_buy_quote": 12709.826077 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1191, "close": 0.1192, "volume": 150525.06, "close_time": 1773748799999, "quote_volume": 17997.148018, "trades": 213, "taker_buy_base": 24355.82, "taker_buy_quote": 2917.653503 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1186, "close": 0.1189, "volume": 147762.57, "close_time": 1773752399999, "quote_volume": 17588.450289, "trades": 187, "taker_buy_base": 70317.78, "taker_buy_quote": 8379.658302 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1176, "close": 0.1181, "volume": 186166.82, "close_time": 1773755999999, "quote_volume": 22030.186634, "trades": 226, "taker_buy_base": 127947.61, "taker_buy_quote": 15143.372565 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1176, "close": 0.1183, "volume": 164106.24, "close_time": 1773759599999, "quote_volume": 19393.79153, "trades": 182, "taker_buy_base": 99727.51, "taker_buy_quote": 11789.507849 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1183, "high": 0.1191, "low": 0.1175, "close": 0.1182, "volume": 300545.02, "close_time": 1773763199999, "quote_volume": 35531.556432, "trades": 303, "taker_buy_base": 180413.92, "taker_buy_quote": 21343.767747 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1167, "close": 0.1172, "volume": 249416.68, "close_time": 1773766799999, "quote_volume": 29257.108763, "trades": 313, "taker_buy_base": 139537.13, "taker_buy_quote": 16369.52319 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1171, "high": 0.1201, "low": 0.1169, "close": 0.1198, "volume": 1012199.86, "close_time": 1773770399999, "quote_volume": 120046.357259, "trades": 1053, "taker_buy_base": 600119.29, "taker_buy_quote": 71109.444709 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1183, "close": 0.1186, "volume": 139852.65, "close_time": 1773773999999, "quote_volume": 16621.215949, "trades": 253, "taker_buy_base": 33224.24, "taker_buy_quote": 3950.310324 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1185, "high": 0.1194, "low": 0.1182, "close": 0.1194, "volume": 129884.89, "close_time": 1773777599999, "quote_volume": 15445.756798, "trades": 217, "taker_buy_base": 78954.14, "taker_buy_quote": 9388.988562 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1187, "close": 0.1188, "volume": 126963.41, "close_time": 1773781199999, "quote_volume": 15140.568176, "trades": 246, "taker_buy_base": 48692.95, "taker_buy_quote": 5809.158456 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1188, "close": 0.119, "volume": 113888.41, "close_time": 1773784799999, "quote_volume": 13591.854918, "trades": 165, "taker_buy_base": 81275.16, "taker_buy_quote": 9702.672357 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.119, "high": 0.1192, "low": 0.1182, "close": 0.1185, "volume": 146081.22, "close_time": 1773788399999, "quote_volume": 17321.786302, "trades": 166, "taker_buy_base": 94901.18, "taker_buy_quote": 11257.38976 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1176, "close": 0.1179, "volume": 183212.14, "close_time": 1773791999999, "quote_volume": 21642.223228, "trades": 280, "taker_buy_base": 92163.74, "taker_buy_quote": 10890.700591 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.118, "high": 0.118, "low": 0.1171, "close": 0.1175, "volume": 117580.56, "close_time": 1773795599999, "quote_volume": 13798.900785, "trades": 147, "taker_buy_base": 75113.49, "taker_buy_quote": 8817.40978 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1175, "high": 0.1185, "low": 0.1171, "close": 0.1181, "volume": 369861.51, "close_time": 1773799199999, "quote_volume": 43448.553143, "trades": 208, "taker_buy_base": 328375.36, "taker_buy_quote": 38561.894636 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1181, "high": 0.1187, "low": 0.118, "close": 0.1183, "volume": 219424.16, "close_time": 1773802799999, "quote_volume": 25968.411043, "trades": 310, "taker_buy_base": 115121.76, "taker_buy_quote": 13621.213807 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1182, "high": 0.1192, "low": 0.1178, "close": 0.1189, "volume": 92993.38, "close_time": 1773806399999, "quote_volume": 11012.169221, "trades": 141, "taker_buy_base": 54977.07, "taker_buy_quote": 6507.920155 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1177, "close": 0.1181, "volume": 60451.71, "close_time": 1773809999999, "quote_volume": 7134.601237, "trades": 61, "taker_buy_base": 12007.99, "taker_buy_quote": 1416.786209 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1182, "high": 0.1186, "low": 0.1178, "close": 0.118, "volume": 150704.91, "close_time": 1773813599999, "quote_volume": 17811.692268, "trades": 206, "taker_buy_base": 63443.15, "taker_buy_quote": 7501.885702 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1181, "high": 0.1186, "low": 0.1178, "close": 0.1181, "volume": 265984.17, "close_time": 1773817199999, "quote_volume": 31413.53683, "trades": 231, "taker_buy_base": 116247.33, "taker_buy_quote": 13732.794436 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1181, "high": 0.1185, "low": 0.118, "close": 0.1183, "volume": 101290.7, "close_time": 1773820799999, "quote_volume": 11977.133529, "trades": 110, "taker_buy_base": 57291.59, "taker_buy_quote": 6776.865974 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 51662.37, "close_time": 1773824399999, "quote_volume": 6110.961333, "trades": 77, "taker_buy_base": 37770.99, "taker_buy_quote": 4468.607417 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1176, "close": 0.1181, "volume": 180385.35, "close_time": 1773827999999, "quote_volume": 21311.058652, "trades": 195, "taker_buy_base": 81832.7, "taker_buy_quote": 9682.436113 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1171, "close": 0.1174, "volume": 179228.4, "close_time": 1773831599999, "quote_volume": 21093.466158, "trades": 230, "taker_buy_base": 93080.59, "taker_buy_quote": 10961.824211 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1156, "close": 0.1159, "volume": 474913.61, "close_time": 1773835199999, "quote_volume": 55300.594543, "trades": 400, "taker_buy_base": 122667.22, "taker_buy_quote": 14234.178256 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1132, "close": 0.1132, "volume": 443057.52, "close_time": 1773838799999, "quote_volume": 50878.097248, "trades": 474, "taker_buy_base": 237241.09, "taker_buy_quote": 27312.033484 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1114, "close": 0.1126, "volume": 680175.27, "close_time": 1773842399999, "quote_volume": 76567.123085, "trades": 862, "taker_buy_base": 357641.72, "taker_buy_quote": 40284.123212 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1115, "close": 0.1116, "volume": 240246.58, "close_time": 1773845999999, "quote_volume": 26881.782702, "trades": 208, "taker_buy_base": 65545.35, "taker_buy_quote": 7336.006074 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1106, "close": 0.1114, "volume": 507379.12, "close_time": 1773849599999, "quote_volume": 56384.957835, "trades": 619, "taker_buy_base": 322817.3, "taker_buy_quote": 35882.820068 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1108, "close": 0.1116, "volume": 349088.57, "close_time": 1773853199999, "quote_volume": 38815.710121, "trades": 512, "taker_buy_base": 156421.98, "taker_buy_quote": 17401.818271 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1113, "close": 0.1123, "volume": 181073.69, "close_time": 1773856799999, "quote_volume": 20308.997239, "trades": 260, "taker_buy_base": 97488.56, "taker_buy_quote": 10942.808248 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1126, "high": 0.1136, "low": 0.1118, "close": 0.1124, "volume": 264699.21, "close_time": 1773860399999, "quote_volume": 29874.203659, "trades": 294, "taker_buy_base": 137615.08, "taker_buy_quote": 15542.286469 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1123, "high": 0.1126, "low": 0.112, "close": 0.1122, "volume": 99586.99, "close_time": 1773863999999, "quote_volume": 11172.264815, "trades": 92, "taker_buy_base": 29775.68, "taker_buy_quote": 3345.829758 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1122, "high": 0.1132, "low": 0.1115, "close": 0.1132, "volume": 205072.96, "close_time": 1773867599999, "quote_volume": 23012.202129, "trades": 207, "taker_buy_base": 122766.15, "taker_buy_quote": 13796.009564 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1126, "close": 0.1131, "volume": 237994.6, "close_time": 1773871199999, "quote_volume": 26946.143497, "trades": 272, "taker_buy_base": 128942.01, "taker_buy_quote": 14602.027069 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1128, "close": 0.1132, "volume": 49430.85, "close_time": 1773874799999, "quote_volume": 5591.235856, "trades": 64, "taker_buy_base": 34016.42, "taker_buy_quote": 3846.522885 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1132, "high": 0.1133, "low": 0.1124, "close": 0.113, "volume": 145597.0, "close_time": 1773878399999, "quote_volume": 16434.401428, "trades": 144, "taker_buy_base": 45193.98, "taker_buy_quote": 5110.60792 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.113, "high": 0.113, "low": 0.112, "close": 0.1121, "volume": 93333.28, "close_time": 1773881999999, "quote_volume": 10504.215203, "trades": 114, "taker_buy_base": 59989.96, "taker_buy_quote": 6757.876119 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 56188.43, "close_time": 1773885599999, "quote_volume": 6303.533622, "trades": 65, "taker_buy_base": 38932.76, "taker_buy_quote": 4367.636448 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1116, "close": 0.1118, "volume": 86438.62, "close_time": 1773889199999, "quote_volume": 9670.320068, "trades": 73, "taker_buy_base": 47284.86, "taker_buy_quote": 5291.87738 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1117, "high": 0.1132, "low": 0.1117, "close": 0.1124, "volume": 352326.63, "close_time": 1773892799999, "quote_volume": 39605.71546, "trades": 301, "taker_buy_base": 244385.85, "taker_buy_quote": 27480.265556 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1118, "close": 0.1122, "volume": 120117.43, "close_time": 1773896399999, "quote_volume": 13461.05613, "trades": 258, "taker_buy_base": 47875.53, "taker_buy_quote": 5368.789826 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1117, "close": 0.1125, "volume": 193093.58, "close_time": 1773899999999, "quote_volume": 21669.606251, "trades": 214, "taker_buy_base": 75621.11, "taker_buy_quote": 8491.392606 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1125, "high": 0.1126, "low": 0.112, "close": 0.1123, "volume": 97406.76, "close_time": 1773903599999, "quote_volume": 10943.333322, "trades": 87, "taker_buy_base": 22128.24, "taker_buy_quote": 2483.615431 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1102, "close": 0.1112, "volume": 153329.18, "close_time": 1773907199999, "quote_volume": 17041.478189, "trades": 188, "taker_buy_base": 91453.9, "taker_buy_quote": 10169.393026 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1105, "volume": 72504.0, "close_time": 1773910799999, "quote_volume": 8025.447959, "trades": 68, "taker_buy_base": 48084.86, "taker_buy_quote": 5324.189946 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1105, "high": 0.1113, "low": 0.1102, "close": 0.1112, "volume": 130969.91, "close_time": 1773914399999, "quote_volume": 14501.852242, "trades": 144, "taker_buy_base": 55795.22, "taker_buy_quote": 6190.331944 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.111, "high": 0.1112, "low": 0.1096, "close": 0.1097, "volume": 84111.51, "close_time": 1773917999999, "quote_volume": 9293.545909, "trades": 234, "taker_buy_base": 30480.69, "taker_buy_quote": 3374.761949 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1095, "close": 0.1097, "volume": 47582.36, "close_time": 1773921599999, "quote_volume": 5224.818956, "trades": 101, "taker_buy_base": 28495.38, "taker_buy_quote": 3128.220199 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1098, "high": 0.11, "low": 0.1078, "close": 0.1079, "volume": 179716.76, "close_time": 1773925199999, "quote_volume": 19531.567833, "trades": 275, "taker_buy_base": 87211.52, "taker_buy_quote": 9488.675407 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1079, "high": 0.109, "low": 0.1074, "close": 0.1086, "volume": 250519.22, "close_time": 1773928799999, "quote_volume": 27164.158615, "trades": 260, "taker_buy_base": 163748.2, "taker_buy_quote": 17761.613493 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1088, "high": 0.1092, "low": 0.1082, "close": 0.1092, "volume": 57816.45, "close_time": 1773932399999, "quote_volume": 6279.964866, "trades": 102, "taker_buy_base": 23819.82, "taker_buy_quote": 2587.535877 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1081, "close": 0.1088, "volume": 264833.17, "close_time": 1773935999999, "quote_volume": 28878.95832, "trades": 803, "taker_buy_base": 126798.92, "taker_buy_quote": 13823.732901 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1088, "close": 0.1093, "volume": 167702.89, "close_time": 1773939599999, "quote_volume": 18338.930905, "trades": 249, "taker_buy_base": 107171.38, "taker_buy_quote": 11723.057956 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1088, "close": 0.1095, "volume": 305394.9, "close_time": 1773943199999, "quote_volume": 33392.844373, "trades": 408, "taker_buy_base": 138158.58, "taker_buy_quote": 15121.082247 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1092, "close": 0.1097, "volume": 42723.61, "close_time": 1773946799999, "quote_volume": 4679.788326, "trades": 91, "taker_buy_base": 18233.77, "taker_buy_quote": 1997.888238 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1097, "high": 0.111, "low": 0.1097, "close": 0.1103, "volume": 203995.4, "close_time": 1773950399999, "quote_volume": 22528.271359, "trades": 304, "taker_buy_base": 100941.21, "taker_buy_quote": 11143.302856 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1102, "high": 0.1107, "low": 0.11, "close": 0.1106, "volume": 112285.86, "close_time": 1773953999999, "quote_volume": 12374.494461, "trades": 98, "taker_buy_base": 60815.56, "taker_buy_quote": 6703.545541 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1108, "high": 0.1116, "low": 0.1108, "close": 0.1114, "volume": 183898.49, "close_time": 1773957599999, "quote_volume": 20473.145522, "trades": 342, "taker_buy_base": 70416.25, "taker_buy_quote": 7839.229097 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1101, "close": 0.1105, "volume": 110478.84, "close_time": 1773961199999, "quote_volume": 12224.350526, "trades": 220, "taker_buy_base": 52484.55, "taker_buy_quote": 5813.625185 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1099, "close": 0.1104, "volume": 93787.18, "close_time": 1773964799999, "quote_volume": 10329.617624, "trades": 91, "taker_buy_base": 43672.23, "taker_buy_quote": 4809.886925 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1104, "high": 0.1128, "low": 0.1104, "close": 0.1126, "volume": 211466.27, "close_time": 1773968399999, "quote_volume": 23681.910833, "trades": 263, "taker_buy_base": 156374.36, "taker_buy_quote": 17504.5026 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1114, "close": 0.1122, "volume": 232735.8, "close_time": 1773971999999, "quote_volume": 26071.803449, "trades": 250, "taker_buy_base": 63740.77, "taker_buy_quote": 7146.964137 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1122, "high": 0.1148, "low": 0.112, "close": 0.1145, "volume": 383956.58, "close_time": 1773975599999, "quote_volume": 43700.951066, "trades": 349, "taker_buy_base": 188288.51, "taker_buy_quote": 21421.958057 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1144, "high": 0.1152, "low": 0.114, "close": 0.1147, "volume": 435436.18, "close_time": 1773979199999, "quote_volume": 49828.877378, "trades": 553, "taker_buy_base": 140923.19, "taker_buy_quote": 16151.719502 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1147, "high": 0.1148, "low": 0.114, "close": 0.1143, "volume": 61296.43, "close_time": 1773982799999, "quote_volume": 7008.870444, "trades": 131, "taker_buy_base": 34715.08, "taker_buy_quote": 3971.241371 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1143, "high": 0.1158, "low": 0.114, "close": 0.1149, "volume": 243576.21, "close_time": 1773986399999, "quote_volume": 27949.156933, "trades": 323, "taker_buy_base": 112419.83, "taker_buy_quote": 12907.387641 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1148, "close": 0.1153, "volume": 340624.42, "close_time": 1773989999999, "quote_volume": 39285.60669, "trades": 465, "taker_buy_base": 200553.23, "taker_buy_quote": 23132.34115 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1152, "high": 0.1167, "low": 0.1144, "close": 0.1159, "volume": 145871.06, "close_time": 1773993599999, "quote_volume": 16902.034927, "trades": 210, "taker_buy_base": 74158.76, "taker_buy_quote": 8598.391484 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1151, "close": 0.1153, "volume": 127727.2, "close_time": 1773997199999, "quote_volume": 14769.343498, "trades": 191, "taker_buy_base": 84767.83, "taker_buy_quote": 9806.705421 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1137, "close": 0.1146, "volume": 343661.7, "close_time": 1774000799999, "quote_volume": 39335.219479, "trades": 462, "taker_buy_base": 143469.4, "taker_buy_quote": 16404.936591 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1146, "high": 0.1148, "low": 0.114, "close": 0.114, "volume": 112267.34, "close_time": 1774004399999, "quote_volume": 12827.125004, "trades": 253, "taker_buy_base": 59152.95, "taker_buy_quote": 6760.879992 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.114, "high": 0.1197, "low": 0.1139, "close": 0.1192, "volume": 2638680.42, "close_time": 1774007999999, "quote_volume": 310202.176407, "trades": 3067, "taker_buy_base": 1629162.86, "taker_buy_quote": 191704.474964 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1191, "high": 0.1335, "low": 0.117, "close": 0.1254, "volume": 9933406.7, "close_time": 1774011599999, "quote_volume": 1249767.833396, "trades": 10061, "taker_buy_base": 5411934.15, "taker_buy_quote": 679629.902928 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1252, "high": 0.1315, "low": 0.1214, "close": 0.1256, "volume": 4359279.3, "close_time": 1774015199999, "quote_volume": 546447.932815, "trades": 4581, "taker_buy_base": 2246631.63, "taker_buy_quote": 281694.656913 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1255, "high": 0.1263, "low": 0.1205, "close": 0.1207, "volume": 1927582.02, "close_time": 1774018799999, "quote_volume": 238703.114887, "trades": 1920, "taker_buy_base": 757866.99, "taker_buy_quote": 94115.921601 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1208, "high": 0.1318, "low": 0.1206, "close": 0.1289, "volume": 3250519.26, "close_time": 1774022399999, "quote_volume": 411678.92658, "trades": 3499, "taker_buy_base": 1824758.76, "taker_buy_quote": 231050.843094 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1231, "close": 0.1245, "volume": 2171620.43, "close_time": 1774025999999, "quote_volume": 271536.365339, "trades": 3340, "taker_buy_base": 1109823.0, "taker_buy_quote": 138777.788974 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1224, "close": 0.1246, "volume": 1427088.59, "close_time": 1774029599999, "quote_volume": 176665.722517, "trades": 2878, "taker_buy_base": 734203.75, "taker_buy_quote": 90919.141287 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1247, "high": 0.1265, "low": 0.1237, "close": 0.1257, "volume": 917800.07, "close_time": 1774033199999, "quote_volume": 114855.952207, "trades": 1548, "taker_buy_base": 454152.6, "taker_buy_quote": 56856.748675 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1258, "high": 0.1279, "low": 0.1246, "close": 0.1266, "volume": 935371.64, "close_time": 1774036799999, "quote_volume": 117728.951741, "trades": 1438, "taker_buy_base": 520915.13, "taker_buy_quote": 65572.584 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1218, "close": 0.123, "volume": 1297595.83, "close_time": 1774040399999, "quote_volume": 160688.750491, "trades": 1888, "taker_buy_base": 611907.01, "taker_buy_quote": 75817.384254 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.123, "high": 0.124, "low": 0.1228, "close": 0.1232, "volume": 396473.22, "close_time": 1774043999999, "quote_volume": 48864.610198, "trades": 702, "taker_buy_base": 181451.58, "taker_buy_quote": 22377.400861 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1232, "high": 0.1253, "low": 0.1232, "close": 0.125, "volume": 209180.6, "close_time": 1774047599999, "quote_volume": 26043.608654, "trades": 369, "taker_buy_base": 123737.54, "taker_buy_quote": 15389.920889 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.125, "high": 0.1258, "low": 0.1233, "close": 0.124, "volume": 885708.11, "close_time": 1774051199999, "quote_volume": 110239.132056, "trades": 1080, "taker_buy_base": 364513.11, "taker_buy_quote": 45400.980592 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1203, "close": 0.1214, "volume": 598919.57, "close_time": 1774054799999, "quote_volume": 73131.281283, "trades": 768, "taker_buy_base": 200049.86, "taker_buy_quote": 24438.713584 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1215, "high": 0.1225, "low": 0.1198, "close": 0.1207, "volume": 311783.19, "close_time": 1774058399999, "quote_volume": 37741.550301, "trades": 404, "taker_buy_base": 138535.54, "taker_buy_quote": 16780.985983 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1203, "close": 0.1205, "volume": 152658.22, "close_time": 1774061999999, "quote_volume": 18414.257364, "trades": 182, "taker_buy_base": 78503.72, "taker_buy_quote": 9467.367429 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1188, "close": 0.1207, "volume": 337069.13, "close_time": 1774065599999, "quote_volume": 40408.680933, "trades": 569, "taker_buy_base": 182657.4, "taker_buy_quote": 21927.443505 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1205, "high": 0.1213, "low": 0.1199, "close": 0.1204, "volume": 240849.13, "close_time": 1774069199999, "quote_volume": 29045.300639, "trades": 425, "taker_buy_base": 129275.72, "taker_buy_quote": 15594.318199 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1204, "close": 0.1209, "volume": 231560.24, "close_time": 1774072799999, "quote_volume": 28010.259545, "trades": 326, "taker_buy_base": 131333.67, "taker_buy_quote": 15889.547832 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1209, "high": 0.1226, "low": 0.1205, "close": 0.1208, "volume": 330303.95, "close_time": 1774076399999, "quote_volume": 40180.603053, "trades": 436, "taker_buy_base": 172676.04, "taker_buy_quote": 21032.220473 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1208, "high": 0.121, "low": 0.1175, "close": 0.118, "volume": 713774.7, "close_time": 1774079999999, "quote_volume": 84686.446345, "trades": 831, "taker_buy_base": 218744.64, "taker_buy_quote": 25922.638699 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1181, "high": 0.1198, "low": 0.118, "close": 0.1185, "volume": 362974.76, "close_time": 1774083599999, "quote_volume": 43111.010816, "trades": 582, "taker_buy_base": 206399.48, "taker_buy_quote": 24527.921936 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1184, "high": 0.1194, "low": 0.117, "close": 0.117, "volume": 533436.63, "close_time": 1774087199999, "quote_volume": 63096.968855, "trades": 822, "taker_buy_base": 228779.95, "taker_buy_quote": 27118.316536 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.117, "high": 0.1175, "low": 0.117, "close": 0.1174, "volume": 173626.96, "close_time": 1774090799999, "quote_volume": 20357.833136, "trades": 219, "taker_buy_base": 25854.64, "taker_buy_quote": 3033.069061 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1174, "high": 0.118, "low": 0.1171, "close": 0.118, "volume": 110580.29, "close_time": 1774094399999, "quote_volume": 12982.376375, "trades": 205, "taker_buy_base": 66540.64, "taker_buy_quote": 7816.46324 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1173, "close": 0.1174, "volume": 149453.06, "close_time": 1774097999999, "quote_volume": 17615.699159, "trades": 168, "taker_buy_base": 88208.99, "taker_buy_quote": 10405.35348 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1165, "close": 0.1175, "volume": 364076.23, "close_time": 1774101599999, "quote_volume": 42617.643305, "trades": 502, "taker_buy_base": 135216.55, "taker_buy_quote": 15832.639159 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1172, "close": 0.1173, "volume": 184032.23, "close_time": 1774105199999, "quote_volume": 21681.807794, "trades": 257, "taker_buy_base": 92318.03, "taker_buy_quote": 10894.131506 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1173, "high": 0.1189, "low": 0.1171, "close": 0.1183, "volume": 314351.56, "close_time": 1774108799999, "quote_volume": 37095.904478, "trades": 522, "taker_buy_base": 164585.98, "taker_buy_quote": 19437.317156 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1182, "high": 0.1183, "low": 0.117, "close": 0.1172, "volume": 246328.77, "close_time": 1774112399999, "quote_volume": 28997.543554, "trades": 453, "taker_buy_base": 90519.36, "taker_buy_quote": 10656.298311 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1173, "high": 0.118, "low": 0.1171, "close": 0.1173, "volume": 55421.11, "close_time": 1774115999999, "quote_volume": 6511.828284, "trades": 100, "taker_buy_base": 15833.44, "taker_buy_quote": 1864.264021 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1173, "high": 0.118, "low": 0.1171, "close": 0.1176, "volume": 47678.51, "close_time": 1774119599999, "quote_volume": 5601.448241, "trades": 100, "taker_buy_base": 21886.96, "taker_buy_quote": 2572.332319 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1169, "close": 0.1172, "volume": 86471.0, "close_time": 1774123199999, "quote_volume": 10139.4342, "trades": 140, "taker_buy_base": 22258.97, "taker_buy_quote": 2610.510496 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1169, "close": 0.1174, "volume": 81574.48, "close_time": 1774126799999, "quote_volume": 9564.765956, "trades": 131, "taker_buy_base": 33092.23, "taker_buy_quote": 3881.790427 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1169, "close": 0.117, "volume": 53063.89, "close_time": 1774130399999, "quote_volume": 6214.065556, "trades": 102, "taker_buy_base": 9732.08, "taker_buy_quote": 1141.543627 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.117, "high": 0.1179, "low": 0.117, "close": 0.1179, "volume": 87147.72, "close_time": 1774133999999, "quote_volume": 10225.305724, "trades": 136, "taker_buy_base": 27666.5, "taker_buy_quote": 3254.113979 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1136, "close": 0.1141, "volume": 570927.22, "close_time": 1774137599999, "quote_volume": 65942.514728, "trades": 865, "taker_buy_base": 243619.68, "taker_buy_quote": 28086.943341 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.114, "high": 0.1155, "low": 0.1126, "close": 0.1144, "volume": 380070.78, "close_time": 1774141199999, "quote_volume": 43312.13392, "trades": 575, "taker_buy_base": 207463.32, "taker_buy_quote": 23671.315883 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1128, "close": 0.1138, "volume": 190262.9, "close_time": 1774144799999, "quote_volume": 21610.908183, "trades": 255, "taker_buy_base": 59907.64, "taker_buy_quote": 6801.744116 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1141, "high": 0.1149, "low": 0.1139, "close": 0.114, "volume": 74325.27, "close_time": 1774148399999, "quote_volume": 8494.809127, "trades": 172, "taker_buy_base": 55382.67, "taker_buy_quote": 6331.704434 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1138, "high": 0.1151, "low": 0.1137, "close": 0.1146, "volume": 102944.45, "close_time": 1774151999999, "quote_volume": 11806.257898, "trades": 138, "taker_buy_base": 83063.92, "taker_buy_quote": 9528.778407 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1147, "high": 0.1158, "low": 0.1146, "close": 0.1158, "volume": 113577.6, "close_time": 1774155599999, "quote_volume": 13080.298635, "trades": 239, "taker_buy_base": 39619.26, "taker_buy_quote": 4567.514114 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1155, "close": 0.1156, "volume": 38045.44, "close_time": 1774159199999, "quote_volume": 4407.736279, "trades": 95, "taker_buy_base": 24422.39, "taker_buy_quote": 2830.300332 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1148, "close": 0.1158, "volume": 149047.34, "close_time": 1774162799999, "quote_volume": 17201.506871, "trades": 222, "taker_buy_base": 104289.8, "taker_buy_quote": 12040.663192 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1157, "close": 0.1162, "volume": 76693.56, "close_time": 1774166399999, "quote_volume": 8901.052406, "trades": 137, "taker_buy_base": 44366.41, "taker_buy_quote": 5151.864028 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1161, "high": 0.1175, "low": 0.1146, "close": 0.1173, "volume": 268989.88, "close_time": 1774169999999, "quote_volume": 31154.70043, "trades": 503, "taker_buy_base": 144884.16, "taker_buy_quote": 16811.941341 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1154, "close": 0.1166, "volume": 116865.43, "close_time": 1774173599999, "quote_volume": 13578.104169, "trades": 257, "taker_buy_base": 34429.09, "taker_buy_quote": 4008.456582 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1154, "close": 0.1154, "volume": 116513.94, "close_time": 1774177199999, "quote_volume": 13533.774879, "trades": 112, "taker_buy_base": 22248.07, "taker_buy_quote": 2583.830781 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1149, "close": 0.1158, "volume": 37514.97, "close_time": 1774180799999, "quote_volume": 4326.007962, "trades": 82, "taker_buy_base": 13334.32, "taker_buy_quote": 1537.913544 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1157, "high": 0.1168, "low": 0.1154, "close": 0.1164, "volume": 89908.24, "close_time": 1774184399999, "quote_volume": 10449.200032, "trades": 151, "taker_buy_base": 47862.24, "taker_buy_quote": 5564.32321 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1163, "close": 0.1175, "volume": 122065.38, "close_time": 1774187999999, "quote_volume": 14272.158907, "trades": 195, "taker_buy_base": 68200.9, "taker_buy_quote": 7977.361541 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1161, "close": 0.1163, "volume": 78592.78, "close_time": 1774191599999, "quote_volume": 9152.028244, "trades": 153, "taker_buy_base": 47125.99, "taker_buy_quote": 5486.521264 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1163, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 49743.09, "close_time": 1774195199999, "quote_volume": 5783.530565, "trades": 82, "taker_buy_base": 15412.95, "taker_buy_quote": 1792.971748 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1157, "close": 0.116, "volume": 127739.95, "close_time": 1774198799999, "quote_volume": 14828.210924, "trades": 197, "taker_buy_base": 45156.62, "taker_buy_quote": 5245.943317 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1143, "close": 0.1152, "volume": 213072.22, "close_time": 1774202399999, "quote_volume": 24514.244217, "trades": 303, "taker_buy_base": 94471.28, "taker_buy_quote": 10879.674896 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1145, "close": 0.1148, "volume": 264881.97, "close_time": 1774205999999, "quote_volume": 30532.923744, "trades": 393, "taker_buy_base": 171814.68, "taker_buy_quote": 19820.84498 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1121, "close": 0.1123, "volume": 247876.88, "close_time": 1774209599999, "quote_volume": 28090.687648, "trades": 385, "taker_buy_base": 80414.25, "taker_buy_quote": 9106.493735 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1117, "close": 0.1123, "volume": 286206.97, "close_time": 1774213199999, "quote_volume": 32057.571436, "trades": 238, "taker_buy_base": 161876.09, "taker_buy_quote": 18122.930621 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1111, "close": 0.1117, "volume": 284359.05, "close_time": 1774216799999, "quote_volume": 31768.432308, "trades": 498, "taker_buy_base": 121978.45, "taker_buy_quote": 13625.827579 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1106, "close": 0.1115, "volume": 161262.49, "close_time": 1774220399999, "quote_volume": 17942.754566, "trades": 270, "taker_buy_base": 78577.15, "taker_buy_quote": 8744.403439 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1116, "high": 0.1128, "low": 0.1107, "close": 0.1111, "volume": 485617.29, "close_time": 1774223999999, "quote_volume": 54175.979575, "trades": 550, "taker_buy_base": 307281.41, "taker_buy_quote": 34338.600171 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1095, "close": 0.1106, "volume": 335859.97, "close_time": 1774227599999, "quote_volume": 37067.850141, "trades": 486, "taker_buy_base": 123771.06, "taker_buy_quote": 13689.367061 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1105, "high": 0.1117, "low": 0.1104, "close": 0.1111, "volume": 98569.15, "close_time": 1774231199999, "quote_volume": 10956.74119, "trades": 230, "taker_buy_base": 37231.52, "taker_buy_quote": 4142.039208 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1111, "close": 0.1122, "volume": 208584.55, "close_time": 1774234799999, "quote_volume": 23315.202763, "trades": 407, "taker_buy_base": 82046.97, "taker_buy_quote": 9172.763059 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1122, "high": 0.1127, "low": 0.112, "close": 0.1121, "volume": 130976.5, "close_time": 1774238399999, "quote_volume": 14683.814155, "trades": 177, "taker_buy_base": 19140.56, "taker_buy_quote": 2148.313349 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1121, "high": 0.1139, "low": 0.112, "close": 0.1138, "volume": 112772.62, "close_time": 1774241999999, "quote_volume": 12709.517847, "trades": 208, "taker_buy_base": 67532.22, "taker_buy_quote": 7620.869653 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1124, "close": 0.1126, "volume": 233838.37, "close_time": 1774245599999, "quote_volume": 26506.466057, "trades": 421, "taker_buy_base": 76888.56, "taker_buy_quote": 8721.080354 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1127, "high": 0.1129, "low": 0.111, "close": 0.1119, "volume": 116878.9, "close_time": 1774249199999, "quote_volume": 13086.340559, "trades": 325, "taker_buy_base": 45016.08, "taker_buy_quote": 5038.48434 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.112, "high": 0.1121, "low": 0.1105, "close": 0.1109, "volume": 266517.35, "close_time": 1774252799999, "quote_volume": 29674.626122, "trades": 474, "taker_buy_base": 185595.41, "taker_buy_quote": 20668.428932 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.111, "high": 0.111, "low": 0.1087, "close": 0.1089, "volume": 261207.86, "close_time": 1774256399999, "quote_volume": 28728.278549, "trades": 476, "taker_buy_base": 114907.37, "taker_buy_quote": 12653.624699 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1079, "close": 0.1091, "volume": 186434.71, "close_time": 1774259999999, "quote_volume": 20255.094555, "trades": 245, "taker_buy_base": 119871.81, "taker_buy_quote": 13028.66376 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1088, "close": 0.1091, "volume": 102073.78, "close_time": 1774263599999, "quote_volume": 11154.056621, "trades": 203, "taker_buy_base": 73879.13, "taker_buy_quote": 8076.02095 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1091, "high": 0.115, "low": 0.109, "close": 0.114, "volume": 1628865.98, "close_time": 1774267199999, "quote_volume": 183695.091698, "trades": 2222, "taker_buy_base": 813845.59, "taker_buy_quote": 91574.87952 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1134, "close": 0.1143, "volume": 281146.26, "close_time": 1774270799999, "quote_volume": 32086.469887, "trades": 429, "taker_buy_base": 193803.59, "taker_buy_quote": 22134.419686 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1144, "high": 0.1153, "low": 0.1137, "close": 0.115, "volume": 306746.13, "close_time": 1774274399999, "quote_volume": 35057.40034, "trades": 422, "taker_buy_base": 121009.23, "taker_buy_quote": 13839.418642 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1152, "high": 0.1155, "low": 0.114, "close": 0.1142, "volume": 256971.25, "close_time": 1774277999999, "quote_volume": 29466.057442, "trades": 525, "taker_buy_base": 149196.63, "taker_buy_quote": 17111.253176 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1143, "high": 0.1153, "low": 0.1126, "close": 0.1127, "volume": 689024.11, "close_time": 1774281599999, "quote_volume": 78787.011839, "trades": 1059, "taker_buy_base": 310057.52, "taker_buy_quote": 35477.649745 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1128, "high": 0.1137, "low": 0.1119, "close": 0.1131, "volume": 462325.75, "close_time": 1774285199999, "quote_volume": 52153.31936, "trades": 534, "taker_buy_base": 201278.77, "taker_buy_quote": 22724.274249 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1132, "high": 0.1133, "low": 0.1123, "close": 0.113, "volume": 105062.34, "close_time": 1774288799999, "quote_volume": 11851.214495, "trades": 200, "taker_buy_base": 45112.42, "taker_buy_quote": 5097.045814 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.113, "high": 0.1136, "low": 0.1128, "close": 0.1136, "volume": 263038.24, "close_time": 1774292399999, "quote_volume": 29803.898241, "trades": 362, "taker_buy_base": 232632.39, "taker_buy_quote": 26359.492985 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1126, "close": 0.1128, "volume": 175294.78, "close_time": 1774295999999, "quote_volume": 19819.580446, "trades": 195, "taker_buy_base": 64454.92, "taker_buy_quote": 7284.268979 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1126, "close": 0.1136, "volume": 198327.0, "close_time": 1774299599999, "quote_volume": 22435.586835, "trades": 229, "taker_buy_base": 69050.28, "taker_buy_quote": 7815.037432 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1132, "volume": 186790.46, "close_time": 1774303199999, "quote_volume": 21137.097313, "trades": 234, "taker_buy_base": 82912.12, "taker_buy_quote": 9394.060932 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1125, "close": 0.1131, "volume": 254524.85, "close_time": 1774306799999, "quote_volume": 28748.515816, "trades": 379, "taker_buy_base": 76024.02, "taker_buy_quote": 8582.360955 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.113, "high": 0.1134, "low": 0.1122, "close": 0.1134, "volume": 82032.04, "close_time": 1774310399999, "quote_volume": 9261.066361, "trades": 179, "taker_buy_base": 67807.76, "taker_buy_quote": 7654.563624 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1133, "high": 0.1144, "low": 0.113, "close": 0.1141, "volume": 175445.94, "close_time": 1774313999999, "quote_volume": 19974.788305, "trades": 304, "taker_buy_base": 120107.84, "taker_buy_quote": 13680.67682 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1139, "high": 0.114, "low": 0.1123, "close": 0.1131, "volume": 334522.43, "close_time": 1774317599999, "quote_volume": 37918.270325, "trades": 261, "taker_buy_base": 78214.6, "taker_buy_quote": 8847.209562 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1132, "high": 0.1137, "low": 0.113, "close": 0.113, "volume": 197720.04, "close_time": 1774321199999, "quote_volume": 22407.137806, "trades": 331, "taker_buy_base": 145778.1, "taker_buy_quote": 16522.884383 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1125, "close": 0.113, "volume": 14526.27, "close_time": 1774324799999, "quote_volume": 1638.51702, "trades": 40, "taker_buy_base": 7268.3, "taker_buy_quote": 820.095303 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.113, "high": 0.1132, "low": 0.1111, "close": 0.1119, "volume": 259354.59, "close_time": 1774328399999, "quote_volume": 29056.486656, "trades": 310, "taker_buy_base": 149944.54, "taker_buy_quote": 16802.122525 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1114, "close": 0.1121, "volume": 155888.91, "close_time": 1774331999999, "quote_volume": 17450.279494, "trades": 251, "taker_buy_base": 77837.85, "taker_buy_quote": 8714.37835 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1121, "close": 0.1124, "volume": 16613.53, "close_time": 1774335599999, "quote_volume": 1865.227838, "trades": 34, "taker_buy_base": 4986.47, "taker_buy_quote": 560.032585 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1121, "close": 0.1126, "volume": 74886.19, "close_time": 1774339199999, "quote_volume": 8429.757847, "trades": 100, "taker_buy_base": 24446.84, "taker_buy_quote": 2757.199946 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1125, "close": 0.1132, "volume": 58028.48, "close_time": 1774342799999, "quote_volume": 6564.940078, "trades": 170, "taker_buy_base": 39866.45, "taker_buy_quote": 4512.897496 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1118, "close": 0.1119, "volume": 102634.34, "close_time": 1774346399999, "quote_volume": 11523.527411, "trades": 253, "taker_buy_base": 43636.94, "taker_buy_quote": 4902.195133 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.112, "high": 0.1122, "low": 0.1112, "close": 0.1118, "volume": 112598.27, "close_time": 1774349999999, "quote_volume": 12572.986148, "trades": 392, "taker_buy_base": 63551.45, "taker_buy_quote": 7098.098425 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1109, "close": 0.1111, "volume": 74342.76, "close_time": 1774353599999, "quote_volume": 8275.442762, "trades": 214, "taker_buy_base": 28162.38, "taker_buy_quote": 3139.950389 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1111, "close": 0.1117, "volume": 45564.11, "close_time": 1774357199999, "quote_volume": 5075.73365, "trades": 50, "taker_buy_base": 8510.99, "taker_buy_quote": 948.91842 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1108, "close": 0.1112, "volume": 265436.12, "close_time": 1774360799999, "quote_volume": 29502.118408, "trades": 249, "taker_buy_base": 93692.91, "taker_buy_quote": 10414.602492 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1102, "close": 0.1105, "volume": 98286.92, "close_time": 1774364399999, "quote_volume": 10887.372149, "trades": 205, "taker_buy_base": 43590.97, "taker_buy_quote": 4830.04827 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1105, "close": 0.1108, "volume": 28583.14, "close_time": 1774367999999, "quote_volume": 3166.647417, "trades": 49, "taker_buy_base": 11786.76, "taker_buy_quote": 1308.167611 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1098, "close": 0.11, "volume": 99962.75, "close_time": 1774371599999, "quote_volume": 11020.351686, "trades": 184, "taker_buy_base": 42386.94, "taker_buy_quote": 4677.286969 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1089, "close": 0.1094, "volume": 132224.27, "close_time": 1774375199999, "quote_volume": 14438.8585, "trades": 187, "taker_buy_base": 53555.6, "taker_buy_quote": 5849.507842 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1093, "high": 0.1101, "low": 0.1092, "close": 0.1099, "volume": 20984.16, "close_time": 1774378799999, "quote_volume": 2303.270885, "trades": 33, "taker_buy_base": 17794.0, "taker_buy_quote": 1953.435715 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1099, "high": 0.11, "low": 0.1096, "close": 0.1097, "volume": 24050.28, "close_time": 1774382399999, "quote_volume": 2641.007728, "trades": 57, "taker_buy_base": 16931.36, "taker_buy_quote": 1859.773484 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1097, "high": 0.1119, "low": 0.1096, "close": 0.1114, "volume": 196035.52, "close_time": 1774385999999, "quote_volume": 21780.40694, "trades": 193, "taker_buy_base": 163885.65, "taker_buy_quote": 18201.976043 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1109, "close": 0.1116, "volume": 164713.03, "close_time": 1774389599999, "quote_volume": 18328.753663, "trades": 228, "taker_buy_base": 97898.84, "taker_buy_quote": 10894.340838 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1106, "close": 0.1108, "volume": 56871.23, "close_time": 1774393199999, "quote_volume": 6308.345043, "trades": 76, "taker_buy_base": 24398.89, "taker_buy_quote": 2706.610966 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1108, "high": 0.1116, "low": 0.1107, "close": 0.1113, "volume": 149059.47, "close_time": 1774396799999, "quote_volume": 16580.399503, "trades": 157, "taker_buy_base": 92218.54, "taker_buy_quote": 10260.619678 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1109, "close": 0.1119, "volume": 86791.42, "close_time": 1774400399999, "quote_volume": 9667.433176, "trades": 128, "taker_buy_base": 58415.05, "taker_buy_quote": 6504.580058 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1118, "high": 0.1123, "low": 0.1116, "close": 0.1119, "volume": 41278.9, "close_time": 1774403999999, "quote_volume": 4624.01358, "trades": 46, "taker_buy_base": 16317.43, "taker_buy_quote": 1827.304732 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1115, "close": 0.1118, "volume": 91146.16, "close_time": 1774407599999, "quote_volume": 10193.138741, "trades": 79, "taker_buy_base": 24519.49, "taker_buy_quote": 2744.046176 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1115, "close": 0.1123, "volume": 30013.8, "close_time": 1774411199999, "quote_volume": 3358.801678, "trades": 55, "taker_buy_base": 21487.33, "taker_buy_quote": 2404.580425 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 12602.17, "close_time": 1774414799999, "quote_volume": 1414.723999, "trades": 18, "taker_buy_base": 11340.06, "taker_buy_quote": 1273.193798 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1121, "close": 0.1122, "volume": 121664.65, "close_time": 1774418399999, "quote_volume": 13675.628762, "trades": 185, "taker_buy_base": 92482.65, "taker_buy_quote": 10396.535016 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1122, "high": 0.1127, "low": 0.112, "close": 0.1121, "volume": 162933.9, "close_time": 1774421999999, "quote_volume": 18264.842144, "trades": 210, "taker_buy_base": 44315.01, "taker_buy_quote": 4973.365554 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1122, "high": 0.1135, "low": 0.1121, "close": 0.1129, "volume": 136631.59, "close_time": 1774425599999, "quote_volume": 15430.633161, "trades": 210, "taker_buy_base": 83928.85, "taker_buy_quote": 9478.717953 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1129, "high": 0.1142, "low": 0.1128, "close": 0.1134, "volume": 169942.98, "close_time": 1774429199999, "quote_volume": 19315.384727, "trades": 240, "taker_buy_base": 61907.59, "taker_buy_quote": 7027.746143 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1125, "close": 0.1135, "volume": 121303.43, "close_time": 1774432799999, "quote_volume": 13721.492276, "trades": 224, "taker_buy_base": 75963.69, "taker_buy_quote": 8596.125612 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1133, "high": 0.1134, "low": 0.113, "close": 0.1132, "volume": 45019.49, "close_time": 1774436399999, "quote_volume": 5098.381359, "trades": 93, "taker_buy_base": 31995.0, "taker_buy_quote": 3623.790339 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1128, "close": 0.1131, "volume": 189677.65, "close_time": 1774439999999, "quote_volume": 21467.770887, "trades": 212, "taker_buy_base": 84160.95, "taker_buy_quote": 9533.558085 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1121, "close": 0.1135, "volume": 220473.02, "close_time": 1774443599999, "quote_volume": 24872.258009, "trades": 245, "taker_buy_base": 107449.0, "taker_buy_quote": 12116.482016 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1128, "close": 0.113, "volume": 130273.81, "close_time": 1774447199999, "quote_volume": 14738.43361, "trades": 137, "taker_buy_base": 44887.85, "taker_buy_quote": 5082.364504 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1128, "high": 0.1139, "low": 0.1126, "close": 0.1134, "volume": 93083.35, "close_time": 1774450799999, "quote_volume": 10540.332591, "trades": 113, "taker_buy_base": 68116.37, "taker_buy_quote": 7711.599636 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1134, "high": 0.1146, "low": 0.1126, "close": 0.1146, "volume": 423210.17, "close_time": 1774454399999, "quote_volume": 48011.103088, "trades": 412, "taker_buy_base": 218756.59, "taker_buy_quote": 24906.43294 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1146, "high": 0.115, "low": 0.1125, "close": 0.1134, "volume": 594169.71, "close_time": 1774457999999, "quote_volume": 67505.734531, "trades": 583, "taker_buy_base": 212279.24, "taker_buy_quote": 24175.555624 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1128, "close": 0.1133, "volume": 131790.44, "close_time": 1774461599999, "quote_volume": 14902.481927, "trades": 204, "taker_buy_base": 39857.12, "taker_buy_quote": 4512.035771 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1127, "close": 0.1131, "volume": 103787.83, "close_time": 1774465199999, "quote_volume": 11732.432494, "trades": 164, "taker_buy_base": 30267.97, "taker_buy_quote": 3421.184485 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.113, "high": 0.1133, "low": 0.1126, "close": 0.1129, "volume": 112047.01, "close_time": 1774468799999, "quote_volume": 12657.966054, "trades": 194, "taker_buy_base": 24704.17, "taker_buy_quote": 2793.857979 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1114, "close": 0.1117, "volume": 150876.53, "close_time": 1774472399999, "quote_volume": 16894.48513, "trades": 215, "taker_buy_base": 89892.27, "taker_buy_quote": 10064.216716 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1117, "high": 0.1127, "low": 0.1114, "close": 0.1117, "volume": 148742.63, "close_time": 1774475999999, "quote_volume": 16651.6638, "trades": 281, "taker_buy_base": 60051.46, "taker_buy_quote": 6732.250964 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1115, "high": 0.1123, "low": 0.1114, "close": 0.1114, "volume": 284954.76, "close_time": 1774479599999, "quote_volume": 31921.74637, "trades": 687, "taker_buy_base": 151500.48, "taker_buy_quote": 16981.522744 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1115, "high": 0.1119, "low": 0.111, "close": 0.1115, "volume": 59383.66, "close_time": 1774483199999, "quote_volume": 6622.614866, "trades": 220, "taker_buy_base": 28597.45, "taker_buy_quote": 3191.620864 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1116, "close": 0.1116, "volume": 150367.0, "close_time": 1774486799999, "quote_volume": 16841.632118, "trades": 356, "taker_buy_base": 56120.61, "taker_buy_quote": 6285.478274 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1116, "high": 0.1117, "low": 0.111, "close": 0.1111, "volume": 29188.54, "close_time": 1774490399999, "quote_volume": 3248.993887, "trades": 140, "taker_buy_base": 3981.46, "taker_buy_quote": 443.237274 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1105, "close": 0.111, "volume": 104706.64, "close_time": 1774493999999, "quote_volume": 11622.291957, "trades": 160, "taker_buy_base": 60799.81, "taker_buy_quote": 6750.028864 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1105, "close": 0.1112, "volume": 188243.52, "close_time": 1774497599999, "quote_volume": 20891.383773, "trades": 231, "taker_buy_base": 94301.24, "taker_buy_quote": 10470.92538 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1097, "close": 0.1098, "volume": 102383.77, "close_time": 1774501199999, "quote_volume": 11282.313732, "trades": 118, "taker_buy_base": 28792.42, "taker_buy_quote": 3171.898374 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1099, "high": 0.11, "low": 0.1085, "close": 0.1091, "volume": 163851.65, "close_time": 1774504799999, "quote_volume": 17907.020875, "trades": 202, "taker_buy_base": 73351.35, "taker_buy_quote": 8011.498783 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1089, "high": 0.1103, "low": 0.1089, "close": 0.1097, "volume": 269341.83, "close_time": 1774508399999, "quote_volume": 29480.185579, "trades": 329, "taker_buy_base": 204281.61, "taker_buy_quote": 22376.706063 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1097, "close": 0.1102, "volume": 149602.16, "close_time": 1774511999999, "quote_volume": 16471.771743, "trades": 119, "taker_buy_base": 50276.97, "taker_buy_quote": 5540.927822 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1087, "close": 0.1092, "volume": 100664.66, "close_time": 1774515599999, "quote_volume": 10987.322057, "trades": 158, "taker_buy_base": 54125.07, "taker_buy_quote": 5910.573788 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1091, "high": 0.1092, "low": 0.107, "close": 0.1071, "volume": 314108.8, "close_time": 1774519199999, "quote_volume": 33914.608439, "trades": 442, "taker_buy_base": 106597.38, "taker_buy_quote": 11486.077063 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1068, "close": 0.1069, "volume": 171640.58, "close_time": 1774522799999, "quote_volume": 18393.558318, "trades": 288, "taker_buy_base": 136475.69, "taker_buy_quote": 14632.131983 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1066, "close": 0.107, "volume": 132365.01, "close_time": 1774526399999, "quote_volume": 14165.295472, "trades": 159, "taker_buy_base": 83025.16, "taker_buy_quote": 8889.341235 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1069, "high": 0.1083, "low": 0.106, "close": 0.1082, "volume": 304733.91, "close_time": 1774529999999, "quote_volume": 32609.353384, "trades": 433, "taker_buy_base": 210223.99, "taker_buy_quote": 22519.744832 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.108, "high": 0.1089, "low": 0.1078, "close": 0.1085, "volume": 479367.57, "close_time": 1774533599999, "quote_volume": 51913.666848, "trades": 756, "taker_buy_base": 316068.39, "taker_buy_quote": 34242.228328 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1083, "close": 0.1089, "volume": 75042.41, "close_time": 1774537199999, "quote_volume": 8161.459156, "trades": 151, "taker_buy_base": 36691.33, "taker_buy_quote": 3990.109663 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1077, "close": 0.1077, "volume": 196712.01, "close_time": 1774540799999, "quote_volume": 21297.01677, "trades": 272, "taker_buy_base": 119211.67, "taker_buy_quote": 12906.983297 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1079, "high": 0.108, "low": 0.1069, "close": 0.1072, "volume": 250699.65, "close_time": 1774544399999, "quote_volume": 26944.157797, "trades": 190, "taker_buy_base": 124973.93, "taker_buy_quote": 13445.434442 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1072, "high": 0.1075, "low": 0.106, "close": 0.1061, "volume": 282019.67, "close_time": 1774547999999, "quote_volume": 30165.815344, "trades": 297, "taker_buy_base": 148659.08, "taker_buy_quote": 15910.775504 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1058, "close": 0.1062, "volume": 125260.49, "close_time": 1774551599999, "quote_volume": 13296.758308, "trades": 267, "taker_buy_base": 71643.45, "taker_buy_quote": 7611.940216 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1059, "close": 0.106, "volume": 89363.38, "close_time": 1774555199999, "quote_volume": 9499.082768, "trades": 200, "taker_buy_base": 61028.79, "taker_buy_quote": 6490.600806 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.106, "high": 0.1077, "low": 0.1059, "close": 0.1073, "volume": 207966.53, "close_time": 1774558799999, "quote_volume": 22283.186165, "trades": 309, "taker_buy_base": 134865.28, "taker_buy_quote": 14447.262876 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1073, "high": 0.1091, "low": 0.1073, "close": 0.1088, "volume": 122087.29, "close_time": 1774562399999, "quote_volume": 13212.700509, "trades": 203, "taker_buy_base": 104468.08, "taker_buy_quote": 11302.932161 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1081, "close": 0.1085, "volume": 62055.23, "close_time": 1774565999999, "quote_volume": 6746.573059, "trades": 180, "taker_buy_base": 37496.26, "taker_buy_quote": 4073.717175 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1075, "close": 0.1082, "volume": 155319.77, "close_time": 1774569599999, "quote_volume": 16776.034668, "trades": 267, "taker_buy_base": 68149.48, "taker_buy_quote": 7363.952857 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1084, "close": 0.1086, "volume": 43791.33, "close_time": 1774573199999, "quote_volume": 4768.077216, "trades": 72, "taker_buy_base": 23801.39, "taker_buy_quote": 2591.965379 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1088, "close": 0.1097, "volume": 32144.9, "close_time": 1774576799999, "quote_volume": 3517.607974, "trades": 58, "taker_buy_base": 23958.64, "taker_buy_quote": 2621.121508 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1098, "close": 0.1111, "volume": 65492.46, "close_time": 1774580399999, "quote_volume": 7236.503043, "trades": 99, "taker_buy_base": 24409.85, "taker_buy_quote": 2698.426535 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1107, "close": 0.1111, "volume": 151645.78, "close_time": 1774583999999, "quote_volume": 16859.286872, "trades": 140, "taker_buy_base": 105608.34, "taker_buy_quote": 11737.926673 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1096, "close": 0.1123, "volume": 347970.98, "close_time": 1774587599999, "quote_volume": 38627.064046, "trades": 344, "taker_buy_base": 146405.72, "taker_buy_quote": 16230.664119 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1112, "close": 0.1115, "volume": 154314.63, "close_time": 1774591199999, "quote_volume": 17334.193392, "trades": 258, "taker_buy_base": 62734.29, "taker_buy_quote": 7047.472471 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1115, "high": 0.1124, "low": 0.1114, "close": 0.1123, "volume": 128248.52, "close_time": 1774594799999, "quote_volume": 14371.008488, "trades": 224, "taker_buy_base": 48023.35, "taker_buy_quote": 5385.801244 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1123, "high": 0.1143, "low": 0.1115, "close": 0.1128, "volume": 401740.03, "close_time": 1774598399999, "quote_volume": 45467.832086, "trades": 352, "taker_buy_base": 173640.2, "taker_buy_quote": 19609.869018 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1111, "close": 0.1126, "volume": 322032.53, "close_time": 1774601999999, "quote_volume": 36142.651917, "trades": 483, "taker_buy_base": 111484.49, "taker_buy_quote": 12530.718581 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1107, "close": 0.1109, "volume": 175429.53, "close_time": 1774605599999, "quote_volume": 19535.686759, "trades": 184, "taker_buy_base": 41094.31, "taker_buy_quote": 4568.824372 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1078, "close": 0.1079, "volume": 441220.77, "close_time": 1774609199999, "quote_volume": 48338.390873, "trades": 959, "taker_buy_base": 205836.85, "taker_buy_quote": 22606.296007 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1075, "close": 0.1081, "volume": 178041.03, "close_time": 1774612799999, "quote_volume": 19218.767151, "trades": 199, "taker_buy_base": 109356.89, "taker_buy_quote": 11812.265674 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.108, "high": 0.1087, "low": 0.107, "close": 0.1074, "volume": 223823.29, "close_time": 1774616399999, "quote_volume": 24125.533597, "trades": 277, "taker_buy_base": 145077.49, "taker_buy_quote": 15644.593765 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1062, "close": 0.1075, "volume": 190846.95, "close_time": 1774619999999, "quote_volume": 20452.619508, "trades": 211, "taker_buy_base": 106609.31, "taker_buy_quote": 11442.338269 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1076, "high": 0.1087, "low": 0.1075, "close": 0.1085, "volume": 174085.94, "close_time": 1774623599999, "quote_volume": 18861.91778, "trades": 580, "taker_buy_base": 84373.88, "taker_buy_quote": 9140.496805 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1078, "close": 0.1078, "volume": 281251.05, "close_time": 1774627199999, "quote_volume": 30511.424624, "trades": 299, "taker_buy_base": 64220.04, "taker_buy_quote": 6972.485246 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1076, "high": 0.1105, "low": 0.1071, "close": 0.1104, "volume": 707338.29, "close_time": 1774630799999, "quote_volume": 76965.455385, "trades": 633, "taker_buy_base": 460292.03, "taker_buy_quote": 50066.355077 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1104, "high": 0.122, "low": 0.1099, "close": 0.1114, "volume": 9164723.89, "close_time": 1774634399999, "quote_volume": 1064145.943016, "trades": 10312, "taker_buy_base": 4658398.18, "taker_buy_quote": 539656.280078 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1116, "high": 0.1153, "low": 0.1095, "close": 0.1114, "volume": 2266270.41, "close_time": 1774637999999, "quote_volume": 252536.930071, "trades": 2295, "taker_buy_base": 1245256.57, "taker_buy_quote": 139084.372218 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1079, "close": 0.1086, "volume": 1002844.01, "close_time": 1774641599999, "quote_volume": 109530.433766, "trades": 1795, "taker_buy_base": 455831.55, "taker_buy_quote": 49729.410106 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1087, "high": 0.11, "low": 0.1081, "close": 0.1085, "volume": 404789.29, "close_time": 1774645199999, "quote_volume": 44108.762888, "trades": 612, "taker_buy_base": 212167.5, "taker_buy_quote": 23123.357273 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1085, "high": 0.1096, "low": 0.108, "close": 0.1086, "volume": 433720.76, "close_time": 1774648799999, "quote_volume": 47086.58591, "trades": 961, "taker_buy_base": 280443.86, "taker_buy_quote": 30453.908835 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1083, "close": 0.1089, "volume": 150220.07, "close_time": 1774652399999, "quote_volume": 16345.453722, "trades": 217, "taker_buy_base": 84981.16, "taker_buy_quote": 9258.33785 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1079, "close": 0.1087, "volume": 166654.8, "close_time": 1774655999999, "quote_volume": 18082.653576, "trades": 171, "taker_buy_base": 112530.86, "taker_buy_quote": 12216.48995 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1069, "close": 0.1097, "volume": 743133.95, "close_time": 1774659599999, "quote_volume": 80421.513397, "trades": 1020, "taker_buy_base": 435254.07, "taker_buy_quote": 47196.413761 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1074, "close": 0.108, "volume": 274573.5, "close_time": 1774663199999, "quote_volume": 29892.208892, "trades": 393, "taker_buy_base": 140537.63, "taker_buy_quote": 15286.90234 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1082, "high": 0.1091, "low": 0.1081, "close": 0.1091, "volume": 96794.79, "close_time": 1774666799999, "quote_volume": 10510.07092, "trades": 150, "taker_buy_base": 63172.73, "taker_buy_quote": 6859.523996 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1091, "high": 0.1108, "low": 0.1085, "close": 0.1096, "volume": 248885.38, "close_time": 1774670399999, "quote_volume": 27317.413627, "trades": 423, "taker_buy_base": 126530.49, "taker_buy_quote": 13902.550492 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1095, "high": 0.1106, "low": 0.108, "close": 0.1083, "volume": 346568.38, "close_time": 1774673999999, "quote_volume": 37764.842439, "trades": 337, "taker_buy_base": 156724.33, "taker_buy_quote": 17061.552024 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1058, "close": 0.1062, "volume": 525984.66, "close_time": 1774677599999, "quote_volume": 56094.953053, "trades": 971, "taker_buy_base": 178202.4, "taker_buy_quote": 19055.845617 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1051, "close": 0.1053, "volume": 572290.24, "close_time": 1774681199999, "quote_volume": 60693.910696, "trades": 545, "taker_buy_base": 221934.92, "taker_buy_quote": 23557.339378 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1053, "high": 0.1074, "low": 0.1052, "close": 0.1068, "volume": 260280.46, "close_time": 1774684799999, "quote_volume": 27767.361802, "trades": 284, "taker_buy_base": 144561.05, "taker_buy_quote": 15434.214901 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1068, "high": 0.1081, "low": 0.1066, "close": 0.1067, "volume": 499705.92, "close_time": 1774688399999, "quote_volume": 53619.9844, "trades": 496, "taker_buy_base": 266425.52, "taker_buy_quote": 28617.34398 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1052, "close": 0.1063, "volume": 661137.17, "close_time": 1774691999999, "quote_volume": 70169.428422, "trades": 1261, "taker_buy_base": 356962.46, "taker_buy_quote": 37906.086314 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1061, "high": 0.107, "low": 0.1056, "close": 0.1062, "volume": 354856.11, "close_time": 1774695599999, "quote_volume": 37713.89018, "trades": 386, "taker_buy_base": 138033.74, "taker_buy_quote": 14670.410934 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1062, "high": 0.1075, "low": 0.1055, "close": 0.1072, "volume": 702649.7, "close_time": 1774699199999, "quote_volume": 74900.80669, "trades": 749, "taker_buy_base": 359532.94, "taker_buy_quote": 38332.061546 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1061, "close": 0.1063, "volume": 313281.59, "close_time": 1774702799999, "quote_volume": 33484.889404, "trades": 377, "taker_buy_base": 151918.23, "taker_buy_quote": 16258.168772 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1062, "high": 0.1077, "low": 0.1059, "close": 0.1074, "volume": 230964.93, "close_time": 1774706399999, "quote_volume": 24593.933851, "trades": 299, "taker_buy_base": 109731.38, "taker_buy_quote": 11678.962639 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1069, "close": 0.1072, "volume": 159596.45, "close_time": 1774709999999, "quote_volume": 17102.6924, "trades": 250, "taker_buy_base": 57426.26, "taker_buy_quote": 6160.946736 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1071, "close": 0.1078, "volume": 209360.53, "close_time": 1774713599999, "quote_volume": 22611.709767, "trades": 191, "taker_buy_base": 76780.13, "taker_buy_quote": 8293.833536 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1079, "high": 0.1087, "low": 0.107, "close": 0.1085, "volume": 193805.27, "close_time": 1774717199999, "quote_volume": 20855.859898, "trades": 295, "taker_buy_base": 101707.77, "taker_buy_quote": 10964.831174 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1084, "high": 0.109, "low": 0.1077, "close": 0.1077, "volume": 320046.86, "close_time": 1774720799999, "quote_volume": 34629.122352, "trades": 329, "taker_buy_base": 118679.93, "taker_buy_quote": 12845.082414 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1071, "close": 0.1071, "volume": 67488.6, "close_time": 1774724399999, "quote_volume": 7245.246174, "trades": 94, "taker_buy_base": 29924.08, "taker_buy_quote": 3215.843584 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 42206.09, "close_time": 1774727999999, "quote_volume": 4521.805624, "trades": 42, "taker_buy_base": 19998.95, "taker_buy_quote": 2143.071501 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1072, "volume": 37134.52, "close_time": 1774731599999, "quote_volume": 3986.042905, "trades": 50, "taker_buy_base": 24290.28, "taker_buy_quote": 2607.261601 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1068, "close": 0.1069, "volume": 96808.49, "close_time": 1774735199999, "quote_volume": 10359.042648, "trades": 211, "taker_buy_base": 30728.05, "taker_buy_quote": 3289.961315 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1068, "close": 0.107, "volume": 17388.83, "close_time": 1774738799999, "quote_volume": 1860.878116, "trades": 48, "taker_buy_base": 8038.21, "taker_buy_quote": 860.405767 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.107, "high": 0.1075, "low": 0.1056, "close": 0.1056, "volume": 519612.41, "close_time": 1774742399999, "quote_volume": 55427.159092, "trades": 823, "taker_buy_base": 213489.57, "taker_buy_quote": 22747.312364 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1047, "close": 0.1051, "volume": 240598.28, "close_time": 1774745999999, "quote_volume": 25295.684944, "trades": 337, "taker_buy_base": 89085.53, "taker_buy_quote": 9372.835793 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1052, "high": 0.1058, "low": 0.1052, "close": 0.1057, "volume": 98254.52, "close_time": 1774749599999, "quote_volume": 10364.210492, "trades": 124, "taker_buy_base": 67485.01, "taker_buy_quote": 7119.450799 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1057, "high": 0.1064, "low": 0.1055, "close": 0.1062, "volume": 76495.62, "close_time": 1774753199999, "quote_volume": 8121.474487, "trades": 103, "taker_buy_base": 48944.22, "taker_buy_quote": 5200.320501 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1061, "high": 0.1065, "low": 0.106, "close": 0.1063, "volume": 81188.92, "close_time": 1774756799999, "quote_volume": 8627.376327, "trades": 148, "taker_buy_base": 61782.55, "taker_buy_quote": 6567.642 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1063, "high": 0.107, "low": 0.1061, "close": 0.1067, "volume": 26293.22, "close_time": 1774760399999, "quote_volume": 2797.603578, "trades": 59, "taker_buy_base": 6192.14, "taker_buy_quote": 659.167464 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1062, "close": 0.1071, "volume": 13152.23, "close_time": 1774763999999, "quote_volume": 1398.673988, "trades": 54, "taker_buy_base": 4143.91, "taker_buy_quote": 441.26601 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1066, "close": 0.1074, "volume": 35486.38, "close_time": 1774767599999, "quote_volume": 3806.496678, "trades": 59, "taker_buy_base": 28840.76, "taker_buy_quote": 3095.10954 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1062, "close": 0.1062, "volume": 71906.25, "close_time": 1774771199999, "quote_volume": 7663.823945, "trades": 117, "taker_buy_base": 11826.33, "taker_buy_quote": 1259.669044 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1058, "close": 0.1062, "volume": 108663.4, "close_time": 1774774799999, "quote_volume": 11521.331264, "trades": 176, "taker_buy_base": 58901.78, "taker_buy_quote": 6246.971989 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1062, "high": 0.1072, "low": 0.106, "close": 0.1065, "volume": 65749.3, "close_time": 1774778399999, "quote_volume": 7010.608334, "trades": 107, "taker_buy_base": 36315.67, "taker_buy_quote": 3877.420321 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1054, "close": 0.1056, "volume": 43105.0, "close_time": 1774781999999, "quote_volume": 4562.500031, "trades": 102, "taker_buy_base": 12578.15, "taker_buy_quote": 1331.365877 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1055, "high": 0.1062, "low": 0.1051, "close": 0.1054, "volume": 64027.65, "close_time": 1774785599999, "quote_volume": 6764.336717, "trades": 127, "taker_buy_base": 30907.47, "taker_buy_quote": 3266.162031 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1031, "close": 0.104, "volume": 448849.61, "close_time": 1774789199999, "quote_volume": 46707.562486, "trades": 351, "taker_buy_base": 123607.75, "taker_buy_quote": 12876.865515 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.104, "high": 0.1049, "low": 0.1037, "close": 0.1042, "volume": 467094.69, "close_time": 1774792799999, "quote_volume": 48728.889357, "trades": 674, "taker_buy_base": 307212.44, "taker_buy_quote": 32062.854792 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1031, "close": 0.1033, "volume": 228919.41, "close_time": 1774796399999, "quote_volume": 23749.582097, "trades": 295, "taker_buy_base": 82298.27, "taker_buy_quote": 8565.321229 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1029, "close": 0.1038, "volume": 157343.1, "close_time": 1774799999999, "quote_volume": 16237.338093, "trades": 179, "taker_buy_base": 49471.94, "taker_buy_quote": 5115.209653 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1039, "high": 0.105, "low": 0.1034, "close": 0.1035, "volume": 253148.42, "close_time": 1774803599999, "quote_volume": 26470.133715, "trades": 228, "taker_buy_base": 176958.33, "taker_buy_quote": 18515.286577 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1028, "close": 0.1036, "volume": 201247.43, "close_time": 1774807199999, "quote_volume": 20775.41761, "trades": 296, "taker_buy_base": 57053.44, "taker_buy_quote": 5892.314606 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1036, "high": 0.104, "low": 0.103, "close": 0.1037, "volume": 110216.44, "close_time": 1774810799999, "quote_volume": 11377.882962, "trades": 129, "taker_buy_base": 42236.71, "taker_buy_quote": 4365.397512 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1029, "close": 0.1033, "volume": 227296.34, "close_time": 1774814399999, "quote_volume": 23475.515387, "trades": 177, "taker_buy_base": 49593.07, "taker_buy_quote": 5122.253493 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1034, "high": 0.1046, "low": 0.1034, "close": 0.1045, "volume": 119879.82, "close_time": 1774817999999, "quote_volume": 12494.831983, "trades": 212, "taker_buy_base": 34012.28, "taker_buy_quote": 3547.432083 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1042, "close": 0.1043, "volume": 40152.52, "close_time": 1774821599999, "quote_volume": 4198.124965, "trades": 89, "taker_buy_base": 24951.82, "taker_buy_quote": 2609.82101 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1014, "close": 0.1034, "volume": 481084.11, "close_time": 1774825199999, "quote_volume": 49575.971029, "trades": 359, "taker_buy_base": 226020.15, "taker_buy_quote": 23215.974161 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1034, "high": 0.1039, "low": 0.1029, "close": 0.1034, "volume": 270546.67, "close_time": 1774828799999, "quote_volume": 27959.895017, "trades": 387, "taker_buy_base": 89028.63, "taker_buy_quote": 9200.982573 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1034, "high": 0.1055, "low": 0.1032, "close": 0.1055, "volume": 518717.62, "close_time": 1774832399999, "quote_volume": 54084.604733, "trades": 316, "taker_buy_base": 369204.07, "taker_buy_quote": 38409.834404 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1051, "high": 0.1063, "low": 0.1051, "close": 0.1061, "volume": 119850.08, "close_time": 1774835999999, "quote_volume": 12671.583025, "trades": 132, "taker_buy_base": 83724.7, "taker_buy_quote": 8856.178684 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1061, "high": 0.1067, "low": 0.1056, "close": 0.106, "volume": 214843.94, "close_time": 1774839599999, "quote_volume": 22832.192916, "trades": 198, "taker_buy_base": 93819.08, "taker_buy_quote": 9975.825241 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1052, "close": 0.1058, "volume": 54344.2, "close_time": 1774843199999, "quote_volume": 5742.484739, "trades": 81, "taker_buy_base": 22400.01, "taker_buy_quote": 2369.128846 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1059, "close": 0.1063, "volume": 85196.14, "close_time": 1774846799999, "quote_volume": 9044.171316, "trades": 190, "taker_buy_base": 42061.4, "taker_buy_quote": 4466.33308 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1062, "high": 0.1085, "low": 0.1061, "close": 0.1081, "volume": 237446.19, "close_time": 1774850399999, "quote_volume": 25469.066462, "trades": 295, "taker_buy_base": 115698.78, "taker_buy_quote": 12413.376319 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1061, "close": 0.1068, "volume": 286424.66, "close_time": 1774853999999, "quote_volume": 30620.692609, "trades": 328, "taker_buy_base": 141683.22, "taker_buy_quote": 15146.690167 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1068, "high": 0.1081, "low": 0.1063, "close": 0.1073, "volume": 263894.69, "close_time": 1774857599999, "quote_volume": 28225.75216, "trades": 329, "taker_buy_base": 169871.34, "taker_buy_quote": 18159.539654 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1076, "high": 0.108, "low": 0.107, "close": 0.1071, "volume": 73644.77, "close_time": 1774861199999, "quote_volume": 7911.054738, "trades": 82, "taker_buy_base": 23825.51, "taker_buy_quote": 2562.575182 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1072, "high": 0.1082, "low": 0.107, "close": 0.1072, "volume": 269755.76, "close_time": 1774864799999, "quote_volume": 28989.698099, "trades": 223, "taker_buy_base": 170855.58, "taker_buy_quote": 18367.055634 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1068, "close": 0.1076, "volume": 164053.5, "close_time": 1774868399999, "quote_volume": 17583.468287, "trades": 255, "taker_buy_base": 81884.46, "taker_buy_quote": 8783.244096 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1077, "high": 0.1086, "low": 0.1074, "close": 0.1078, "volume": 267629.74, "close_time": 1774871999999, "quote_volume": 28908.489751, "trades": 294, "taker_buy_base": 159877.02, "taker_buy_quote": 17283.280772 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1075, "high": 0.1083, "low": 0.1074, "close": 0.108, "volume": 88597.38, "close_time": 1774875599999, "quote_volume": 9567.755488, "trades": 128, "taker_buy_base": 68562.51, "taker_buy_quote": 7406.107222 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.108, "high": 0.1086, "low": 0.1071, "close": 0.1074, "volume": 197410.36, "close_time": 1774879199999, "quote_volume": 21304.503242, "trades": 213, "taker_buy_base": 99331.15, "taker_buy_quote": 10738.440735 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1072, "high": 0.1078, "low": 0.107, "close": 0.1077, "volume": 108225.57, "close_time": 1774882799999, "quote_volume": 11598.853231, "trades": 151, "taker_buy_base": 32228.22, "taker_buy_quote": 3458.686763 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1072, "close": 0.1077, "volume": 80150.16, "close_time": 1774886399999, "quote_volume": 8628.732701, "trades": 127, "taker_buy_base": 50258.85, "taker_buy_quote": 5412.038562 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.1077, "volume": 77377.4, "close_time": 1774889999999, "quote_volume": 8361.345879, "trades": 90, "taker_buy_base": 30679.98, "taker_buy_quote": 3316.300858 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1061, "close": 0.1062, "volume": 334489.74, "close_time": 1774893599999, "quote_volume": 35749.888276, "trades": 412, "taker_buy_base": 75044.78, "taker_buy_quote": 8028.571198 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 77054.5, "close_time": 1774897199999, "quote_volume": 8178.143742, "trades": 90, "taker_buy_base": 17000.31, "taker_buy_quote": 1805.317521 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 90371.9, "close_time": 1774900799999, "quote_volume": 9587.50039, "trades": 149, "taker_buy_base": 29429.84, "taker_buy_quote": 3122.792644 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 80051.74, "close_time": 1774904399999, "quote_volume": 8487.185675, "trades": 164, "taker_buy_base": 11843.12, "taker_buy_quote": 1256.447032 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1061, "high": 0.1069, "low": 0.106, "close": 0.1062, "volume": 104190.04, "close_time": 1774907999999, "quote_volume": 11076.086541, "trades": 103, "taker_buy_base": 57648.84, "taker_buy_quote": 6132.632701 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1056, "close": 0.106, "volume": 133166.82, "close_time": 1774911599999, "quote_volume": 14123.761874, "trades": 169, "taker_buy_base": 60408.02, "taker_buy_quote": 6412.469447 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.106, "high": 0.1061, "low": 0.1054, "close": 0.106, "volume": 103020.48, "close_time": 1774915199999, "quote_volume": 10894.687389, "trades": 186, "taker_buy_base": 25292.62, "taker_buy_quote": 2675.168931 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1057, "close": 0.1061, "volume": 62799.94, "close_time": 1774918799999, "quote_volume": 6667.35351, "trades": 107, "taker_buy_base": 51718.63, "taker_buy_quote": 5492.718745 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1061, "high": 0.107, "low": 0.1059, "close": 0.1068, "volume": 166062.64, "close_time": 1774922399999, "quote_volume": 17663.00581, "trades": 249, "taker_buy_base": 125707.38, "taker_buy_quote": 13368.474414 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1067, "close": 0.1068, "volume": 77690.28, "close_time": 1774925999999, "quote_volume": 8323.214562, "trades": 190, "taker_buy_base": 48213.87, "taker_buy_quote": 5167.439839 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1061, "close": 0.1072, "volume": 126246.4, "close_time": 1774929599999, "quote_volume": 13462.494595, "trades": 159, "taker_buy_base": 61279.41, "taker_buy_quote": 6533.308152 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.107, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 39795.58, "close_time": 1774933199999, "quote_volume": 4258.349658, "trades": 104, "taker_buy_base": 16704.12, "taker_buy_quote": 1788.913769 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 13946.7, "close_time": 1774936799999, "quote_volume": 1493.023469, "trades": 38, "taker_buy_base": 5076.65, "taker_buy_quote": 543.53061 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1067, "close": 0.1071, "volume": 26680.65, "close_time": 1774940399999, "quote_volume": 2855.181356, "trades": 57, "taker_buy_base": 12784.17, "taker_buy_quote": 1368.5146 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1061, "close": 0.1065, "volume": 146917.86, "close_time": 1774943999999, "quote_volume": 15612.664655, "trades": 84, "taker_buy_base": 105110.09, "taker_buy_quote": 11166.167498 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1057, "close": 0.106, "volume": 162719.43, "close_time": 1774947599999, "quote_volume": 17271.555353, "trades": 150, "taker_buy_base": 61672.55, "taker_buy_quote": 6544.009133 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1048, "close": 0.105, "volume": 148865.91, "close_time": 1774951199999, "quote_volume": 15717.849094, "trades": 223, "taker_buy_base": 91423.02, "taker_buy_quote": 9660.537708 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1048, "close": 0.1048, "volume": 126608.19, "close_time": 1774954799999, "quote_volume": 13312.821625, "trades": 174, "taker_buy_base": 75972.04, "taker_buy_quote": 7993.075769 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1049, "high": 0.106, "low": 0.1049, "close": 0.1053, "volume": 193642.66, "close_time": 1774958399999, "quote_volume": 20398.672472, "trades": 211, "taker_buy_base": 131420.98, "taker_buy_quote": 13850.495648 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1053, "high": 0.106, "low": 0.1051, "close": 0.1055, "volume": 96911.07, "close_time": 1774961999999, "quote_volume": 10202.009302, "trades": 150, "taker_buy_base": 72206.52, "taker_buy_quote": 7602.294244 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1055, "high": 0.1064, "low": 0.1055, "close": 0.1062, "volume": 45825.52, "close_time": 1774965599999, "quote_volume": 4862.029707, "trades": 148, "taker_buy_base": 33361.15, "taker_buy_quote": 3540.533939 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1049, "close": 0.1053, "volume": 81780.47, "close_time": 1774969199999, "quote_volume": 8626.283096, "trades": 120, "taker_buy_base": 29073.08, "taker_buy_quote": 3074.00431 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1053, "high": 0.1064, "low": 0.1052, "close": 0.1058, "volume": 47377.52, "close_time": 1774972799999, "quote_volume": 5015.242011, "trades": 86, "taker_buy_base": 27017.01, "taker_buy_quote": 2858.989771 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.106, "high": 0.1061, "low": 0.1048, "close": 0.1055, "volume": 187200.01, "close_time": 1774976399999, "quote_volume": 19717.781286, "trades": 335, "taker_buy_base": 66454.44, "taker_buy_quote": 7001.005306 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1055, "high": 0.1067, "low": 0.1055, "close": 0.1066, "volume": 150891.53, "close_time": 1774979999999, "quote_volume": 16015.614012, "trades": 270, "taker_buy_base": 87363.91, "taker_buy_quote": 9275.237373 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1067, "close": 0.1071, "volume": 85039.45, "close_time": 1774983599999, "quote_volume": 9104.865558, "trades": 215, "taker_buy_base": 55835.84, "taker_buy_quote": 5978.452382 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1065, "close": 0.1072, "volume": 49656.3, "close_time": 1774987199999, "quote_volume": 5311.46166, "trades": 86, "taker_buy_base": 32143.56, "taker_buy_quote": 3438.867684 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1072, "high": 0.1088, "low": 0.1065, "close": 0.1085, "volume": 416200.68, "close_time": 1774990799999, "quote_volume": 44913.399829, "trades": 664, "taker_buy_base": 217601.05, "taker_buy_quote": 23521.757969 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1083, "high": 0.1097, "low": 0.1078, "close": 0.1088, "volume": 285973.53, "close_time": 1774994399999, "quote_volume": 31111.173549, "trades": 602, "taker_buy_base": 140087.88, "taker_buy_quote": 15263.439757 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1089, "high": 0.1089, "low": 0.107, "close": 0.1073, "volume": 136534.76, "close_time": 1774997999999, "quote_volume": 14694.983384, "trades": 210, "taker_buy_base": 38714.48, "taker_buy_quote": 4175.395589 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1071, "close": 0.1075, "volume": 24799.31, "close_time": 1775001599999, "quote_volume": 2659.019814, "trades": 32, "taker_buy_base": 10118.05, "taker_buy_quote": 1085.172423 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1069, "close": 0.1073, "volume": 142566.61, "close_time": 1775005199999, "quote_volume": 15286.374059, "trades": 153, "taker_buy_base": 67118.72, "taker_buy_quote": 7197.240066 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1069, "volume": 52497.5, "close_time": 1775008799999, "quote_volume": 5625.740038, "trades": 65, "taker_buy_base": 39923.88, "taker_buy_quote": 4281.09043 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1069, "high": 0.107, "low": 0.1058, "close": 0.1061, "volume": 114624.65, "close_time": 1775012399999, "quote_volume": 12173.585878, "trades": 134, "taker_buy_base": 70420.76, "taker_buy_quote": 7478.406409 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1063, "high": 0.1069, "low": 0.106, "close": 0.1068, "volume": 118788.53, "close_time": 1775015999999, "quote_volume": 12632.501075, "trades": 179, "taker_buy_base": 102625.36, "taker_buy_quote": 10913.931879 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1065, "close": 0.1069, "volume": 40742.21, "close_time": 1775019599999, "quote_volume": 4354.071498, "trades": 69, "taker_buy_base": 19421.64, "taker_buy_quote": 2077.540619 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1068, "high": 0.108, "low": 0.1067, "close": 0.1072, "volume": 165277.71, "close_time": 1775023199999, "quote_volume": 17756.896414, "trades": 307, "taker_buy_base": 127025.69, "taker_buy_quote": 13651.920843 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1072, "high": 0.1091, "low": 0.1072, "close": 0.1091, "volume": 240566.95, "close_time": 1775026799999, "quote_volume": 26095.685886, "trades": 609, "taker_buy_base": 164453.5, "taker_buy_quote": 17840.539421 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1086, "close": 0.1087, "volume": 174108.26, "close_time": 1775030399999, "quote_volume": 19014.98522, "trades": 297, "taker_buy_base": 69149.08, "taker_buy_quote": 7557.528303 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.109, "high": 0.1091, "low": 0.1079, "close": 0.1085, "volume": 258127.04, "close_time": 1775033999999, "quote_volume": 28018.820996, "trades": 348, "taker_buy_base": 85941.12, "taker_buy_quote": 9346.073106 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1069, "close": 0.1076, "volume": 330691.06, "close_time": 1775037599999, "quote_volume": 35619.119337, "trades": 628, "taker_buy_base": 111328.27, "taker_buy_quote": 11991.517088 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1073, "close": 0.1076, "volume": 84768.4, "close_time": 1775041199999, "quote_volume": 9143.177659, "trades": 125, "taker_buy_base": 41707.59, "taker_buy_quote": 4503.181351 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1069, "close": 0.1078, "volume": 75653.97, "close_time": 1775044799999, "quote_volume": 8111.222278, "trades": 121, "taker_buy_base": 16605.53, "taker_buy_quote": 1785.135737 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1079, "high": 0.1093, "low": 0.1076, "close": 0.1082, "volume": 204533.67, "close_time": 1775048399999, "quote_volume": 22138.5035, "trades": 265, "taker_buy_base": 142309.59, "taker_buy_quote": 15407.663963 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1074, "close": 0.1082, "volume": 206847.23, "close_time": 1775051999999, "quote_volume": 22362.846065, "trades": 288, "taker_buy_base": 101058.61, "taker_buy_quote": 10933.503802 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1082, "high": 0.1139, "low": 0.1081, "close": 0.1109, "volume": 1693633.37, "close_time": 1775055599999, "quote_volume": 189640.118634, "trades": 2081, "taker_buy_base": 984314.46, "taker_buy_quote": 110280.91009 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.111, "high": 0.1112, "low": 0.1099, "close": 0.1107, "volume": 284321.9, "close_time": 1775059199999, "quote_volume": 31372.614551, "trades": 358, "taker_buy_base": 137067.91, "taker_buy_quote": 15134.15158 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1107, "high": 0.112, "low": 0.1101, "close": 0.1111, "volume": 358975.05, "close_time": 1775062799999, "quote_volume": 39924.972362, "trades": 467, "taker_buy_base": 179709.81, "taker_buy_quote": 19995.769652 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1112, "high": 0.1139, "low": 0.1109, "close": 0.113, "volume": 558247.7, "close_time": 1775066399999, "quote_volume": 62608.227602, "trades": 870, "taker_buy_base": 286999.21, "taker_buy_quote": 32267.373524 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1112, "close": 0.1112, "volume": 395482.84, "close_time": 1775069999999, "quote_volume": 44236.962842, "trades": 439, "taker_buy_base": 180489.6, "taker_buy_quote": 20194.89842 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1113, "high": 0.1116, "low": 0.111, "close": 0.1111, "volume": 102436.92, "close_time": 1775073599999, "quote_volume": 11384.68555, "trades": 87, "taker_buy_base": 16843.53, "taker_buy_quote": 1873.116367 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1113, "high": 0.1186, "low": 0.1101, "close": 0.1108, "volume": 3633278.63, "close_time": 1775077199999, "quote_volume": 414967.657179, "trades": 4674, "taker_buy_base": 1821160.44, "taker_buy_quote": 208470.459925 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.111, "high": 0.1112, "low": 0.1099, "close": 0.1104, "volume": 443333.63, "close_time": 1775080799999, "quote_volume": 48903.662987, "trades": 618, "taker_buy_base": 198010.59, "taker_buy_quote": 21853.514631 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1106, "high": 0.1121, "low": 0.1102, "close": 0.1111, "volume": 927083.68, "close_time": 1775084399999, "quote_volume": 102895.887329, "trades": 977, "taker_buy_base": 560419.35, "taker_buy_quote": 62211.801559 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.111, "high": 0.1114, "low": 0.1105, "close": 0.1113, "volume": 52331.34, "close_time": 1775087999999, "quote_volume": 5807.847955, "trades": 103, "taker_buy_base": 24398.39, "taker_buy_quote": 2711.021305 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1113, "high": 0.1131, "low": 0.1106, "close": 0.113, "volume": 212522.19, "close_time": 1775091599999, "quote_volume": 23734.470632, "trades": 239, "taker_buy_base": 130206.19, "taker_buy_quote": 14565.159631 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1127, "high": 0.1138, "low": 0.1113, "close": 0.113, "volume": 1242877.36, "close_time": 1775095199999, "quote_volume": 139692.143167, "trades": 1178, "taker_buy_base": 631013.15, "taker_buy_quote": 70978.853166 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1132, "high": 0.1138, "low": 0.1106, "close": 0.1112, "volume": 412110.92, "close_time": 1775098799999, "quote_volume": 46163.062257, "trades": 422, "taker_buy_base": 228547.69, "taker_buy_quote": 25646.471907 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1098, "close": 0.1101, "volume": 493854.88, "close_time": 1775102399999, "quote_volume": 54668.728798, "trades": 591, "taker_buy_base": 271200.11, "taker_buy_quote": 30023.972578 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1101, "high": 0.1103, "low": 0.1074, "close": 0.1084, "volume": 713923.59, "close_time": 1775105999999, "quote_volume": 77697.78294, "trades": 870, "taker_buy_base": 301618.67, "taker_buy_quote": 32858.974642 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1083, "high": 0.1102, "low": 0.108, "close": 0.1098, "volume": 590118.57, "close_time": 1775109599999, "quote_volume": 64310.72951, "trades": 645, "taker_buy_base": 292726.09, "taker_buy_quote": 31915.087286 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1093, "high": 0.1102, "low": 0.1091, "close": 0.11, "volume": 138830.59, "close_time": 1775113199999, "quote_volume": 15252.634207, "trades": 232, "taker_buy_base": 90415.52, "taker_buy_quote": 9937.513761 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.11, "high": 0.1113, "low": 0.11, "close": 0.1111, "volume": 161842.53, "close_time": 1775116799999, "quote_volume": 17936.598703, "trades": 168, "taker_buy_base": 98408.21, "taker_buy_quote": 10901.042723 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.111, "high": 0.1111, "low": 0.1097, "close": 0.1101, "volume": 278163.5, "close_time": 1775120399999, "quote_volume": 30661.777161, "trades": 631, "taker_buy_base": 76175.31, "taker_buy_quote": 8402.78744 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1102, "high": 0.1106, "low": 0.109, "close": 0.1093, "volume": 274630.08, "close_time": 1775123999999, "quote_volume": 30195.865968, "trades": 481, "taker_buy_base": 118734.86, "taker_buy_quote": 13070.209887 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1094, "high": 0.1099, "low": 0.1087, "close": 0.1091, "volume": 644340.85, "close_time": 1775127599999, "quote_volume": 70396.310359, "trades": 607, "taker_buy_base": 327150.47, "taker_buy_quote": 35789.053152 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1091, "high": 0.1103, "low": 0.1089, "close": 0.1091, "volume": 303107.34, "close_time": 1775131199999, "quote_volume": 33144.42453, "trades": 435, "taker_buy_base": 137276.86, "taker_buy_quote": 15038.946358 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.109, "high": 0.1112, "low": 0.109, "close": 0.1106, "volume": 217391.43, "close_time": 1775134799999, "quote_volume": 23917.250881, "trades": 348, "taker_buy_base": 123544.6, "taker_buy_quote": 13615.168013 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1085, "close": 0.1092, "volume": 533491.0, "close_time": 1775138399999, "quote_volume": 58329.671773, "trades": 632, "taker_buy_base": 186346.38, "taker_buy_quote": 20378.382026 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1093, "high": 0.1138, "low": 0.109, "close": 0.113, "volume": 691354.47, "close_time": 1775141999999, "quote_volume": 77332.84115, "trades": 897, "taker_buy_base": 471870.63, "taker_buy_quote": 52740.020637 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1131, "high": 0.1134, "low": 0.111, "close": 0.1111, "volume": 368043.77, "close_time": 1775145599999, "quote_volume": 41209.537816, "trades": 474, "taker_buy_base": 142052.74, "taker_buy_quote": 15926.665002 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1112, "high": 0.1131, "low": 0.111, "close": 0.1122, "volume": 301322.42, "close_time": 1775149199999, "quote_volume": 33766.855492, "trades": 402, "taker_buy_base": 155919.36, "taker_buy_quote": 17475.962482 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1121, "high": 0.113, "low": 0.1112, "close": 0.1113, "volume": 334273.3, "close_time": 1775152799999, "quote_volume": 37441.034777, "trades": 354, "taker_buy_base": 120503.91, "taker_buy_quote": 13512.13487 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1113, "high": 0.1124, "low": 0.111, "close": 0.112, "volume": 122344.81, "close_time": 1775156399999, "quote_volume": 13678.19157, "trades": 157, "taker_buy_base": 77462.24, "taker_buy_quote": 8664.223036 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1119, "high": 0.1129, "low": 0.1118, "close": 0.1129, "volume": 382108.06, "close_time": 1775159999999, "quote_volume": 42967.499271, "trades": 334, "taker_buy_base": 119562.55, "taker_buy_quote": 13444.299657 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1115, "close": 0.1116, "volume": 275078.36, "close_time": 1775163599999, "quote_volume": 30817.829656, "trades": 306, "taker_buy_base": 88428.48, "taker_buy_quote": 9898.213741 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1102, "close": 0.1103, "volume": 377798.17, "close_time": 1775167199999, "quote_volume": 41899.912992, "trades": 310, "taker_buy_base": 71551.95, "taker_buy_quote": 7916.248016 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1102, "high": 0.1116, "low": 0.1098, "close": 0.111, "volume": 232449.98, "close_time": 1775170799999, "quote_volume": 25748.262703, "trades": 378, "taker_buy_base": 139662.91, "taker_buy_quote": 15490.794607 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1105, "close": 0.1105, "volume": 355652.87, "close_time": 1775174399999, "quote_volume": 39510.510934, "trades": 373, "taker_buy_base": 149946.59, "taker_buy_quote": 16673.47342 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1106, "close": 0.1118, "volume": 145369.34, "close_time": 1775177999999, "quote_volume": 16177.233749, "trades": 153, "taker_buy_base": 102547.09, "taker_buy_quote": 11419.594592 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.112, "high": 0.1132, "low": 0.112, "close": 0.1127, "volume": 263963.99, "close_time": 1775181599999, "quote_volume": 29737.217542, "trades": 289, "taker_buy_base": 153665.17, "taker_buy_quote": 17313.222233 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1126, "high": 0.1148, "low": 0.1125, "close": 0.1147, "volume": 691299.34, "close_time": 1775185199999, "quote_volume": 78773.374002, "trades": 621, "taker_buy_base": 390327.79, "taker_buy_quote": 44432.610874 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1146, "high": 0.1176, "low": 0.1146, "close": 0.1166, "volume": 592614.29, "close_time": 1775188799999, "quote_volume": 68953.277504, "trades": 598, "taker_buy_base": 326736.98, "taker_buy_quote": 38075.67751 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1145, "close": 0.1146, "volume": 761457.0, "close_time": 1775192399999, "quote_volume": 87837.260976, "trades": 677, "taker_buy_base": 257097.39, "taker_buy_quote": 29651.470304 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1147, "high": 0.1175, "low": 0.1144, "close": 0.1168, "volume": 539526.44, "close_time": 1775195999999, "quote_volume": 62720.361301, "trades": 459, "taker_buy_base": 265236.7, "taker_buy_quote": 30870.68543 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1163, "close": 0.117, "volume": 456834.5, "close_time": 1775199599999, "quote_volume": 53505.079562, "trades": 451, "taker_buy_base": 271714.21, "taker_buy_quote": 31835.542265 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1161, "close": 0.1162, "volume": 238196.67, "close_time": 1775203199999, "quote_volume": 27838.677141, "trades": 183, "taker_buy_base": 121829.2, "taker_buy_quote": 14246.581883 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1155, "close": 0.1157, "volume": 169736.79, "close_time": 1775206799999, "quote_volume": 19727.666023, "trades": 240, "taker_buy_base": 63397.86, "taker_buy_quote": 7374.817224 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1149, "close": 0.1153, "volume": 278416.96, "close_time": 1775210399999, "quote_volume": 32100.972196, "trades": 230, "taker_buy_base": 174427.86, "taker_buy_quote": 20118.231657 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1157, "high": 0.1193, "low": 0.1147, "close": 0.1192, "volume": 993702.44, "close_time": 1775213999999, "quote_volume": 116693.786445, "trades": 714, "taker_buy_base": 612496.99, "taker_buy_quote": 72140.017661 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1192, "high": 0.1216, "low": 0.1153, "close": 0.1155, "volume": 1722550.48, "close_time": 1775217599999, "quote_volume": 204129.435415, "trades": 1589, "taker_buy_base": 851578.77, "taker_buy_quote": 101421.77547 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1155, "high": 0.1165, "low": 0.1147, "close": 0.1152, "volume": 761700.69, "close_time": 1775221199999, "quote_volume": 87782.428774, "trades": 1012, "taker_buy_base": 312568.46, "taker_buy_quote": 36052.652935 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1138, "close": 0.1139, "volume": 613472.96, "close_time": 1775224799999, "quote_volume": 70276.956229, "trades": 682, "taker_buy_base": 297229.47, "taker_buy_quote": 34095.411523 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.114, "high": 0.1147, "low": 0.1126, "close": 0.114, "volume": 763041.45, "close_time": 1775228399999, "quote_volume": 86505.167397, "trades": 777, "taker_buy_base": 405485.17, "taker_buy_quote": 46009.88826 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1139, "high": 0.114, "low": 0.111, "close": 0.1112, "volume": 520425.92, "close_time": 1775231999999, "quote_volume": 58548.277056, "trades": 621, "taker_buy_base": 168569.32, "taker_buy_quote": 18980.740521 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1104, "close": 0.1112, "volume": 602748.98, "close_time": 1775235599999, "quote_volume": 66825.40445, "trades": 500, "taker_buy_base": 323820.34, "taker_buy_quote": 35889.120888 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 34556.21, "close_time": 1775239199999, "quote_volume": 3842.077412, "trades": 62, "taker_buy_base": 15425.95, "taker_buy_quote": 1715.725093 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1111, "close": 0.1112, "volume": 51849.84, "close_time": 1775242799999, "quote_volume": 5777.378515, "trades": 88, "taker_buy_base": 34875.65, "taker_buy_quote": 3886.924751 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1107, "close": 0.1112, "volume": 359544.61, "close_time": 1775246399999, "quote_volume": 39952.344919, "trades": 390, "taker_buy_base": 183238.48, "taker_buy_quote": 20374.289451 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1108, "close": 0.1112, "volume": 279820.01, "close_time": 1775249999999, "quote_volume": 31075.577428, "trades": 290, "taker_buy_base": 141663.94, "taker_buy_quote": 15744.751611 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1112, "high": 0.1115, "low": 0.111, "close": 0.1111, "volume": 129710.19, "close_time": 1775253599999, "quote_volume": 14429.812198, "trades": 152, "taker_buy_base": 78367.51, "taker_buy_quote": 8725.630739 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1104, "close": 0.1108, "volume": 351454.28, "close_time": 1775257199999, "quote_volume": 38959.559136, "trades": 338, "taker_buy_base": 152347.62, "taker_buy_quote": 16892.911684 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1094, "close": 0.1098, "volume": 284721.88, "close_time": 1775260799999, "quote_volume": 31336.297873, "trades": 252, "taker_buy_base": 68962.14, "taker_buy_quote": 7593.497204 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1089, "close": 0.1096, "volume": 139650.0, "close_time": 1775264399999, "quote_volume": 15251.474624, "trades": 193, "taker_buy_base": 51974.53, "taker_buy_quote": 5682.03329 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1096, "high": 0.1106, "low": 0.1096, "close": 0.1102, "volume": 225503.19, "close_time": 1775267999999, "quote_volume": 24848.718064, "trades": 283, "taker_buy_base": 139429.32, "taker_buy_quote": 15372.103382 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1101, "high": 0.1112, "low": 0.11, "close": 0.111, "volume": 105126.61, "close_time": 1775271599999, "quote_volume": 11642.468225, "trades": 198, "taker_buy_base": 57114.6, "taker_buy_quote": 6331.030432 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.111, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 34908.22, "close_time": 1775275199999, "quote_volume": 3869.735547, "trades": 40, "taker_buy_base": 16198.62, "taker_buy_quote": 1795.507741 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1098, "close": 0.1102, "volume": 244588.78, "close_time": 1775278799999, "quote_volume": 26925.35893, "trades": 158, "taker_buy_base": 75904.28, "taker_buy_quote": 8363.428363 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1103, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 70575.87, "close_time": 1775282399999, "quote_volume": 7771.572312, "trades": 136, "taker_buy_base": 16062.14, "taker_buy_quote": 1770.12519 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.11, "high": 0.11, "low": 0.1085, "close": 0.1094, "volume": 881898.58, "close_time": 1775285999999, "quote_volume": 96253.011865, "trades": 1008, "taker_buy_base": 409214.52, "taker_buy_quote": 44648.759524 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1094, "high": 0.1102, "low": 0.109, "close": 0.1102, "volume": 289742.05, "close_time": 1775289599999, "quote_volume": 31786.552486, "trades": 637, "taker_buy_base": 191957.41, "taker_buy_quote": 21065.796434 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1096, "close": 0.11, "volume": 113933.23, "close_time": 1775293199999, "quote_volume": 12524.928435, "trades": 296, "taker_buy_base": 67321.2, "taker_buy_quote": 7405.430827 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.11, "high": 0.1103, "low": 0.1095, "close": 0.11, "volume": 95240.06, "close_time": 1775296799999, "quote_volume": 10470.080336, "trades": 221, "taker_buy_base": 50190.67, "taker_buy_quote": 5520.558038 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1097, "close": 0.11, "volume": 44787.72, "close_time": 1775300399999, "quote_volume": 4925.561828, "trades": 299, "taker_buy_base": 27556.0, "taker_buy_quote": 3032.191845 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1097, "close": 0.1104, "volume": 395494.52, "close_time": 1775303999999, "quote_volume": 43519.821577, "trades": 558, "taker_buy_base": 214472.07, "taker_buy_quote": 23612.416292 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1096, "close": 0.1096, "volume": 189769.2, "close_time": 1775307599999, "quote_volume": 20866.486582, "trades": 298, "taker_buy_base": 64577.19, "taker_buy_quote": 7102.690295 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1088, "close": 0.109, "volume": 159793.08, "close_time": 1775311199999, "quote_volume": 17444.586599, "trades": 222, "taker_buy_base": 40398.0, "taker_buy_quote": 4406.283288 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.109, "high": 0.1094, "low": 0.1086, "close": 0.1091, "volume": 272465.19, "close_time": 1775314799999, "quote_volume": 29709.310512, "trades": 337, "taker_buy_base": 145465.58, "taker_buy_quote": 15877.608494 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1091, "high": 0.1134, "low": 0.109, "close": 0.1096, "volume": 2477704.41, "close_time": 1775318399999, "quote_volume": 275835.313412, "trades": 2179, "taker_buy_base": 1403518.74, "taker_buy_quote": 156304.6529 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1096, "close": 0.1096, "volume": 183913.03, "close_time": 1775321999999, "quote_volume": 20231.704051, "trades": 277, "taker_buy_base": 127251.65, "taker_buy_quote": 14006.813398 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1089, "close": 0.1091, "volume": 291778.34, "close_time": 1775325599999, "quote_volume": 31915.667322, "trades": 281, "taker_buy_base": 47751.88, "taker_buy_quote": 5226.604152 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1087, "close": 0.1089, "volume": 343086.3, "close_time": 1775329199999, "quote_volume": 37434.6255, "trades": 380, "taker_buy_base": 169306.86, "taker_buy_quote": 18485.868083 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1089, "high": 0.1097, "low": 0.1089, "close": 0.1095, "volume": 128907.45, "close_time": 1775332799999, "quote_volume": 14105.364619, "trades": 200, "taker_buy_base": 77165.51, "taker_buy_quote": 8444.380129 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1095, "close": 0.11, "volume": 58305.57, "close_time": 1775336399999, "quote_volume": 6414.115578, "trades": 160, "taker_buy_base": 45126.81, "taker_buy_quote": 4964.562882 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1097, "close": 0.1098, "volume": 379002.5, "close_time": 1775339999999, "quote_volume": 41765.744815, "trades": 417, "taker_buy_base": 270015.4, "taker_buy_quote": 29769.673168 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1098, "close": 0.1101, "volume": 312449.04, "close_time": 1775343599999, "quote_volume": 34431.501386, "trades": 381, "taker_buy_base": 165089.85, "taker_buy_quote": 18198.809982 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1098, "close": 0.1102, "volume": 103713.2, "close_time": 1775347199999, "quote_volume": 11418.965661, "trades": 148, "taker_buy_base": 50739.8, "taker_buy_quote": 5588.339697 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1101, "close": 0.1104, "volume": 84837.59, "close_time": 1775350799999, "quote_volume": 9384.22498, "trades": 68, "taker_buy_base": 29165.59, "taker_buy_quote": 3226.027576 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1092, "close": 0.1092, "volume": 265284.94, "close_time": 1775354399999, "quote_volume": 29127.626291, "trades": 199, "taker_buy_base": 93503.95, "taker_buy_quote": 10269.827529 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1088, "close": 0.1092, "volume": 225138.25, "close_time": 1775357999999, "quote_volume": 24551.214916, "trades": 347, "taker_buy_base": 105987.77, "taker_buy_quote": 11567.548894 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1091, "close": 0.1092, "volume": 96263.63, "close_time": 1775361599999, "quote_volume": 10518.150432, "trades": 211, "taker_buy_base": 69840.4, "taker_buy_quote": 7632.518399 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1088, "close": 0.1091, "volume": 187100.31, "close_time": 1775365199999, "quote_volume": 20437.591471, "trades": 264, "taker_buy_base": 87120.13, "taker_buy_quote": 9519.226026 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1091, "high": 0.1094, "low": 0.108, "close": 0.108, "volume": 554204.52, "close_time": 1775368799999, "quote_volume": 60414.776181, "trades": 1054, "taker_buy_base": 270533.67, "taker_buy_quote": 29509.463466 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.108, "high": 0.1082, "low": 0.1063, "close": 0.107, "volume": 411583.92, "close_time": 1775372399999, "quote_volume": 44154.791797, "trades": 581, "taker_buy_base": 153176.94, "taker_buy_quote": 16406.110671 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1071, "high": 0.1098, "low": 0.107, "close": 0.107, "volume": 653922.98, "close_time": 1775375999999, "quote_volume": 70697.431975, "trades": 776, "taker_buy_base": 323357.94, "taker_buy_quote": 34972.84564 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1071, "high": 0.1082, "low": 0.1071, "close": 0.108, "volume": 108795.61, "close_time": 1775379599999, "quote_volume": 11719.651381, "trades": 202, "taker_buy_base": 89075.76, "taker_buy_quote": 9596.031923 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 29342.07, "close_time": 1775383199999, "quote_volume": 3173.938982, "trades": 85, "taker_buy_base": 24447.12, "taker_buy_quote": 2644.747494 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1078, "close": 0.1081, "volume": 265800.02, "close_time": 1775386799999, "quote_volume": 28740.423672, "trades": 282, "taker_buy_base": 136519.97, "taker_buy_quote": 14770.41046 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 43340.96, "close_time": 1775390399999, "quote_volume": 4678.404209, "trades": 58, "taker_buy_base": 10013.32, "taker_buy_quote": 1080.67836 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1057, "close": 0.1062, "volume": 235149.9, "close_time": 1775393999999, "quote_volume": 25028.97318, "trades": 360, "taker_buy_base": 113465.02, "taker_buy_quote": 12079.002365 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1061, "high": 0.1075, "low": 0.105, "close": 0.1072, "volume": 435211.14, "close_time": 1775397599999, "quote_volume": 46309.636067, "trades": 519, "taker_buy_base": 338593.76, "taker_buy_quote": 36077.028 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 94488.75, "close_time": 1775401199999, "quote_volume": 10126.606169, "trades": 143, "taker_buy_base": 53090.89, "taker_buy_quote": 5692.45313 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1073, "high": 0.1085, "low": 0.1064, "close": 0.1083, "volume": 201151.58, "close_time": 1775404799999, "quote_volume": 21631.619065, "trades": 337, "taker_buy_base": 116066.77, "taker_buy_quote": 12496.60216 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1082, "high": 0.1092, "low": 0.108, "close": 0.1081, "volume": 113674.27, "close_time": 1775408399999, "quote_volume": 12320.464476, "trades": 159, "taker_buy_base": 18371.07, "taker_buy_quote": 1994.210353 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1081, "close": 0.1086, "volume": 40123.85, "close_time": 1775411999999, "quote_volume": 4351.411943, "trades": 58, "taker_buy_base": 12187.71, "taker_buy_quote": 1321.575883 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 35536.68, "close_time": 1775415599999, "quote_volume": 3852.76661, "trades": 37, "taker_buy_base": 10617.55, "taker_buy_quote": 1150.276047 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1068, "close": 0.1069, "volume": 823106.37, "close_time": 1775419199999, "quote_volume": 88335.072543, "trades": 433, "taker_buy_base": 325297.26, "taker_buy_quote": 34890.085901 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.107, "high": 0.1077, "low": 0.107, "close": 0.1075, "volume": 93010.36, "close_time": 1775422799999, "quote_volume": 9967.881403, "trades": 111, "taker_buy_base": 64433.84, "taker_buy_quote": 6907.490456 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1072, "volume": 60146.08, "close_time": 1775426399999, "quote_volume": 6453.810461, "trades": 75, "taker_buy_base": 41351.3, "taker_buy_quote": 4436.966131 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1067, "close": 0.1071, "volume": 306215.33, "close_time": 1775429999999, "quote_volume": 32833.011491, "trades": 271, "taker_buy_base": 226123.01, "taker_buy_quote": 24258.86269 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1071, "high": 0.1082, "low": 0.1067, "close": 0.108, "volume": 167654.48, "close_time": 1775433599999, "quote_volume": 18017.52547, "trades": 214, "taker_buy_base": 82132.57, "taker_buy_quote": 8831.766952 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1082, "high": 0.109, "low": 0.1082, "close": 0.1087, "volume": 237988.01, "close_time": 1775437199999, "quote_volume": 25857.14785, "trades": 180, "taker_buy_base": 96559.08, "taker_buy_quote": 10484.971438 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1076, "close": 0.1079, "volume": 176430.91, "close_time": 1775440799999, "quote_volume": 19080.099364, "trades": 207, "taker_buy_base": 107814.91, "taker_buy_quote": 11663.527437 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1078, "high": 0.1089, "low": 0.1076, "close": 0.1085, "volume": 161090.73, "close_time": 1775444399999, "quote_volume": 17446.170189, "trades": 173, "taker_buy_base": 109916.91, "taker_buy_quote": 11907.124574 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1079, "close": 0.1083, "volume": 54141.72, "close_time": 1775447999999, "quote_volume": 5857.367475, "trades": 100, "taker_buy_base": 28088.12, "taker_buy_quote": 3039.604503 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1082, "close": 0.1086, "volume": 189276.98, "close_time": 1775451599999, "quote_volume": 20594.234425, "trades": 175, "taker_buy_base": 127099.97, "taker_buy_quote": 13836.7588 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1084, "close": 0.109, "volume": 150927.71, "close_time": 1775455199999, "quote_volume": 16458.574102, "trades": 151, "taker_buy_base": 83604.73, "taker_buy_quote": 9128.250156 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.109, "high": 0.1092, "low": 0.1087, "close": 0.1089, "volume": 23231.61, "close_time": 1775458799999, "quote_volume": 2530.569139, "trades": 37, "taker_buy_base": 12602.18, "taker_buy_quote": 1373.40865 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1079, "close": 0.1081, "volume": 252534.58, "close_time": 1775462399999, "quote_volume": 27359.936835, "trades": 287, "taker_buy_base": 171375.4, "taker_buy_quote": 18577.828966 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1082, "close": 0.1092, "volume": 151012.79, "close_time": 1775465999999, "quote_volume": 16439.50075, "trades": 117, "taker_buy_base": 92582.92, "taker_buy_quote": 10081.143998 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1091, "close": 0.1096, "volume": 242279.13, "close_time": 1775469599999, "quote_volume": 26539.374833, "trades": 271, "taker_buy_base": 121183.9, "taker_buy_quote": 13271.914364 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1094, "volume": 106217.62, "close_time": 1775473199999, "quote_volume": 11631.631932, "trades": 81, "taker_buy_base": 36435.16, "taker_buy_quote": 3988.705354 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1095, "high": 0.1095, "low": 0.109, "close": 0.1094, "volume": 93652.38, "close_time": 1775476799999, "quote_volume": 10228.957969, "trades": 100, "taker_buy_base": 32735.95, "taker_buy_quote": 3577.485339 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1094, "high": 0.1114, "low": 0.1091, "close": 0.1113, "volume": 317595.69, "close_time": 1775480399999, "quote_volume": 35033.775216, "trades": 306, "taker_buy_base": 104129.01, "taker_buy_quote": 11492.65257 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1101, "close": 0.1103, "volume": 618338.06, "close_time": 1775483999999, "quote_volume": 68804.170449, "trades": 764, "taker_buy_base": 328892.19, "taker_buy_quote": 36536.690705 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1103, "high": 0.1112, "low": 0.11, "close": 0.1104, "volume": 149161.85, "close_time": 1775487599999, "quote_volume": 16458.716448, "trades": 181, "taker_buy_base": 43925.01, "taker_buy_quote": 4857.846091 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1105, "high": 0.1177, "low": 0.1102, "close": 0.1122, "volume": 2666125.68, "close_time": 1775491199999, "quote_volume": 304258.742009, "trades": 2780, "taker_buy_base": 1490123.84, "taker_buy_quote": 170501.873689 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1124, "high": 0.1134, "low": 0.1112, "close": 0.1113, "volume": 273971.61, "close_time": 1775494799999, "quote_volume": 30771.835767, "trades": 249, "taker_buy_base": 142269.96, "taker_buy_quote": 15988.543866 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1113, "high": 0.1127, "low": 0.1109, "close": 0.1118, "volume": 390072.74, "close_time": 1775498399999, "quote_volume": 43556.377892, "trades": 394, "taker_buy_base": 228169.77, "taker_buy_quote": 25505.449701 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1111, "close": 0.1118, "volume": 124072.04, "close_time": 1775501999999, "quote_volume": 13823.796052, "trades": 178, "taker_buy_base": 51326.1, "taker_buy_quote": 5720.520427 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1111, "close": 0.1115, "volume": 85357.88, "close_time": 1775505599999, "quote_volume": 9511.898679, "trades": 311, "taker_buy_base": 38935.66, "taker_buy_quote": 4339.149726 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 99323.11, "close_time": 1775509199999, "quote_volume": 11058.161634, "trades": 290, "taker_buy_base": 57710.66, "taker_buy_quote": 6425.268928 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1105, "close": 0.1108, "volume": 186892.24, "close_time": 1775512799999, "quote_volume": 20747.607043, "trades": 234, "taker_buy_base": 65552.46, "taker_buy_quote": 7284.663754 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1106, "high": 0.1111, "low": 0.1088, "close": 0.1088, "volume": 219743.22, "close_time": 1775516399999, "quote_volume": 24150.403086, "trades": 330, "taker_buy_base": 47414.87, "taker_buy_quote": 5237.56716 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1078, "close": 0.1091, "volume": 351326.45, "close_time": 1775519999999, "quote_volume": 38087.519164, "trades": 394, "taker_buy_base": 190562.64, "taker_buy_quote": 20680.453467 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1085, "close": 0.1087, "volume": 56200.49, "close_time": 1775523599999, "quote_volume": 6118.62278, "trades": 98, "taker_buy_base": 46166.25, "taker_buy_quote": 5026.410345 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1079, "close": 0.1079, "volume": 133346.8, "close_time": 1775527199999, "quote_volume": 14429.206744, "trades": 168, "taker_buy_base": 83606.57, "taker_buy_quote": 9049.439277 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1078, "close": 0.108, "volume": 39721.15, "close_time": 1775530799999, "quote_volume": 4299.919209, "trades": 72, "taker_buy_base": 33793.62, "taker_buy_quote": 3659.169306 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1079, "close": 0.1092, "volume": 110159.41, "close_time": 1775534399999, "quote_volume": 11974.477686, "trades": 244, "taker_buy_base": 77944.99, "taker_buy_quote": 8476.935084 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1086, "close": 0.1095, "volume": 137217.24, "close_time": 1775537999999, "quote_volume": 14980.509211, "trades": 311, "taker_buy_base": 101767.33, "taker_buy_quote": 11119.435502 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1096, "high": 0.1098, "low": 0.1086, "close": 0.1093, "volume": 244811.2, "close_time": 1775541599999, "quote_volume": 26737.570654, "trades": 624, "taker_buy_base": 89474.12, "taker_buy_quote": 9780.382501 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1093, "high": 0.1129, "low": 0.1092, "close": 0.1128, "volume": 428215.33, "close_time": 1775545199999, "quote_volume": 47437.975752, "trades": 680, "taker_buy_base": 265519.29, "taker_buy_quote": 29472.929231 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1128, "high": 0.1148, "low": 0.1101, "close": 0.1101, "volume": 1300021.96, "close_time": 1775548799999, "quote_volume": 146402.322219, "trades": 1332, "taker_buy_base": 549502.39, "taker_buy_quote": 62343.324519 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1101, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 99691.94, "close_time": 1775552399999, "quote_volume": 10979.232123, "trades": 198, "taker_buy_base": 20530.01, "taker_buy_quote": 2263.504296 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1107, "high": 0.1144, "low": 0.1104, "close": 0.112, "volume": 547310.87, "close_time": 1775555999999, "quote_volume": 61414.754274, "trades": 531, "taker_buy_base": 304347.91, "taker_buy_quote": 34206.929977 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1119, "high": 0.1125, "low": 0.11, "close": 0.1103, "volume": 443032.02, "close_time": 1775559599999, "quote_volume": 49186.898881, "trades": 481, "taker_buy_base": 128677.35, "taker_buy_quote": 14312.03827 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1103, "high": 0.112, "low": 0.1099, "close": 0.1105, "volume": 607333.27, "close_time": 1775563199999, "quote_volume": 67324.363602, "trades": 620, "taker_buy_base": 289623.34, "taker_buy_quote": 32135.418223 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1105, "high": 0.1106, "low": 0.1097, "close": 0.1103, "volume": 226310.0, "close_time": 1775566799999, "quote_volume": 24926.989067, "trades": 264, "taker_buy_base": 83540.8, "taker_buy_quote": 9209.287055 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1103, "high": 0.1123, "low": 0.1102, "close": 0.1104, "volume": 277387.72, "close_time": 1775570399999, "quote_volume": 30841.652847, "trades": 317, "taker_buy_base": 152858.73, "taker_buy_quote": 17020.215285 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1104, "high": 0.1111, "low": 0.109, "close": 0.1091, "volume": 765005.75, "close_time": 1775573999999, "quote_volume": 83936.433092, "trades": 512, "taker_buy_base": 297218.85, "taker_buy_quote": 32572.868984 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1085, "close": 0.1087, "volume": 116713.88, "close_time": 1775577599999, "quote_volume": 12719.430209, "trades": 229, "taker_buy_base": 16977.35, "taker_buy_quote": 1850.482652 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1087, "high": 0.1092, "low": 0.108, "close": 0.1082, "volume": 335218.45, "close_time": 1775581199999, "quote_volume": 36328.128947, "trades": 449, "taker_buy_base": 159301.09, "taker_buy_quote": 17286.200766 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1084, "high": 0.1102, "low": 0.1083, "close": 0.1099, "volume": 191723.1, "close_time": 1775584799999, "quote_volume": 21006.861452, "trades": 209, "taker_buy_base": 141901.21, "taker_buy_quote": 15555.121756 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1097, "close": 0.1102, "volume": 284307.95, "close_time": 1775588399999, "quote_volume": 31304.82774, "trades": 252, "taker_buy_base": 200096.65, "taker_buy_quote": 22037.908919 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1101, "high": 0.1113, "low": 0.1098, "close": 0.1113, "volume": 102612.39, "close_time": 1775591999999, "quote_volume": 11327.297238, "trades": 159, "taker_buy_base": 48023.41, "taker_buy_quote": 5314.164446 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1114, "high": 0.1125, "low": 0.1114, "close": 0.1122, "volume": 491388.87, "close_time": 1775595599999, "quote_volume": 55042.24049, "trades": 951, "taker_buy_base": 228867.09, "taker_buy_quote": 25648.222954 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1121, "high": 0.1132, "low": 0.112, "close": 0.1131, "volume": 272421.44, "close_time": 1775599199999, "quote_volume": 30711.179808, "trades": 338, "taker_buy_base": 174111.07, "taker_buy_quote": 19633.355317 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1131, "high": 0.1149, "low": 0.1124, "close": 0.1146, "volume": 655034.63, "close_time": 1775602799999, "quote_volume": 74396.2725, "trades": 723, "taker_buy_base": 249901.89, "taker_buy_quote": 28417.121884 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1146, "high": 0.1158, "low": 0.1143, "close": 0.1151, "volume": 307446.36, "close_time": 1775606399999, "quote_volume": 35358.600483, "trades": 453, "taker_buy_base": 141578.45, "taker_buy_quote": 16279.932192 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1145, "close": 0.1146, "volume": 236508.78, "close_time": 1775609999999, "quote_volume": 27199.188264, "trades": 347, "taker_buy_base": 109355.8, "taker_buy_quote": 12578.979497 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1146, "close": 0.1152, "volume": 138691.37, "close_time": 1775613599999, "quote_volume": 15958.210971, "trades": 246, "taker_buy_base": 86053.14, "taker_buy_quote": 9902.366434 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1149, "close": 0.115, "volume": 114925.67, "close_time": 1775617199999, "quote_volume": 13223.781078, "trades": 222, "taker_buy_base": 33661.28, "taker_buy_quote": 3874.404091 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1149, "close": 0.1153, "volume": 120026.52, "close_time": 1775620799999, "quote_volume": 13826.065535, "trades": 143, "taker_buy_base": 77273.72, "taker_buy_quote": 8899.808363 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1153, "close": 0.1158, "volume": 122488.55, "close_time": 1775624399999, "quote_volume": 14200.195578, "trades": 115, "taker_buy_base": 93142.3, "taker_buy_quote": 10809.506277 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1156, "close": 0.1161, "volume": 142644.21, "close_time": 1775627999999, "quote_volume": 16529.8947, "trades": 85, "taker_buy_base": 118395.91, "taker_buy_quote": 13720.847075 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.116, "high": 0.1161, "low": 0.1154, "close": 0.1155, "volume": 40586.96, "close_time": 1775631599999, "quote_volume": 4695.861092, "trades": 80, "taker_buy_base": 11996.86, "taker_buy_quote": 1387.449462 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1153, "close": 0.1155, "volume": 73792.87, "close_time": 1775635199999, "quote_volume": 8522.141383, "trades": 161, "taker_buy_base": 25503.21, "taker_buy_quote": 2946.565985 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1155, "high": 0.1158, "low": 0.1143, "close": 0.1144, "volume": 273694.25, "close_time": 1775638799999, "quote_volume": 31469.333682, "trades": 320, "taker_buy_base": 139478.15, "taker_buy_quote": 16035.213888 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1144, "high": 0.1147, "low": 0.1139, "close": 0.1144, "volume": 205403.61, "close_time": 1775642399999, "quote_volume": 23444.168868, "trades": 117, "taker_buy_base": 145480.94, "taker_buy_quote": 16608.386051 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1141, "close": 0.1141, "volume": 23548.78, "close_time": 1775645999999, "quote_volume": 2689.824402, "trades": 27, "taker_buy_base": 10621.19, "taker_buy_quote": 1213.489836 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.114, "high": 0.1144, "low": 0.1137, "close": 0.1141, "volume": 138124.18, "close_time": 1775649599999, "quote_volume": 15750.362782, "trades": 212, "taker_buy_base": 64603.36, "taker_buy_quote": 7369.068841 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1138, "close": 0.1141, "volume": 50699.11, "close_time": 1775653199999, "quote_volume": 5786.278643, "trades": 83, "taker_buy_base": 20339.17, "taker_buy_quote": 2321.451161 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1133, "close": 0.1136, "volume": 219719.76, "close_time": 1775656799999, "quote_volume": 25037.873322, "trades": 271, "taker_buy_base": 73069.76, "taker_buy_quote": 8336.966887 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1113, "close": 0.1116, "volume": 255050.09, "close_time": 1775660399999, "quote_volume": 28643.397975, "trades": 437, "taker_buy_base": 107091.13, "taker_buy_quote": 12026.077247 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1118, "high": 0.1145, "low": 0.1118, "close": 0.1142, "volume": 369604.66, "close_time": 1775663999999, "quote_volume": 41779.103915, "trades": 430, "taker_buy_base": 232700.81, "taker_buy_quote": 26354.472218 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1142, "high": 0.1296, "low": 0.1142, "close": 0.1197, "volume": 13488103.43, "close_time": 1775667599999, "quote_volume": 1651254.720706, "trades": 17378, "taker_buy_base": 6990327.01, "taker_buy_quote": 854915.804434 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1194, "high": 0.1206, "low": 0.1149, "close": 0.1177, "volume": 4541461.48, "close_time": 1775671199999, "quote_volume": 531180.321504, "trades": 4481, "taker_buy_base": 2467610.53, "taker_buy_quote": 288596.331268 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1176, "high": 0.1193, "low": 0.1149, "close": 0.1172, "volume": 1787037.55, "close_time": 1775674799999, "quote_volume": 208831.596356, "trades": 2175, "taker_buy_base": 1011837.7, "taker_buy_quote": 118386.501964 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1176, "high": 0.1187, "low": 0.116, "close": 0.1172, "volume": 612297.72, "close_time": 1775678399999, "quote_volume": 71823.009031, "trades": 916, "taker_buy_base": 321070.99, "taker_buy_quote": 37709.087354 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1149, "close": 0.1155, "volume": 1057287.45, "close_time": 1775681999999, "quote_volume": 122497.162252, "trades": 1229, "taker_buy_base": 430516.4, "taker_buy_quote": 49854.335541 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1148, "close": 0.116, "volume": 340714.68, "close_time": 1775685599999, "quote_volume": 39268.082541, "trades": 547, "taker_buy_base": 157065.16, "taker_buy_quote": 18125.958381 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1135, "close": 0.1136, "volume": 338788.71, "close_time": 1775689199999, "quote_volume": 38800.792721, "trades": 539, "taker_buy_base": 173735.78, "taker_buy_quote": 19906.472408 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1135, "high": 0.1147, "low": 0.1129, "close": 0.113, "volume": 280518.27, "close_time": 1775692799999, "quote_volume": 31828.911657, "trades": 237, "taker_buy_base": 98779.98, "taker_buy_quote": 11229.080892 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1132, "high": 0.1135, "low": 0.112, "close": 0.1123, "volume": 427078.54, "close_time": 1775696399999, "quote_volume": 48172.878121, "trades": 463, "taker_buy_base": 238626.84, "taker_buy_quote": 26932.897967 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1105, "close": 0.111, "volume": 384244.73, "close_time": 1775699999999, "quote_volume": 42801.545189, "trades": 518, "taker_buy_base": 139822.27, "taker_buy_quote": 15581.694403 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1111, "high": 0.1153, "low": 0.1111, "close": 0.1146, "volume": 524285.47, "close_time": 1775703599999, "quote_volume": 59622.453772, "trades": 597, "taker_buy_base": 339569.38, "taker_buy_quote": 38560.131548 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1147, "high": 0.1167, "low": 0.1135, "close": 0.1165, "volume": 510031.89, "close_time": 1775707199999, "quote_volume": 58691.617709, "trades": 522, "taker_buy_base": 237790.22, "taker_buy_quote": 27393.514548 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1146, "close": 0.1147, "volume": 318500.78, "close_time": 1775710799999, "quote_volume": 36836.116082, "trades": 387, "taker_buy_base": 145478.15, "taker_buy_quote": 16843.032845 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1136, "close": 0.1142, "volume": 351547.1, "close_time": 1775714399999, "quote_volume": 40189.343681, "trades": 610, "taker_buy_base": 109045.25, "taker_buy_quote": 12493.639092 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1141, "high": 0.1154, "low": 0.1139, "close": 0.1144, "volume": 350483.1, "close_time": 1775717999999, "quote_volume": 40158.616154, "trades": 421, "taker_buy_base": 113755.09, "taker_buy_quote": 13053.451676 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1144, "high": 0.1151, "low": 0.1135, "close": 0.1138, "volume": 449762.57, "close_time": 1775721599999, "quote_volume": 51288.153779, "trades": 503, "taker_buy_base": 232108.91, "taker_buy_quote": 26483.230502 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1137, "high": 0.1162, "low": 0.1132, "close": 0.116, "volume": 598754.55, "close_time": 1775725199999, "quote_volume": 68509.199526, "trades": 696, "taker_buy_base": 274928.35, "taker_buy_quote": 31560.607993 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1161, "high": 0.1162, "low": 0.115, "close": 0.115, "volume": 236557.78, "close_time": 1775728799999, "quote_volume": 27351.144111, "trades": 427, "taker_buy_base": 114854.96, "taker_buy_quote": 13287.644282 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1151, "high": 0.1167, "low": 0.114, "close": 0.1143, "volume": 374325.47, "close_time": 1775732399999, "quote_volume": 43146.673719, "trades": 568, "taker_buy_base": 127702.11, "taker_buy_quote": 14758.105509 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1138, "close": 0.115, "volume": 191267.99, "close_time": 1775735999999, "quote_volume": 21869.57941, "trades": 577, "taker_buy_base": 109283.62, "taker_buy_quote": 12511.318497 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.115, "high": 0.115, "low": 0.1136, "close": 0.1146, "volume": 155945.6, "close_time": 1775739599999, "quote_volume": 17810.460107, "trades": 500, "taker_buy_base": 78294.34, "taker_buy_quote": 8947.302435 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1134, "close": 0.1139, "volume": 207335.22, "close_time": 1775743199999, "quote_volume": 23655.125435, "trades": 554, "taker_buy_base": 78147.5, "taker_buy_quote": 8923.122209 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1139, "high": 0.1153, "low": 0.113, "close": 0.1143, "volume": 447930.21, "close_time": 1775746799999, "quote_volume": 50971.392052, "trades": 523, "taker_buy_base": 320019.38, "taker_buy_quote": 36466.080006 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1143, "high": 0.1152, "low": 0.1135, "close": 0.115, "volume": 270891.01, "close_time": 1775750399999, "quote_volume": 31006.339341, "trades": 410, "taker_buy_base": 120848.92, "taker_buy_quote": 13844.355978 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1151, "high": 0.1159, "low": 0.114, "close": 0.1157, "volume": 437103.96, "close_time": 1775753999999, "quote_volume": 50248.770744, "trades": 626, "taker_buy_base": 230550.93, "taker_buy_quote": 26509.083144 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1149, "close": 0.1152, "volume": 319352.2, "close_time": 1775757599999, "quote_volume": 36950.939624, "trades": 471, "taker_buy_base": 183962.31, "taker_buy_quote": 21297.690761 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1132, "close": 0.1134, "volume": 623377.32, "close_time": 1775761199999, "quote_volume": 70955.077992, "trades": 297, "taker_buy_base": 349905.11, "taker_buy_quote": 39754.875654 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1134, "high": 0.1146, "low": 0.1133, "close": 0.1143, "volume": 180533.92, "close_time": 1775764799999, "quote_volume": 20599.31784, "trades": 257, "taker_buy_base": 107095.21, "taker_buy_quote": 12225.313833 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1144, "high": 0.1149, "low": 0.114, "close": 0.1142, "volume": 100218.04, "close_time": 1775768399999, "quote_volume": 11473.595398, "trades": 195, "taker_buy_base": 35442.21, "taker_buy_quote": 4063.796699 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1134, "close": 0.1136, "volume": 125561.14, "close_time": 1775771999999, "quote_volume": 14335.242868, "trades": 359, "taker_buy_base": 68178.6, "taker_buy_quote": 7798.05536 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1136, "high": 0.1146, "low": 0.1135, "close": 0.1138, "volume": 160069.92, "close_time": 1775775599999, "quote_volume": 18252.126262, "trades": 514, "taker_buy_base": 25868.25, "taker_buy_quote": 2950.761377 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1118, "close": 0.1121, "volume": 326483.34, "close_time": 1775779199999, "quote_volume": 36852.852732, "trades": 744, "taker_buy_base": 143121.37, "taker_buy_quote": 16149.015114 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1123, "high": 0.113, "low": 0.112, "close": 0.1129, "volume": 68852.16, "close_time": 1775782799999, "quote_volume": 7741.345902, "trades": 280, "taker_buy_base": 31402.39, "taker_buy_quote": 3531.371009 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1128, "high": 0.1137, "low": 0.1127, "close": 0.1133, "volume": 106093.86, "close_time": 1775786399999, "quote_volume": 12001.430713, "trades": 368, "taker_buy_base": 48392.79, "taker_buy_quote": 5476.929494 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1133, "high": 0.1135, "low": 0.113, "close": 0.113, "volume": 30706.05, "close_time": 1775789999999, "quote_volume": 3477.239175, "trades": 139, "taker_buy_base": 14274.26, "taker_buy_quote": 1617.557741 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1124, "close": 0.1127, "volume": 254405.42, "close_time": 1775793599999, "quote_volume": 28721.974111, "trades": 559, "taker_buy_base": 92609.05, "taker_buy_quote": 10464.785265 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1127, "high": 0.1138, "low": 0.1126, "close": 0.1135, "volume": 82138.09, "close_time": 1775797199999, "quote_volume": 9297.891149, "trades": 246, "taker_buy_base": 59655.02, "taker_buy_quote": 6755.373074 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1129, "close": 0.1137, "volume": 222861.7, "close_time": 1775800799999, "quote_volume": 25228.069792, "trades": 205, "taker_buy_base": 50167.33, "taker_buy_quote": 5679.049637 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1127, "close": 0.1128, "volume": 60370.72, "close_time": 1775804399999, "quote_volume": 6826.056048, "trades": 156, "taker_buy_base": 13547.55, "taker_buy_quote": 1529.920155 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 397.91, "close_time": 1775807999999, "quote_volume": 44.844457, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1103, "close": 0.112, "volume": 533141.07, "close_time": 1775811599999, "quote_volume": 59320.19498, "trades": 773, "taker_buy_base": 210626.26, "taker_buy_quote": 23438.810975 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.385, "high": 0.39, "low": 0.383, "close": 0.386, "volume": 347250.59, "close_time": 1744286399999, "quote_volume": 134184.49929, "trades": 944, "taker_buy_base": 185626.12, "taker_buy_quote": 71796.52711 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.386, "high": 0.393, "low": 0.37, "close": 0.371, "volume": 527145.92, "close_time": 1744300799999, "quote_volume": 201199.97471, "trades": 1921, "taker_buy_base": 193901.83, "taker_buy_quote": 74145.23874 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.372, "high": 0.384, "low": 0.369, "close": 0.38, "volume": 426581.46, "close_time": 1744315199999, "quote_volume": 160679.3242, "trades": 1162, "taker_buy_base": 231920.63, "taker_buy_quote": 87337.83989 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.381, "high": 0.386, "low": 0.38, "close": 0.384, "volume": 296575.05, "close_time": 1744329599999, "quote_volume": 113589.70765, "trades": 689, "taker_buy_base": 140425.31, "taker_buy_quote": 53812.86217 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.383, "high": 0.394, "low": 0.383, "close": 0.391, "volume": 373617.26, "close_time": 1744343999999, "quote_volume": 145394.36958, "trades": 1170, "taker_buy_base": 197269.39, "taker_buy_quote": 76737.5395 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.391, "high": 0.394, "low": 0.39, "close": 0.392, "volume": 259852.36, "close_time": 1744358399999, "quote_volume": 101776.83025, "trades": 837, "taker_buy_base": 130722.8, "taker_buy_quote": 51213.26155 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.391, "high": 0.396, "low": 0.389, "close": 0.389, "volume": 252513.63, "close_time": 1744372799999, "quote_volume": 98860.03043, "trades": 802, "taker_buy_base": 150805.41, "taker_buy_quote": 59064.2704 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.389, "high": 0.397, "low": 0.388, "close": 0.396, "volume": 483823.59, "close_time": 1744387199999, "quote_volume": 190344.76184, "trades": 1128, "taker_buy_base": 304786.63, "taker_buy_quote": 119965.05572 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.397, "high": 0.405, "low": 0.395, "close": 0.399, "volume": 381417.69, "close_time": 1744401599999, "quote_volume": 152836.65919, "trades": 953, "taker_buy_base": 182435.16, "taker_buy_quote": 73099.67399 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.399, "high": 0.402, "low": 0.395, "close": 0.398, "volume": 293131.47, "close_time": 1744415999999, "quote_volume": 116938.43681, "trades": 850, "taker_buy_base": 160215.18, "taker_buy_quote": 63904.28696 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.397, "high": 0.4, "low": 0.395, "close": 0.399, "volume": 203446.49, "close_time": 1744430399999, "quote_volume": 80882.8545, "trades": 589, "taker_buy_base": 97128.47, "taker_buy_quote": 38615.31357 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.4, "high": 0.408, "low": 0.398, "close": 0.405, "volume": 390438.51, "close_time": 1744444799999, "quote_volume": 158050.03481, "trades": 1248, "taker_buy_base": 162398.38, "taker_buy_quote": 65655.80846 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.406, "high": 0.411, "low": 0.405, "close": 0.407, "volume": 237320.94, "close_time": 1744459199999, "quote_volume": 96827.90859, "trades": 734, "taker_buy_base": 137970.52, "taker_buy_quote": 56310.01026 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.407, "high": 0.419, "low": 0.407, "close": 0.418, "volume": 557328.44, "close_time": 1744473599999, "quote_volume": 230449.51142, "trades": 1327, "taker_buy_base": 317064.24, "taker_buy_quote": 131190.7705 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.418, "high": 0.42, "low": 0.413, "close": 0.415, "volume": 179936.51, "close_time": 1744487999999, "quote_volume": 74927.72127, "trades": 444, "taker_buy_base": 70386.61, "taker_buy_quote": 29332.56008 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.415, "high": 0.419, "low": 0.412, "close": 0.416, "volume": 200296.57, "close_time": 1744502399999, "quote_volume": 83387.17417, "trades": 586, "taker_buy_base": 87731.61, "taker_buy_quote": 36555.45776 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.417, "high": 0.418, "low": 0.405, "close": 0.407, "volume": 449163.2, "close_time": 1744516799999, "quote_volume": 183834.07021, "trades": 1213, "taker_buy_base": 170961.14, "taker_buy_quote": 70106.14247 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.407, "high": 0.409, "low": 0.405, "close": 0.407, "volume": 208185.48, "close_time": 1744531199999, "quote_volume": 84731.13518, "trades": 680, "taker_buy_base": 101766.48, "taker_buy_quote": 41424.0152 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.407, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 316193.33, "close_time": 1744545599999, "quote_volume": 128841.28199, "trades": 980, "taker_buy_base": 158886.05, "taker_buy_quote": 64755.2625 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.407, "high": 0.408, "low": 0.397, "close": 0.4, "volume": 399944.87, "close_time": 1744559999999, "quote_volume": 160157.31687, "trades": 1378, "taker_buy_base": 192064.53, "taker_buy_quote": 76843.66746 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.4, "high": 0.413, "low": 0.386, "close": 0.39, "volume": 741573.26, "close_time": 1744574399999, "quote_volume": 296314.17469, "trades": 2397, "taker_buy_base": 331440.69, "taker_buy_quote": 132801.66352 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.389, "high": 0.394, "low": 0.38, "close": 0.387, "volume": 429064.8, "close_time": 1744588799999, "quote_volume": 165382.62624, "trades": 1054, "taker_buy_base": 200106.62, "taker_buy_quote": 77197.46652 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.387, "high": 0.401, "low": 0.386, "close": 0.392, "volume": 397012.71, "close_time": 1744603199999, "quote_volume": 155792.17431, "trades": 1665, "taker_buy_base": 198806.13, "taker_buy_quote": 78000.24839 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.393, "high": 0.398, "low": 0.386, "close": 0.39, "volume": 362225.06, "close_time": 1744617599999, "quote_volume": 141944.96545, "trades": 1456, "taker_buy_base": 192508.1, "taker_buy_quote": 75432.26086 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.391, "high": 0.4, "low": 0.388, "close": 0.398, "volume": 356669.78, "close_time": 1744631999999, "quote_volume": 140796.96616, "trades": 1492, "taker_buy_base": 156346.59, "taker_buy_quote": 61656.53031 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.398, "high": 0.529, "low": 0.389, "close": 0.503, "volume": 15411454.34, "close_time": 1744646399999, "quote_volume": 7115445.70025, "trades": 49128, "taker_buy_base": 8457740.46, "taker_buy_quote": 3866966.90026 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.504, "high": 0.53, "low": 0.427, "close": 0.453, "volume": 12925010.95, "close_time": 1744660799999, "quote_volume": 6105912.1774, "trades": 29860, "taker_buy_base": 6415079.25, "taker_buy_quote": 3028554.22407 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.453, "high": 0.481, "low": 0.445, "close": 0.458, "volume": 4190674.13, "close_time": 1744675199999, "quote_volume": 1941394.67821, "trades": 9431, "taker_buy_base": 2215372.94, "taker_buy_quote": 1026486.04511 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.457, "high": 0.461, "low": 0.44, "close": 0.454, "volume": 2905713.34, "close_time": 1744689599999, "quote_volume": 1307393.31258, "trades": 5930, "taker_buy_base": 1640595.74, "taker_buy_quote": 738587.51102 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.454, "high": 0.466, "low": 0.437, "close": 0.446, "volume": 1778442.45, "close_time": 1744703999999, "quote_volume": 801160.18795, "trades": 4094, "taker_buy_base": 908418.3, "taker_buy_quote": 410098.63439 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.446, "high": 0.455, "low": 0.438, "close": 0.441, "volume": 1414726.92, "close_time": 1744718399999, "quote_volume": 630234.69422, "trades": 3431, "taker_buy_base": 705076.85, "taker_buy_quote": 314636.34263 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.44, "high": 0.448, "low": 0.427, "close": 0.43, "volume": 2032110.3, "close_time": 1744732799999, "quote_volume": 887641.44415, "trades": 4522, "taker_buy_base": 1073609.93, "taker_buy_quote": 470897.775 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.43, "high": 0.435, "low": 0.424, "close": 0.43, "volume": 1323082.44, "close_time": 1744747199999, "quote_volume": 569102.05462, "trades": 2487, "taker_buy_base": 760597.05, "taker_buy_quote": 327844.76906 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.43, "high": 0.433, "low": 0.423, "close": 0.424, "volume": 490337.77, "close_time": 1744761599999, "quote_volume": 209173.49435, "trades": 1475, "taker_buy_base": 192310.89, "taker_buy_quote": 82153.56053 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.424, "high": 0.435, "low": 0.422, "close": 0.428, "volume": 696340.99, "close_time": 1744775999999, "quote_volume": 298402.40268, "trades": 2067, "taker_buy_base": 346218.38, "taker_buy_quote": 148441.06395 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.429, "high": 0.431, "low": 0.405, "close": 0.408, "volume": 849910.03, "close_time": 1744790399999, "quote_volume": 355273.84566, "trades": 2368, "taker_buy_base": 343398.62, "taker_buy_quote": 144139.21799 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.407, "high": 0.413, "low": 0.402, "close": 0.405, "volume": 531579.34, "close_time": 1744804799999, "quote_volume": 216416.54205, "trades": 2615, "taker_buy_base": 247322.98, "taker_buy_quote": 100685.82198 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.405, "high": 0.411, "low": 0.398, "close": 0.406, "volume": 520248.74, "close_time": 1744819199999, "quote_volume": 209980.85443, "trades": 1798, "taker_buy_base": 290548.22, "taker_buy_quote": 117440.53153 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.406, "high": 0.414, "low": 0.395, "close": 0.412, "volume": 583753.91, "close_time": 1744833599999, "quote_volume": 236837.83146, "trades": 1992, "taker_buy_base": 256380.82, "taker_buy_quote": 104255.60097 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.412, "high": 0.414, "low": 0.401, "close": 0.402, "volume": 407985.08, "close_time": 1744847999999, "quote_volume": 166459.81164, "trades": 1346, "taker_buy_base": 191810.52, "taker_buy_quote": 78411.7559 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.404, "high": 0.404, "low": 0.395, "close": 0.396, "volume": 415138.46, "close_time": 1744862399999, "quote_volume": 165701.53813, "trades": 1338, "taker_buy_base": 206855.28, "taker_buy_quote": 82622.97073 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.396, "high": 0.409, "low": 0.396, "close": 0.408, "volume": 325462.9, "close_time": 1744876799999, "quote_volume": 131691.45449, "trades": 1155, "taker_buy_base": 185278.43, "taker_buy_quote": 74902.07768 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.407, "high": 0.409, "low": 0.397, "close": 0.399, "volume": 390915.59, "close_time": 1744891199999, "quote_volume": 157400.05451, "trades": 1147, "taker_buy_base": 164378.68, "taker_buy_quote": 66244.48336 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.399, "high": 0.401, "low": 0.387, "close": 0.391, "volume": 932410.79, "close_time": 1744905599999, "quote_volume": 365415.21109, "trades": 2399, "taker_buy_base": 556890.65, "taker_buy_quote": 218023.27139 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.391, "high": 0.397, "low": 0.381, "close": 0.385, "volume": 894608.16, "close_time": 1744919999999, "quote_volume": 349925.76759, "trades": 3169, "taker_buy_base": 434440.75, "taker_buy_quote": 170114.72853 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.385, "high": 0.389, "low": 0.375, "close": 0.381, "volume": 1275009.88, "close_time": 1744934399999, "quote_volume": 487659.62454, "trades": 3422, "taker_buy_base": 728880.61, "taker_buy_quote": 279534.26363 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.381, "high": 0.381, "low": 0.372, "close": 0.376, "volume": 956769.67, "close_time": 1744948799999, "quote_volume": 359506.11295, "trades": 3471, "taker_buy_base": 577091.16, "taker_buy_quote": 216906.59665 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.376, "high": 0.385, "low": 0.374, "close": 0.383, "volume": 661469.14, "close_time": 1744963199999, "quote_volume": 250590.02795, "trades": 2581, "taker_buy_base": 330503.51, "taker_buy_quote": 125358.32522 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.382, "high": 0.387, "low": 0.379, "close": 0.384, "volume": 409617.51, "close_time": 1744977599999, "quote_volume": 156779.14826, "trades": 1658, "taker_buy_base": 204250.91, "taker_buy_quote": 78243.78778 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.383, "high": 0.387, "low": 0.376, "close": 0.38, "volume": 518997.1, "close_time": 1744991999999, "quote_volume": 198213.64712, "trades": 1577, "taker_buy_base": 210094.17, "taker_buy_quote": 80389.36783 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.38, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 236407.32, "close_time": 1745006399999, "quote_volume": 90015.58442, "trades": 825, "taker_buy_base": 114978.09, "taker_buy_quote": 43805.35592 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.382, "high": 0.386, "low": 0.379, "close": 0.382, "volume": 512482.16, "close_time": 1745020799999, "quote_volume": 195952.67867, "trades": 1308, "taker_buy_base": 260001.67, "taker_buy_quote": 99592.58413 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.382, "high": 0.403, "low": 0.381, "close": 0.395, "volume": 864172.22, "close_time": 1745035199999, "quote_volume": 340489.10064, "trades": 2458, "taker_buy_base": 458857.73, "taker_buy_quote": 180886.13899 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.395, "high": 0.411, "low": 0.394, "close": 0.404, "volume": 956583.82, "close_time": 1745049599999, "quote_volume": 386338.33408, "trades": 2424, "taker_buy_base": 551124.63, "taker_buy_quote": 222811.52544 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.405, "high": 0.407, "low": 0.394, "close": 0.395, "volume": 527876.84, "close_time": 1745063999999, "quote_volume": 210681.70468, "trades": 1610, "taker_buy_base": 196673.51, "taker_buy_quote": 78565.91366 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.396, "high": 0.407, "low": 0.394, "close": 0.405, "volume": 761673.47, "close_time": 1745078399999, "quote_volume": 304917.03709, "trades": 1976, "taker_buy_base": 401337.9, "taker_buy_quote": 160838.99243 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.405, "high": 0.417, "low": 0.401, "close": 0.412, "volume": 1374013.59, "close_time": 1745092799999, "quote_volume": 563408.29436, "trades": 3215, "taker_buy_base": 691740.82, "taker_buy_quote": 284003.48035 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.412, "high": 0.427, "low": 0.408, "close": 0.41, "volume": 2179512.89, "close_time": 1745107199999, "quote_volume": 910978.42974, "trades": 4615, "taker_buy_base": 996238.11, "taker_buy_quote": 417794.01755 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.411, "high": 0.422, "low": 0.405, "close": 0.422, "volume": 1030375.21, "close_time": 1745121599999, "quote_volume": 425212.62748, "trades": 2633, "taker_buy_base": 509053.96, "taker_buy_quote": 210495.03664 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.423, "high": 0.427, "low": 0.417, "close": 0.42, "volume": 1034595.67, "close_time": 1745135999999, "quote_volume": 436261.04159, "trades": 2515, "taker_buy_base": 430959.51, "taker_buy_quote": 182133.21303 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.42, "high": 0.426, "low": 0.405, "close": 0.412, "volume": 828392.65, "close_time": 1745150399999, "quote_volume": 343876.18947, "trades": 2053, "taker_buy_base": 353184.0, "taker_buy_quote": 147062.43306 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.412, "high": 0.422, "low": 0.406, "close": 0.418, "volume": 1089925.43, "close_time": 1745164799999, "quote_volume": 452124.62784, "trades": 2762, "taker_buy_base": 612786.27, "taker_buy_quote": 254378.53809 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.419, "high": 0.451, "low": 0.415, "close": 0.422, "volume": 3139211.4, "close_time": 1745179199999, "quote_volume": 1338547.01704, "trades": 8412, "taker_buy_base": 1506092.22, "taker_buy_quote": 643936.83487 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.422, "high": 0.426, "low": 0.417, "close": 0.42, "volume": 305127.55, "close_time": 1745193599999, "quote_volume": 128725.69625, "trades": 988, "taker_buy_base": 153285.14, "taker_buy_quote": 64759.04165 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.421, "high": 0.427, "low": 0.419, "close": 0.423, "volume": 448145.48, "close_time": 1745207999999, "quote_volume": 189466.99011, "trades": 1624, "taker_buy_base": 204632.46, "taker_buy_quote": 86623.33086 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.422, "high": 0.439, "low": 0.419, "close": 0.435, "volume": 1004721.77, "close_time": 1745222399999, "quote_volume": 431156.63062, "trades": 3423, "taker_buy_base": 523832.39, "taker_buy_quote": 225370.82866 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.435, "high": 0.444, "low": 0.426, "close": 0.431, "volume": 916921.13, "close_time": 1745236799999, "quote_volume": 399018.49499, "trades": 2915, "taker_buy_base": 414873.88, "taker_buy_quote": 180788.81621 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.431, "high": 0.494, "low": 0.431, "close": 0.454, "volume": 4875770.39, "close_time": 1745251199999, "quote_volume": 2254192.54012, "trades": 18438, "taker_buy_base": 2826661.56, "taker_buy_quote": 1309675.31549 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.455, "high": 0.472, "low": 0.439, "close": 0.444, "volume": 2462968.64, "close_time": 1745265599999, "quote_volume": 1118890.6423, "trades": 7611, "taker_buy_base": 1207813.42, "taker_buy_quote": 549653.58983 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.444, "high": 0.445, "low": 0.433, "close": 0.439, "volume": 621312.22, "close_time": 1745279999999, "quote_volume": 272035.81861, "trades": 2371, "taker_buy_base": 253932.01, "taker_buy_quote": 111281.75223 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.438, "high": 0.446, "low": 0.43, "close": 0.434, "volume": 999127.62, "close_time": 1745294399999, "quote_volume": 438654.44692, "trades": 3044, "taker_buy_base": 392782.34, "taker_buy_quote": 172658.24595 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.434, "high": 0.438, "low": 0.421, "close": 0.436, "volume": 670181.07, "close_time": 1745308799999, "quote_volume": 288294.11841, "trades": 2170, "taker_buy_base": 312018.67, "taker_buy_quote": 134747.71896 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.436, "high": 0.437, "low": 0.427, "close": 0.433, "volume": 437189.02, "close_time": 1745323199999, "quote_volume": 188570.09744, "trades": 1742, "taker_buy_base": 185875.84, "taker_buy_quote": 80215.14665 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.434, "high": 0.45, "low": 0.432, "close": 0.444, "volume": 1158836.62, "close_time": 1745337599999, "quote_volume": 509916.19085, "trades": 3446, "taker_buy_base": 548130.87, "taker_buy_quote": 241202.58894 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.444, "high": 0.449, "low": 0.443, "close": 0.446, "volume": 566250.78, "close_time": 1745351999999, "quote_volume": 252079.78498, "trades": 1527, "taker_buy_base": 252386.22, "taker_buy_quote": 112449.05118 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.445, "high": 0.459, "low": 0.442, "close": 0.457, "volume": 439208.8, "close_time": 1745366399999, "quote_volume": 197943.3328, "trades": 1698, "taker_buy_base": 231870.33, "taker_buy_quote": 104622.51594 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.457, "high": 0.464, "low": 0.453, "close": 0.464, "volume": 561575.7, "close_time": 1745380799999, "quote_volume": 257146.80824, "trades": 2343, "taker_buy_base": 219840.8, "taker_buy_quote": 100858.30725 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.464, "high": 0.466, "low": 0.456, "close": 0.461, "volume": 485487.93, "close_time": 1745395199999, "quote_volume": 223884.79165, "trades": 1605, "taker_buy_base": 228317.84, "taker_buy_quote": 105399.38208 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.461, "high": 0.463, "low": 0.452, "close": 0.457, "volume": 763489.29, "close_time": 1745409599999, "quote_volume": 349413.2286, "trades": 2931, "taker_buy_base": 317081.46, "taker_buy_quote": 145307.16432 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.457, "high": 0.468, "low": 0.445, "close": 0.453, "volume": 1340651.36, "close_time": 1745423999999, "quote_volume": 612901.59776, "trades": 5903, "taker_buy_base": 524598.99, "taker_buy_quote": 240395.41914 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.452, "high": 0.462, "low": 0.447, "close": 0.451, "volume": 522250.99, "close_time": 1745438399999, "quote_volume": 237750.96422, "trades": 2682, "taker_buy_base": 221958.02, "taker_buy_quote": 101020.44592 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.451, "high": 0.459, "low": 0.45, "close": 0.455, "volume": 311032.24, "close_time": 1745452799999, "quote_volume": 141470.45452, "trades": 1673, "taker_buy_base": 162261.38, "taker_buy_quote": 73797.16254 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.455, "high": 0.46, "low": 0.443, "close": 0.444, "volume": 639675.03, "close_time": 1745467199999, "quote_volume": 289151.2538, "trades": 2395, "taker_buy_base": 316478.99, "taker_buy_quote": 143258.95073 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.444, "high": 0.456, "low": 0.443, "close": 0.446, "volume": 388334.05, "close_time": 1745481599999, "quote_volume": 174545.585, "trades": 1577, "taker_buy_base": 194771.83, "taker_buy_quote": 87526.92569 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.446, "high": 0.45, "low": 0.437, "close": 0.448, "volume": 572791.94, "close_time": 1745495999999, "quote_volume": 254075.21322, "trades": 3011, "taker_buy_base": 241636.55, "taker_buy_quote": 107140.16189 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.448, "high": 0.466, "low": 0.446, "close": 0.461, "volume": 620035.47, "close_time": 1745510399999, "quote_volume": 283151.50189, "trades": 2249, "taker_buy_base": 300633.26, "taker_buy_quote": 137398.49054 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.462, "high": 0.465, "low": 0.451, "close": 0.459, "volume": 582596.39, "close_time": 1745524799999, "quote_volume": 267001.99249, "trades": 2238, "taker_buy_base": 232815.52, "taker_buy_quote": 106714.92373 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.46, "high": 0.465, "low": 0.458, "close": 0.465, "volume": 283965.54, "close_time": 1745539199999, "quote_volume": 131223.40885, "trades": 1358, "taker_buy_base": 151915.27, "taker_buy_quote": 70262.25194 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.464, "high": 0.474, "low": 0.46, "close": 0.464, "volume": 488688.07, "close_time": 1745553599999, "quote_volume": 228386.95518, "trades": 1730, "taker_buy_base": 264937.17, "taker_buy_quote": 123955.18439 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.463, "high": 0.479, "low": 0.462, "close": 0.479, "volume": 432604.46, "close_time": 1745567999999, "quote_volume": 204231.76036, "trades": 1246, "taker_buy_base": 239308.2, "taker_buy_quote": 112826.789 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.479, "high": 0.48, "low": 0.469, "close": 0.475, "volume": 575819.87, "close_time": 1745582399999, "quote_volume": 273198.15991, "trades": 1839, "taker_buy_base": 290509.39, "taker_buy_quote": 137916.22575 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.475, "high": 0.478, "low": 0.466, "close": 0.47, "volume": 522815.83, "close_time": 1745596799999, "quote_volume": 246947.03897, "trades": 1855, "taker_buy_base": 248078.62, "taker_buy_quote": 117237.82692 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.471, "high": 0.477, "low": 0.464, "close": 0.473, "volume": 494351.53, "close_time": 1745611199999, "quote_volume": 233143.04415, "trades": 1676, "taker_buy_base": 292146.53, "taker_buy_quote": 137884.18829 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.472, "high": 0.48, "low": 0.47, "close": 0.475, "volume": 210975.56, "close_time": 1745625599999, "quote_volume": 100388.56494, "trades": 798, "taker_buy_base": 80041.17, "taker_buy_quote": 38148.98979 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.476, "high": 0.496, "low": 0.476, "close": 0.493, "volume": 357409.44, "close_time": 1745639999999, "quote_volume": 174321.53193, "trades": 1567, "taker_buy_base": 186263.94, "taker_buy_quote": 91043.17087 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.493, "high": 0.495, "low": 0.485, "close": 0.489, "volume": 324085.78, "close_time": 1745654399999, "quote_volume": 158785.0156, "trades": 1475, "taker_buy_base": 156381.72, "taker_buy_quote": 76641.55822 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.489, "high": 0.493, "low": 0.47, "close": 0.472, "volume": 553905.77, "close_time": 1745668799999, "quote_volume": 266937.23641, "trades": 1773, "taker_buy_base": 278538.62, "taker_buy_quote": 134502.89859 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.472, "high": 0.483, "low": 0.471, "close": 0.481, "volume": 439562.32, "close_time": 1745683199999, "quote_volume": 209798.65072, "trades": 1537, "taker_buy_base": 248128.7, "taker_buy_quote": 118434.20102 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.481, "high": 0.481, "low": 0.475, "close": 0.479, "volume": 260010.5, "close_time": 1745697599999, "quote_volume": 124201.87061, "trades": 1137, "taker_buy_base": 139665.72, "taker_buy_quote": 66743.27765 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.479, "high": 0.482, "low": 0.473, "close": 0.481, "volume": 215995.0, "close_time": 1745711999999, "quote_volume": 103311.68722, "trades": 1197, "taker_buy_base": 145797.2, "taker_buy_quote": 69769.75679 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.481, "high": 0.482, "low": 0.459, "close": 0.467, "volume": 665110.91, "close_time": 1745726399999, "quote_volume": 312447.89537, "trades": 2539, "taker_buy_base": 301395.57, "taker_buy_quote": 141932.88006 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.466, "high": 0.468, "low": 0.452, "close": 0.458, "volume": 256807.21, "close_time": 1745740799999, "quote_volume": 117656.6077, "trades": 1114, "taker_buy_base": 123640.04, "taker_buy_quote": 56586.02503 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.458, "high": 0.464, "low": 0.456, "close": 0.459, "volume": 280502.75, "close_time": 1745755199999, "quote_volume": 128907.78911, "trades": 1276, "taker_buy_base": 142991.62, "taker_buy_quote": 65728.0444 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.459, "high": 0.46, "low": 0.45, "close": 0.453, "volume": 350429.98, "close_time": 1745769599999, "quote_volume": 159378.67326, "trades": 1370, "taker_buy_base": 158122.11, "taker_buy_quote": 71942.54899 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.452, "high": 0.456, "low": 0.446, "close": 0.452, "volume": 224002.39, "close_time": 1745783999999, "quote_volume": 101005.99978, "trades": 1026, "taker_buy_base": 114788.19, "taker_buy_quote": 51764.64598 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.452, "high": 0.456, "low": 0.446, "close": 0.446, "volume": 236169.54, "close_time": 1745798399999, "quote_volume": 106384.00279, "trades": 1040, "taker_buy_base": 117720.0, "taker_buy_quote": 53095.53573 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.446, "high": 0.456, "low": 0.437, "close": 0.454, "volume": 424461.51, "close_time": 1745812799999, "quote_volume": 189237.34803, "trades": 1553, "taker_buy_base": 170414.22, "taker_buy_quote": 76071.36378 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.454, "high": 0.477, "low": 0.454, "close": 0.476, "volume": 360324.63, "close_time": 1745827199999, "quote_volume": 167936.74852, "trades": 1174, "taker_buy_base": 203848.77, "taker_buy_quote": 94992.92542 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.476, "high": 0.485, "low": 0.467, "close": 0.474, "volume": 1434920.28, "close_time": 1745841599999, "quote_volume": 683934.08642, "trades": 4514, "taker_buy_base": 604133.92, "taker_buy_quote": 288400.06484 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.474, "high": 0.475, "low": 0.453, "close": 0.458, "volume": 514329.5, "close_time": 1745855999999, "quote_volume": 240148.06784, "trades": 1696, "taker_buy_base": 213248.48, "taker_buy_quote": 99767.95889 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.457, "high": 0.483, "low": 0.454, "close": 0.479, "volume": 671378.83, "close_time": 1745870399999, "quote_volume": 317719.10262, "trades": 1770, "taker_buy_base": 374654.66, "taker_buy_quote": 177241.44459 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.479, "high": 0.484, "low": 0.476, "close": 0.48, "volume": 299759.03, "close_time": 1745884799999, "quote_volume": 144031.28967, "trades": 1060, "taker_buy_base": 110078.86, "taker_buy_quote": 52956.65553 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.481, "high": 0.493, "low": 0.479, "close": 0.492, "volume": 358146.57, "close_time": 1745899199999, "quote_volume": 174425.76236, "trades": 1151, "taker_buy_base": 195235.56, "taker_buy_quote": 95196.82193 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.493, "high": 0.518, "low": 0.492, "close": 0.511, "volume": 1660004.99, "close_time": 1745913599999, "quote_volume": 840088.7645, "trades": 6851, "taker_buy_base": 924520.09, "taker_buy_quote": 467995.53474 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.512, "high": 0.513, "low": 0.492, "close": 0.496, "volume": 596378.15, "close_time": 1745927999999, "quote_volume": 298917.6432, "trades": 2098, "taker_buy_base": 248927.58, "taker_buy_quote": 124812.6828 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.495, "high": 0.496, "low": 0.485, "close": 0.489, "volume": 502674.43, "close_time": 1745942399999, "quote_volume": 246912.86492, "trades": 1780, "taker_buy_base": 227885.37, "taker_buy_quote": 112023.48485 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.489, "high": 0.49, "low": 0.48, "close": 0.482, "volume": 285197.1, "close_time": 1745956799999, "quote_volume": 138343.32008, "trades": 1024, "taker_buy_base": 154457.61, "taker_buy_quote": 74980.3305 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.482, "high": 0.483, "low": 0.46, "close": 0.467, "volume": 520796.3, "close_time": 1745971199999, "quote_volume": 246021.12782, "trades": 1988, "taker_buy_base": 238962.87, "taker_buy_quote": 112876.2594 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.466, "high": 0.473, "low": 0.46, "close": 0.47, "volume": 300530.08, "close_time": 1745985599999, "quote_volume": 140531.91926, "trades": 1339, "taker_buy_base": 167470.66, "taker_buy_quote": 78398.8027 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.471, "high": 0.478, "low": 0.468, "close": 0.47, "volume": 333379.3, "close_time": 1745999999999, "quote_volume": 157542.22206, "trades": 1516, "taker_buy_base": 170248.57, "taker_buy_quote": 80486.68764 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.47, "high": 0.487, "low": 0.469, "close": 0.485, "volume": 427670.16, "close_time": 1746014399999, "quote_volume": 205449.59445, "trades": 1752, "taker_buy_base": 218907.61, "taker_buy_quote": 105258.44998 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.485, "high": 0.486, "low": 0.456, "close": 0.469, "volume": 819505.18, "close_time": 1746028799999, "quote_volume": 384638.48788, "trades": 2843, "taker_buy_base": 360503.4, "taker_buy_quote": 169362.53195 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.47, "high": 0.482, "low": 0.466, "close": 0.471, "volume": 540207.1, "close_time": 1746043199999, "quote_volume": 255576.71997, "trades": 1915, "taker_buy_base": 263191.61, "taker_buy_quote": 124510.24369 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.471, "high": 0.478, "low": 0.471, "close": 0.475, "volume": 397176.85, "close_time": 1746057599999, "quote_volume": 188427.56859, "trades": 1310, "taker_buy_base": 223108.35, "taker_buy_quote": 105904.50909 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.476, "high": 0.498, "low": 0.476, "close": 0.481, "volume": 889296.59, "close_time": 1746071999999, "quote_volume": 433213.95255, "trades": 2823, "taker_buy_base": 561344.16, "taker_buy_quote": 273679.38327 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.481, "high": 0.493, "low": 0.48, "close": 0.491, "volume": 436096.76, "close_time": 1746086399999, "quote_volume": 212308.20415, "trades": 1229, "taker_buy_base": 208920.66, "taker_buy_quote": 101586.92185 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.491, "high": 0.504, "low": 0.488, "close": 0.491, "volume": 857052.2, "close_time": 1746100799999, "quote_volume": 425027.79702, "trades": 2906, "taker_buy_base": 374854.54, "taker_buy_quote": 185963.6633 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.491, "high": 0.493, "low": 0.485, "close": 0.488, "volume": 537266.1, "close_time": 1746115199999, "quote_volume": 262631.66566, "trades": 1701, "taker_buy_base": 250210.15, "taker_buy_quote": 122457.8863 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.487, "high": 0.493, "low": 0.483, "close": 0.487, "volume": 342588.95, "close_time": 1746129599999, "quote_volume": 167156.53845, "trades": 1398, "taker_buy_base": 147626.55, "taker_buy_quote": 72062.90324 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.488, "high": 0.491, "low": 0.477, "close": 0.48, "volume": 288484.69, "close_time": 1746143999999, "quote_volume": 139893.47729, "trades": 915, "taker_buy_base": 121288.06, "taker_buy_quote": 58873.33463 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.48, "high": 0.49, "low": 0.476, "close": 0.49, "volume": 451031.55, "close_time": 1746158399999, "quote_volume": 218003.03073, "trades": 1391, "taker_buy_base": 290570.25, "taker_buy_quote": 140518.1667 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.49, "high": 0.49, "low": 0.477, "close": 0.479, "volume": 295372.09, "close_time": 1746172799999, "quote_volume": 142599.80003, "trades": 1294, "taker_buy_base": 126361.83, "taker_buy_quote": 61007.24835 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.479, "high": 0.483, "low": 0.473, "close": 0.474, "volume": 387168.39, "close_time": 1746187199999, "quote_volume": 185196.67092, "trades": 1644, "taker_buy_base": 199890.74, "taker_buy_quote": 95628.01824 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.473, "high": 0.486, "low": 0.471, "close": 0.48, "volume": 482387.28, "close_time": 1746201599999, "quote_volume": 231176.34974, "trades": 1954, "taker_buy_base": 256183.79, "taker_buy_quote": 122759.54012 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.48, "high": 0.486, "low": 0.477, "close": 0.478, "volume": 319362.17, "close_time": 1746215999999, "quote_volume": 153646.48048, "trades": 1116, "taker_buy_base": 128723.09, "taker_buy_quote": 62017.33917 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.478, "high": 0.482, "low": 0.476, "close": 0.479, "volume": 122936.67, "close_time": 1746230399999, "quote_volume": 58906.55525, "trades": 689, "taker_buy_base": 65639.37, "taker_buy_quote": 31459.94287 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.479, "high": 0.481, "low": 0.47, "close": 0.477, "volume": 245426.49, "close_time": 1746244799999, "quote_volume": 116585.55211, "trades": 1033, "taker_buy_base": 111296.9, "taker_buy_quote": 52901.98995 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.477, "high": 0.478, "low": 0.468, "close": 0.468, "volume": 199008.76, "close_time": 1746259199999, "quote_volume": 94153.99704, "trades": 1222, "taker_buy_base": 81996.3, "taker_buy_quote": 38764.2423 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.469, "high": 0.471, "low": 0.446, "close": 0.446, "volume": 871645.97, "close_time": 1746273599999, "quote_volume": 398622.51964, "trades": 4342, "taker_buy_base": 400464.11, "taker_buy_quote": 182799.46524 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.446, "high": 0.452, "low": 0.441, "close": 0.444, "volume": 531317.41, "close_time": 1746287999999, "quote_volume": 237127.30151, "trades": 2902, "taker_buy_base": 282350.35, "taker_buy_quote": 126075.55074 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.444, "high": 0.446, "low": 0.424, "close": 0.435, "volume": 816813.38, "close_time": 1746302399999, "quote_volume": 355964.46288, "trades": 3909, "taker_buy_base": 373517.61, "taker_buy_quote": 162475.35576 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.434, "high": 0.436, "low": 0.427, "close": 0.429, "volume": 252503.23, "close_time": 1746316799999, "quote_volume": 108808.49723, "trades": 1291, "taker_buy_base": 142475.55, "taker_buy_quote": 61479.27459 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.429, "high": 0.434, "low": 0.424, "close": 0.427, "volume": 285850.89, "close_time": 1746331199999, "quote_volume": 122439.70994, "trades": 2072, "taker_buy_base": 141432.66, "taker_buy_quote": 60657.35573 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.426, "high": 0.429, "low": 0.42, "close": 0.424, "volume": 287522.68, "close_time": 1746345599999, "quote_volume": 122008.92451, "trades": 1644, "taker_buy_base": 138836.46, "taker_buy_quote": 58928.3211 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.424, "high": 0.429, "low": 0.418, "close": 0.426, "volume": 314214.35, "close_time": 1746359999999, "quote_volume": 132935.63845, "trades": 1705, "taker_buy_base": 153546.71, "taker_buy_quote": 64989.4236 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.426, "high": 0.429, "low": 0.42, "close": 0.422, "volume": 285834.05, "close_time": 1746374399999, "quote_volume": 121205.79976, "trades": 1798, "taker_buy_base": 127144.93, "taker_buy_quote": 54014.47961 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.422, "high": 0.423, "low": 0.408, "close": 0.417, "volume": 501470.36, "close_time": 1746388799999, "quote_volume": 208689.33589, "trades": 2125, "taker_buy_base": 216112.62, "taker_buy_quote": 90094.91283 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.417, "high": 0.421, "low": 0.412, "close": 0.418, "volume": 299884.38, "close_time": 1746403199999, "quote_volume": 124984.47795, "trades": 1675, "taker_buy_base": 164141.31, "taker_buy_quote": 68441.13074 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.418, "high": 0.429, "low": 0.413, "close": 0.424, "volume": 473784.18, "close_time": 1746417599999, "quote_volume": 200884.97917, "trades": 2678, "taker_buy_base": 337203.92, "taker_buy_quote": 143233.70068 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.423, "high": 0.426, "low": 0.42, "close": 0.423, "volume": 285229.43, "close_time": 1746431999999, "quote_volume": 120613.59767, "trades": 1630, "taker_buy_base": 166046.95, "taker_buy_quote": 70244.25248 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.423, "high": 0.425, "low": 0.407, "close": 0.411, "volume": 493522.46, "close_time": 1746446399999, "quote_volume": 203895.35073, "trades": 1750, "taker_buy_base": 229536.18, "taker_buy_quote": 94817.38303 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.411, "high": 0.414, "low": 0.4, "close": 0.403, "volume": 1900281.82, "close_time": 1746460799999, "quote_volume": 775062.82576, "trades": 6487, "taker_buy_base": 949188.96, "taker_buy_quote": 388063.52758 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.402, "high": 0.411, "low": 0.4, "close": 0.403, "volume": 397584.58, "close_time": 1746475199999, "quote_volume": 161389.07654, "trades": 2008, "taker_buy_base": 206104.32, "taker_buy_quote": 83675.75302 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.403, "high": 0.405, "low": 0.396, "close": 0.402, "volume": 237557.7, "close_time": 1746489599999, "quote_volume": 95380.62302, "trades": 1330, "taker_buy_base": 135907.45, "taker_buy_quote": 54586.63954 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.402, "high": 0.406, "low": 0.398, "close": 0.404, "volume": 354168.1, "close_time": 1746503999999, "quote_volume": 142383.7312, "trades": 1745, "taker_buy_base": 195715.5, "taker_buy_quote": 78723.86755 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.405, "high": 0.412, "low": 0.404, "close": 0.406, "volume": 367621.54, "close_time": 1746518399999, "quote_volume": 150051.29983, "trades": 2009, "taker_buy_base": 200892.49, "taker_buy_quote": 82061.52032 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.406, "high": 0.407, "low": 0.391, "close": 0.395, "volume": 430391.08, "close_time": 1746532799999, "quote_volume": 171974.89481, "trades": 2305, "taker_buy_base": 202024.89, "taker_buy_quote": 80871.5375 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.396, "high": 0.402, "low": 0.391, "close": 0.394, "volume": 440884.23, "close_time": 1746547199999, "quote_volume": 174502.24255, "trades": 2064, "taker_buy_base": 205688.2, "taker_buy_quote": 81382.06819 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.394, "high": 0.402, "low": 0.389, "close": 0.395, "volume": 368305.38, "close_time": 1746561599999, "quote_volume": 145885.7609, "trades": 1748, "taker_buy_base": 189653.12, "taker_buy_quote": 75327.96956 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.395, "high": 0.406, "low": 0.382, "close": 0.403, "volume": 369652.15, "close_time": 1746575999999, "quote_volume": 146006.0799, "trades": 2379, "taker_buy_base": 226057.49, "taker_buy_quote": 89443.54653 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.403, "high": 0.413, "low": 0.402, "close": 0.406, "volume": 362892.07, "close_time": 1746590399999, "quote_volume": 148030.33911, "trades": 1887, "taker_buy_base": 177073.16, "taker_buy_quote": 72268.77701 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.406, "high": 0.408, "low": 0.399, "close": 0.407, "volume": 201917.21, "close_time": 1746604799999, "quote_volume": 81642.86446, "trades": 1004, "taker_buy_base": 98472.09, "taker_buy_quote": 39826.1146 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.407, "high": 0.417, "low": 0.396, "close": 0.401, "volume": 3832652.89, "close_time": 1746619199999, "quote_volume": 1559302.24444, "trades": 10792, "taker_buy_base": 1868505.38, "taker_buy_quote": 762397.97627 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.401, "high": 0.404, "low": 0.394, "close": 0.395, "volume": 533215.67, "close_time": 1746633599999, "quote_volume": 213262.6858, "trades": 2026, "taker_buy_base": 257132.19, "taker_buy_quote": 102817.24524 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.395, "high": 0.4, "low": 0.391, "close": 0.396, "volume": 580777.2, "close_time": 1746647999999, "quote_volume": 229208.08098, "trades": 2164, "taker_buy_base": 205836.03, "taker_buy_quote": 81365.04641 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.396, "high": 0.405, "low": 0.394, "close": 0.401, "volume": 223857.8, "close_time": 1746662399999, "quote_volume": 89502.36332, "trades": 1221, "taker_buy_base": 125688.42, "taker_buy_quote": 50316.37337 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.402, "high": 0.428, "low": 0.4, "close": 0.428, "volume": 676907.8, "close_time": 1746676799999, "quote_volume": 280052.02797, "trades": 2960, "taker_buy_base": 463310.36, "taker_buy_quote": 191896.10946 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.427, "high": 0.434, "low": 0.425, "close": 0.433, "volume": 522525.89, "close_time": 1746691199999, "quote_volume": 224415.71491, "trades": 1953, "taker_buy_base": 306951.92, "taker_buy_quote": 131882.79761 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.433, "high": 0.437, "low": 0.431, "close": 0.433, "volume": 293041.61, "close_time": 1746705599999, "quote_volume": 127062.51416, "trades": 1324, "taker_buy_base": 144969.84, "taker_buy_quote": 62912.97717 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.434, "high": 0.444, "low": 0.428, "close": 0.441, "volume": 569352.85, "close_time": 1746719999999, "quote_volume": 247668.40347, "trades": 2255, "taker_buy_base": 298441.46, "taker_buy_quote": 129861.65029 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.441, "high": 0.452, "low": 0.44, "close": 0.45, "volume": 323981.5, "close_time": 1746734399999, "quote_volume": 144353.67337, "trades": 1583, "taker_buy_base": 163572.58, "taker_buy_quote": 72934.13021 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.451, "high": 0.464, "low": 0.448, "close": 0.462, "volume": 445766.02, "close_time": 1746748799999, "quote_volume": 204279.09259, "trades": 2817, "taker_buy_base": 220932.21, "taker_buy_quote": 101452.21317 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.463, "high": 0.479, "low": 0.461, "close": 0.47, "volume": 550988.25, "close_time": 1746763199999, "quote_volume": 259555.50463, "trades": 2806, "taker_buy_base": 294114.21, "taker_buy_quote": 138731.48094 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.47, "high": 0.495, "low": 0.469, "close": 0.488, "volume": 423092.91, "close_time": 1746777599999, "quote_volume": 205682.91945, "trades": 2718, "taker_buy_base": 217953.25, "taker_buy_quote": 106014.12448 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.489, "high": 0.501, "low": 0.48, "close": 0.495, "volume": 1154695.32, "close_time": 1746791999999, "quote_volume": 566265.58355, "trades": 6056, "taker_buy_base": 641046.86, "taker_buy_quote": 314737.55888 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.496, "high": 0.501, "low": 0.484, "close": 0.498, "volume": 546920.44, "close_time": 1746806399999, "quote_volume": 270895.75835, "trades": 3199, "taker_buy_base": 261006.88, "taker_buy_quote": 129523.93516 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.497, "high": 0.505, "low": 0.493, "close": 0.498, "volume": 487945.85, "close_time": 1746820799999, "quote_volume": 243749.40455, "trades": 2948, "taker_buy_base": 232528.2, "taker_buy_quote": 116221.11665 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.499, "high": 0.514, "low": 0.498, "close": 0.513, "volume": 285143.95, "close_time": 1746835199999, "quote_volume": 143933.9856, "trades": 2229, "taker_buy_base": 168633.63, "taker_buy_quote": 85147.23923 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.512, "high": 0.543, "low": 0.512, "close": 0.521, "volume": 811442.75, "close_time": 1746849599999, "quote_volume": 426977.44192, "trades": 5747, "taker_buy_base": 482316.04, "taker_buy_quote": 253737.30943 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.521, "high": 0.531, "low": 0.513, "close": 0.527, "volume": 443695.34, "close_time": 1746863999999, "quote_volume": 231299.49269, "trades": 2582, "taker_buy_base": 233359.05, "taker_buy_quote": 121696.92515 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.527, "high": 0.531, "low": 0.513, "close": 0.52, "volume": 879790.17, "close_time": 1746878399999, "quote_volume": 457738.19447, "trades": 4285, "taker_buy_base": 484767.33, "taker_buy_quote": 252136.95647 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.52, "high": 0.529, "low": 0.516, "close": 0.519, "volume": 525334.74, "close_time": 1746892799999, "quote_volume": 274419.89123, "trades": 2807, "taker_buy_base": 229430.02, "taker_buy_quote": 119952.50209 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.519, "high": 0.537, "low": 0.517, "close": 0.537, "volume": 399197.16, "close_time": 1746907199999, "quote_volume": 210917.18603, "trades": 2075, "taker_buy_base": 211768.71, "taker_buy_quote": 111985.48064 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.537, "high": 0.559, "low": 0.533, "close": 0.551, "volume": 615272.94, "close_time": 1746921599999, "quote_volume": 334835.9089, "trades": 3714, "taker_buy_base": 317255.6, "taker_buy_quote": 172461.3696 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.552, "high": 0.559, "low": 0.534, "close": 0.553, "volume": 762561.05, "close_time": 1746935999999, "quote_volume": 419711.20108, "trades": 4281, "taker_buy_base": 439986.26, "taker_buy_quote": 242405.38196 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.552, "high": 0.554, "low": 0.525, "close": 0.531, "volume": 729632.82, "close_time": 1746950399999, "quote_volume": 393954.41843, "trades": 3082, "taker_buy_base": 315131.98, "taker_buy_quote": 170437.45662 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.531, "high": 0.545, "low": 0.527, "close": 0.544, "volume": 494372.63, "close_time": 1746964799999, "quote_volume": 265648.89477, "trades": 2430, "taker_buy_base": 296005.72, "taker_buy_quote": 158973.13194 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.543, "high": 0.548, "low": 0.533, "close": 0.538, "volume": 551895.84, "close_time": 1746979199999, "quote_volume": 298998.18445, "trades": 2514, "taker_buy_base": 306304.4, "taker_buy_quote": 166077.16331 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.538, "high": 0.548, "low": 0.531, "close": 0.544, "volume": 463950.01, "close_time": 1746993599999, "quote_volume": 251006.6562, "trades": 2029, "taker_buy_base": 228131.22, "taker_buy_quote": 123554.58452 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.545, "high": 0.548, "low": 0.539, "close": 0.543, "volume": 243207.21, "close_time": 1747007999999, "quote_volume": 132098.52318, "trades": 976, "taker_buy_base": 115529.31, "taker_buy_quote": 62729.09988 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.543, "high": 0.551, "low": 0.533, "close": 0.548, "volume": 452276.24, "close_time": 1747022399999, "quote_volume": 246236.27025, "trades": 1727, "taker_buy_base": 266539.7, "taker_buy_quote": 145309.27978 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.549, "high": 0.57, "low": 0.545, "close": 0.559, "volume": 828572.22, "close_time": 1747036799999, "quote_volume": 463466.95837, "trades": 3903, "taker_buy_base": 447023.5, "taker_buy_quote": 250284.55483 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.558, "high": 0.574, "low": 0.551, "close": 0.553, "volume": 1062401.06, "close_time": 1747051199999, "quote_volume": 598325.69049, "trades": 3808, "taker_buy_base": 536739.74, "taker_buy_quote": 302853.57355 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.553, "high": 0.564, "low": 0.535, "close": 0.541, "volume": 676541.52, "close_time": 1747065599999, "quote_volume": 372177.83562, "trades": 3627, "taker_buy_base": 313414.37, "taker_buy_quote": 172426.12353 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.543, "high": 0.559, "low": 0.518, "close": 0.542, "volume": 890793.26, "close_time": 1747079999999, "quote_volume": 480710.16062, "trades": 3184, "taker_buy_base": 422410.9, "taker_buy_quote": 228218.45748 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.542, "high": 0.553, "low": 0.54, "close": 0.549, "volume": 205140.23, "close_time": 1747094399999, "quote_volume": 112329.44325, "trades": 1104, "taker_buy_base": 116117.1, "taker_buy_quote": 63587.63354 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.549, "high": 0.561, "low": 0.521, "close": 0.523, "volume": 1392166.25, "close_time": 1747108799999, "quote_volume": 749505.74373, "trades": 4575, "taker_buy_base": 733182.96, "taker_buy_quote": 395926.77367 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.523, "high": 0.548, "low": 0.518, "close": 0.545, "volume": 307154.97, "close_time": 1747123199999, "quote_volume": 164855.97467, "trades": 1534, "taker_buy_base": 156815.52, "taker_buy_quote": 84407.54771 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.544, "high": 0.586, "low": 0.544, "close": 0.559, "volume": 2040739.41, "close_time": 1747137599999, "quote_volume": 1157764.87093, "trades": 9074, "taker_buy_base": 1081665.52, "taker_buy_quote": 613212.03353 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.559, "high": 0.572, "low": 0.55, "close": 0.57, "volume": 997524.13, "close_time": 1747151999999, "quote_volume": 558959.70781, "trades": 4241, "taker_buy_base": 513983.97, "taker_buy_quote": 288502.44115 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.57, "high": 0.58, "low": 0.563, "close": 0.578, "volume": 690303.57, "close_time": 1747166399999, "quote_volume": 393858.06128, "trades": 2629, "taker_buy_base": 356381.25, "taker_buy_quote": 203474.87665 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.578, "high": 0.581, "low": 0.566, "close": 0.574, "volume": 326757.71, "close_time": 1747180799999, "quote_volume": 187903.36094, "trades": 1655, "taker_buy_base": 148402.17, "taker_buy_quote": 85454.36626 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.574, "high": 0.59, "low": 0.572, "close": 0.574, "volume": 804400.93, "close_time": 1747195199999, "quote_volume": 466715.99256, "trades": 3772, "taker_buy_base": 424435.85, "taker_buy_quote": 246609.65219 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.574, "high": 0.581, "low": 0.562, "close": 0.563, "volume": 544197.91, "close_time": 1747209599999, "quote_volume": 310865.67188, "trades": 2366, "taker_buy_base": 251408.03, "taker_buy_quote": 143818.70266 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.564, "high": 0.565, "low": 0.544, "close": 0.561, "volume": 568466.87, "close_time": 1747223999999, "quote_volume": 316018.8075, "trades": 2500, "taker_buy_base": 282550.64, "taker_buy_quote": 157253.07591 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.561, "high": 0.564, "low": 0.542, "close": 0.547, "volume": 252950.57, "close_time": 1747238399999, "quote_volume": 139686.33922, "trades": 1395, "taker_buy_base": 118248.66, "taker_buy_quote": 65382.55826 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.548, "high": 0.55, "low": 0.538, "close": 0.545, "volume": 229826.7, "close_time": 1747252799999, "quote_volume": 125143.27329, "trades": 1208, "taker_buy_base": 94220.68, "taker_buy_quote": 51365.10359 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.545, "high": 0.547, "low": 0.537, "close": 0.544, "volume": 223242.26, "close_time": 1747267199999, "quote_volume": 121037.3238, "trades": 1258, "taker_buy_base": 118674.21, "taker_buy_quote": 64400.7662 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.544, "high": 0.553, "low": 0.528, "close": 0.53, "volume": 511635.49, "close_time": 1747281599999, "quote_volume": 275585.6812, "trades": 2077, "taker_buy_base": 201514.96, "taker_buy_quote": 108663.82825 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.53, "high": 0.537, "low": 0.508, "close": 0.508, "volume": 932459.73, "close_time": 1747295999999, "quote_volume": 490600.87887, "trades": 3031, "taker_buy_base": 472130.67, "taker_buy_quote": 248857.44356 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.509, "high": 0.522, "low": 0.503, "close": 0.513, "volume": 586939.15, "close_time": 1747310399999, "quote_volume": 301487.86771, "trades": 1992, "taker_buy_base": 259266.36, "taker_buy_quote": 133363.37748 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.513, "high": 0.53, "low": 0.504, "close": 0.53, "volume": 623559.14, "close_time": 1747324799999, "quote_volume": 322469.38892, "trades": 2771, "taker_buy_base": 337538.18, "taker_buy_quote": 174636.66896 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.53, "high": 0.543, "low": 0.517, "close": 0.523, "volume": 420590.24, "close_time": 1747339199999, "quote_volume": 223333.07716, "trades": 2046, "taker_buy_base": 236383.03, "taker_buy_quote": 125718.31319 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.522, "high": 0.53, "low": 0.506, "close": 0.52, "volume": 381664.31, "close_time": 1747353599999, "quote_volume": 197843.23766, "trades": 2046, "taker_buy_base": 210484.34, "taker_buy_quote": 109177.04546 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.521, "high": 0.53, "low": 0.516, "close": 0.528, "volume": 298149.32, "close_time": 1747367999999, "quote_volume": 156446.98815, "trades": 1738, "taker_buy_base": 160580.53, "taker_buy_quote": 84327.70202 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.528, "high": 0.5337, "low": 0.523, "close": 0.5295, "volume": 370667.36, "close_time": 1747382399999, "quote_volume": 196360.005641, "trades": 2010, "taker_buy_base": 221986.5, "taker_buy_quote": 117598.851602 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.5304, "high": 0.5347, "low": 0.516, "close": 0.5274, "volume": 467607.24, "close_time": 1747396799999, "quote_volume": 246445.233206, "trades": 1837, "taker_buy_base": 222324.65, "taker_buy_quote": 117373.55146 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.528, "high": 0.5355, "low": 0.5223, "close": 0.5263, "volume": 571692.39, "close_time": 1747411199999, "quote_volume": 302679.564427, "trades": 3200, "taker_buy_base": 268627.02, "taker_buy_quote": 142238.929596 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.5279, "high": 0.5295, "low": 0.5123, "close": 0.5202, "volume": 173643.35, "close_time": 1747425599999, "quote_volume": 90031.362574, "trades": 1553, "taker_buy_base": 78932.98, "taker_buy_quote": 40925.563246 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.5191, "high": 0.5206, "low": 0.4934, "close": 0.5011, "volume": 565076.69, "close_time": 1747439999999, "quote_volume": 285201.582357, "trades": 2474, "taker_buy_base": 269412.97, "taker_buy_quote": 136128.340775 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.5005, "high": 0.5039, "low": 0.4792, "close": 0.4909, "volume": 524800.87, "close_time": 1747454399999, "quote_volume": 256676.574376, "trades": 2166, "taker_buy_base": 220847.32, "taker_buy_quote": 108009.76852 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.4904, "high": 0.4959, "low": 0.4791, "close": 0.4826, "volume": 373442.08, "close_time": 1747468799999, "quote_volume": 181122.153283, "trades": 1558, "taker_buy_base": 212805.37, "taker_buy_quote": 103267.317445 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.4825, "high": 0.4837, "low": 0.47, "close": 0.4795, "volume": 903400.25, "close_time": 1747483199999, "quote_volume": 431474.28038, "trades": 2748, "taker_buy_base": 437518.05, "taker_buy_quote": 209309.388301 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.48, "high": 0.4893, "low": 0.4717, "close": 0.4813, "volume": 417944.08, "close_time": 1747497599999, "quote_volume": 201196.036341, "trades": 1715, "taker_buy_base": 219580.1, "taker_buy_quote": 105847.025707 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.481, "high": 0.4851, "low": 0.4733, "close": 0.4759, "volume": 340684.62, "close_time": 1747511999999, "quote_volume": 163244.911945, "trades": 2044, "taker_buy_base": 164933.11, "taker_buy_quote": 79061.689429 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.4767, "high": 0.4866, "low": 0.4741, "close": 0.4795, "volume": 141697.75, "close_time": 1747526399999, "quote_volume": 67927.173568, "trades": 1056, "taker_buy_base": 70422.56, "taker_buy_quote": 33794.654435 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4795, "high": 0.4873, "low": 0.4787, "close": 0.4845, "volume": 296589.62, "close_time": 1747540799999, "quote_volume": 143244.323797, "trades": 1611, "taker_buy_base": 180141.77, "taker_buy_quote": 87029.228177 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.4838, "high": 0.4951, "low": 0.4822, "close": 0.4947, "volume": 272057.61, "close_time": 1747555199999, "quote_volume": 133306.588731, "trades": 1387, "taker_buy_base": 141168.44, "taker_buy_quote": 69268.8201 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.4956, "high": 0.507, "low": 0.4908, "close": 0.4908, "volume": 261699.72, "close_time": 1747569599999, "quote_volume": 130890.567206, "trades": 1910, "taker_buy_base": 177654.02, "taker_buy_quote": 88906.879499 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.4907, "high": 0.5155, "low": 0.4882, "close": 0.5136, "volume": 387004.06, "close_time": 1747583999999, "quote_volume": 195126.063993, "trades": 1841, "taker_buy_base": 226531.99, "taker_buy_quote": 114290.123137 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.5131, "high": 0.5199, "low": 0.4802, "close": 0.4807, "volume": 1015995.28, "close_time": 1747598399999, "quote_volume": 517312.979944, "trades": 5017, "taker_buy_base": 483841.79, "taker_buy_quote": 246927.485188 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.4805, "high": 0.5036, "low": 0.4671, "close": 0.5015, "volume": 865441.27, "close_time": 1747612799999, "quote_volume": 416683.689733, "trades": 4494, "taker_buy_base": 398105.92, "taker_buy_quote": 191649.888287 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.5014, "high": 0.5037, "low": 0.4689, "close": 0.4713, "volume": 522132.11, "close_time": 1747627199999, "quote_volume": 251100.581552, "trades": 2937, "taker_buy_base": 235321.81, "taker_buy_quote": 112975.673619 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.4713, "high": 0.4749, "low": 0.456, "close": 0.4663, "volume": 579682.26, "close_time": 1747641599999, "quote_volume": 269513.489752, "trades": 3344, "taker_buy_base": 303872.44, "taker_buy_quote": 141371.442035 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.4647, "high": 0.467, "low": 0.4569, "close": 0.4595, "volume": 278482.69, "close_time": 1747655999999, "quote_volume": 128419.538506, "trades": 2336, "taker_buy_base": 161185.34, "taker_buy_quote": 74369.944709 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.4593, "high": 0.4756, "low": 0.4535, "close": 0.4729, "volume": 332036.55, "close_time": 1747670399999, "quote_volume": 154129.144536, "trades": 2861, "taker_buy_base": 197321.76, "taker_buy_quote": 91707.348663 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.473, "high": 0.4898, "low": 0.4693, "close": 0.479, "volume": 488882.43, "close_time": 1747684799999, "quote_volume": 234573.029233, "trades": 2538, "taker_buy_base": 287072.01, "taker_buy_quote": 137935.886501 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.4789, "high": 0.483, "low": 0.4734, "close": 0.4823, "volume": 124127.74, "close_time": 1747699199999, "quote_volume": 59310.64374, "trades": 1111, "taker_buy_base": 65194.82, "taker_buy_quote": 31150.03577 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.4818, "high": 0.4944, "low": 0.4781, "close": 0.4864, "volume": 605955.53, "close_time": 1747713599999, "quote_volume": 294144.432463, "trades": 3181, "taker_buy_base": 287599.11, "taker_buy_quote": 139760.910732 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.4856, "high": 0.4977, "low": 0.4835, "close": 0.4848, "volume": 530427.34, "close_time": 1747727999999, "quote_volume": 259567.195164, "trades": 2733, "taker_buy_base": 313416.16, "taker_buy_quote": 153367.012181 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.4849, "high": 0.4881, "low": 0.4778, "close": 0.4826, "volume": 330304.81, "close_time": 1747742399999, "quote_volume": 159456.512237, "trades": 3020, "taker_buy_base": 194277.89, "taker_buy_quote": 93839.101748 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.4823, "high": 0.4823, "low": 0.4731, "close": 0.4793, "volume": 457543.66, "close_time": 1747756799999, "quote_volume": 218467.210448, "trades": 3291, "taker_buy_base": 252538.74, "taker_buy_quote": 120647.829979 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.4798, "high": 0.4818, "low": 0.466, "close": 0.4794, "volume": 505874.88, "close_time": 1747771199999, "quote_volume": 239825.363841, "trades": 3061, "taker_buy_base": 236145.34, "taker_buy_quote": 111963.639987 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.479, "high": 0.4925, "low": 0.4772, "close": 0.4885, "volume": 247906.25, "close_time": 1747785599999, "quote_volume": 120075.549307, "trades": 1334, "taker_buy_base": 122446.8, "taker_buy_quote": 59324.422686 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.4887, "high": 0.4987, "low": 0.4795, "close": 0.495, "volume": 580323.67, "close_time": 1747799999999, "quote_volume": 282907.420605, "trades": 2531, "taker_buy_base": 319240.6, "taker_buy_quote": 155811.667732 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.4952, "high": 0.5041, "low": 0.4913, "close": 0.4919, "volume": 531460.99, "close_time": 1747814399999, "quote_volume": 264516.367676, "trades": 2326, "taker_buy_base": 265808.94, "taker_buy_quote": 132398.844725 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.4929, "high": 0.4975, "low": 0.4826, "close": 0.4933, "volume": 300460.97, "close_time": 1747828799999, "quote_volume": 146792.12614, "trades": 1652, "taker_buy_base": 151500.72, "taker_buy_quote": 74054.387624 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.493, "high": 0.4997, "low": 0.4861, "close": 0.4975, "volume": 261230.61, "close_time": 1747843199999, "quote_volume": 128916.129566, "trades": 1619, "taker_buy_base": 142618.17, "taker_buy_quote": 70493.29333 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.4976, "high": 0.5125, "low": 0.4767, "close": 0.4944, "volume": 606945.3, "close_time": 1747857599999, "quote_volume": 297776.960432, "trades": 3178, "taker_buy_base": 291375.92, "taker_buy_quote": 143182.671566 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.4942, "high": 0.5078, "low": 0.4881, "close": 0.5003, "volume": 230296.81, "close_time": 1747871999999, "quote_volume": 114237.178034, "trades": 1079, "taker_buy_base": 114715.45, "taker_buy_quote": 56818.949465 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.5007, "high": 0.5185, "low": 0.4999, "close": 0.5159, "volume": 560858.87, "close_time": 1747886399999, "quote_volume": 285306.396827, "trades": 2235, "taker_buy_base": 353041.79, "taker_buy_quote": 179619.640356 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.5157, "high": 0.521, "low": 0.5122, "close": 0.5188, "volume": 354964.43, "close_time": 1747900799999, "quote_volume": 183527.058337, "trades": 1771, "taker_buy_base": 187814.71, "taker_buy_quote": 97123.957323 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.5189, "high": 0.5289, "low": 0.5168, "close": 0.5193, "volume": 318641.15, "close_time": 1747915199999, "quote_volume": 166370.171676, "trades": 1996, "taker_buy_base": 176521.41, "taker_buy_quote": 92165.108551 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.5197, "high": 0.5287, "low": 0.5127, "close": 0.524, "volume": 465428.92, "close_time": 1747929599999, "quote_volume": 242536.16942, "trades": 2750, "taker_buy_base": 257945.49, "taker_buy_quote": 134592.390348 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.5243, "high": 0.5318, "low": 0.5228, "close": 0.5256, "volume": 340816.66, "close_time": 1747943999999, "quote_volume": 179617.216669, "trades": 2486, "taker_buy_base": 179377.8, "taker_buy_quote": 94597.894066 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.5259, "high": 0.5309, "low": 0.5221, "close": 0.5302, "volume": 150205.04, "close_time": 1747958399999, "quote_volume": 79204.457191, "trades": 1587, "taker_buy_base": 72190.22, "taker_buy_quote": 38068.9415 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.5307, "high": 0.5423, "low": 0.5265, "close": 0.5384, "volume": 639337.72, "close_time": 1747972799999, "quote_volume": 343397.396843, "trades": 3997, "taker_buy_base": 381926.72, "taker_buy_quote": 205221.429522 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.5386, "high": 0.5397, "low": 0.5179, "close": 0.5201, "volume": 364893.7, "close_time": 1747987199999, "quote_volume": 192429.218183, "trades": 2809, "taker_buy_base": 173810.59, "taker_buy_quote": 91707.494942 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.5205, "high": 0.5345, "low": 0.4952, "close": 0.5036, "volume": 760739.19, "close_time": 1748001599999, "quote_volume": 389871.326182, "trades": 4794, "taker_buy_base": 358612.51, "taker_buy_quote": 183998.881315 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.5039, "high": 0.5081, "low": 0.4846, "close": 0.4974, "volume": 727529.46, "close_time": 1748015999999, "quote_volume": 360952.944272, "trades": 4784, "taker_buy_base": 326821.96, "taker_buy_quote": 162184.512512 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.4983, "high": 0.5017, "low": 0.4924, "close": 0.4924, "volume": 201045.72, "close_time": 1748030399999, "quote_volume": 99874.768982, "trades": 1525, "taker_buy_base": 107224.26, "taker_buy_quote": 53243.143723 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.4932, "high": 0.4932, "low": 0.4726, "close": 0.4756, "volume": 366961.01, "close_time": 1748044799999, "quote_volume": 176946.86876, "trades": 2263, "taker_buy_base": 135283.49, "taker_buy_quote": 65300.005841 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.4758, "high": 0.4848, "low": 0.4726, "close": 0.4831, "volume": 269828.05, "close_time": 1748059199999, "quote_volume": 129363.903171, "trades": 2615, "taker_buy_base": 133459.52, "taker_buy_quote": 64037.405314 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.483, "high": 0.4839, "low": 0.4755, "close": 0.4769, "volume": 202326.53, "close_time": 1748073599999, "quote_volume": 97026.450972, "trades": 1919, "taker_buy_base": 110082.33, "taker_buy_quote": 52787.00656 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.4765, "high": 0.4929, "low": 0.4733, "close": 0.4836, "volume": 870071.44, "close_time": 1748087999999, "quote_volume": 421291.515389, "trades": 3968, "taker_buy_base": 342769.04, "taker_buy_quote": 166034.018742 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.4838, "high": 0.4854, "low": 0.479, "close": 0.4817, "volume": 197360.66, "close_time": 1748102399999, "quote_volume": 95168.033553, "trades": 1633, "taker_buy_base": 102747.03, "taker_buy_quote": 49575.880371 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.4818, "high": 0.4858, "low": 0.4756, "close": 0.4772, "volume": 175635.98, "close_time": 1748116799999, "quote_volume": 84317.859518, "trades": 1598, "taker_buy_base": 71586.69, "taker_buy_quote": 34371.792192 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.477, "high": 0.4774, "low": 0.47, "close": 0.4727, "volume": 159385.9, "close_time": 1748131199999, "quote_volume": 75325.360834, "trades": 1487, "taker_buy_base": 58970.57, "taker_buy_quote": 27871.442033 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.4725, "high": 0.4747, "low": 0.4558, "close": 0.4638, "volume": 461601.25, "close_time": 1748145599999, "quote_volume": 213621.608664, "trades": 3253, "taker_buy_base": 176874.32, "taker_buy_quote": 82031.8007 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.4632, "high": 0.4645, "low": 0.4495, "close": 0.4543, "volume": 575397.41, "close_time": 1748159999999, "quote_volume": 263331.225625, "trades": 3118, "taker_buy_base": 279729.2, "taker_buy_quote": 128334.632665 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.4543, "high": 0.4543, "low": 0.4447, "close": 0.4481, "volume": 412877.93, "close_time": 1748174399999, "quote_volume": 185319.071267, "trades": 3201, "taker_buy_base": 204823.32, "taker_buy_quote": 91989.276597 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.4478, "high": 0.4524, "low": 0.4378, "close": 0.4466, "volume": 315011.79, "close_time": 1748188799999, "quote_volume": 140472.116582, "trades": 3013, "taker_buy_base": 163258.8, "taker_buy_quote": 72809.433127 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.4465, "high": 0.4525, "low": 0.4403, "close": 0.4504, "volume": 241552.21, "close_time": 1748203199999, "quote_volume": 107704.740277, "trades": 2270, "taker_buy_base": 109783.83, "taker_buy_quote": 48987.557073 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.4501, "high": 0.4651, "low": 0.447, "close": 0.4636, "volume": 233723.57, "close_time": 1748217599999, "quote_volume": 106960.421743, "trades": 2135, "taker_buy_base": 111020.31, "taker_buy_quote": 50878.394342 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.4633, "high": 0.4684, "low": 0.4605, "close": 0.4663, "volume": 193768.16, "close_time": 1748231999999, "quote_volume": 90120.247828, "trades": 2171, "taker_buy_base": 94260.43, "taker_buy_quote": 43845.669369 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.4664, "high": 0.4719, "low": 0.4643, "close": 0.4693, "volume": 178603.76, "close_time": 1748246399999, "quote_volume": 83577.583303, "trades": 1597, "taker_buy_base": 97728.35, "taker_buy_quote": 45761.907654 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.4694, "high": 0.4721, "low": 0.4624, "close": 0.4644, "volume": 227869.58, "close_time": 1748260799999, "quote_volume": 106688.428957, "trades": 1931, "taker_buy_base": 118850.55, "taker_buy_quote": 55689.037149 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.4648, "high": 0.4694, "low": 0.4591, "close": 0.4682, "volume": 315373.55, "close_time": 1748275199999, "quote_volume": 146454.86288, "trades": 2627, "taker_buy_base": 160129.28, "taker_buy_quote": 74360.763514 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.4682, "high": 0.4698, "low": 0.4551, "close": 0.4594, "volume": 234977.66, "close_time": 1748289599999, "quote_volume": 108211.275942, "trades": 1893, "taker_buy_base": 127996.94, "taker_buy_quote": 58933.617488 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.4583, "high": 0.4659, "low": 0.457, "close": 0.4615, "volume": 158774.63, "close_time": 1748303999999, "quote_volume": 73307.617354, "trades": 1356, "taker_buy_base": 82119.9, "taker_buy_quote": 37875.232126 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.4616, "high": 0.4663, "low": 0.4506, "close": 0.4617, "volume": 265152.32, "close_time": 1748318399999, "quote_volume": 121711.398055, "trades": 1933, "taker_buy_base": 124130.91, "taker_buy_quote": 56967.98854 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.4617, "high": 0.4724, "low": 0.459, "close": 0.4701, "volume": 191687.63, "close_time": 1748332799999, "quote_volume": 89345.563047, "trades": 1641, "taker_buy_base": 98582.1, "taker_buy_quote": 45962.204654 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.4702, "high": 0.4772, "low": 0.4701, "close": 0.4761, "volume": 159950.54, "close_time": 1748347199999, "quote_volume": 75815.380982, "trades": 1312, "taker_buy_base": 85545.65, "taker_buy_quote": 40582.491634 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.4761, "high": 0.4846, "low": 0.4689, "close": 0.4788, "volume": 272123.23, "close_time": 1748361599999, "quote_volume": 129584.344612, "trades": 2184, "taker_buy_base": 116404.53, "taker_buy_quote": 55573.830657 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.4786, "high": 0.4868, "low": 0.4765, "close": 0.4825, "volume": 267268.41, "close_time": 1748375999999, "quote_volume": 129021.97471, "trades": 2141, "taker_buy_base": 144499.87, "taker_buy_quote": 69747.315188 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.483, "high": 0.4861, "low": 0.4769, "close": 0.4799, "volume": 148872.22, "close_time": 1748390399999, "quote_volume": 71591.725877, "trades": 1225, "taker_buy_base": 70966.17, "taker_buy_quote": 34114.845769 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.4797, "high": 0.4853, "low": 0.475, "close": 0.4817, "volume": 164810.7, "close_time": 1748404799999, "quote_volume": 79206.399322, "trades": 1530, "taker_buy_base": 70334.65, "taker_buy_quote": 33836.480278 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.4817, "high": 0.4828, "low": 0.4734, "close": 0.4752, "volume": 115725.08, "close_time": 1748419199999, "quote_volume": 55350.628159, "trades": 1192, "taker_buy_base": 56851.56, "taker_buy_quote": 27185.317208 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.4753, "high": 0.4828, "low": 0.4686, "close": 0.4823, "volume": 216147.26, "close_time": 1748433599999, "quote_volume": 102847.87239, "trades": 1919, "taker_buy_base": 114867.15, "taker_buy_quote": 54706.951663 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.4824, "high": 0.4916, "low": 0.4725, "close": 0.4759, "volume": 709156.7, "close_time": 1748447999999, "quote_volume": 340752.966499, "trades": 4842, "taker_buy_base": 296556.55, "taker_buy_quote": 142665.769318 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.4761, "high": 0.4804, "low": 0.4619, "close": 0.4625, "volume": 268555.64, "close_time": 1748462399999, "quote_volume": 127099.884578, "trades": 2773, "taker_buy_base": 121983.6, "taker_buy_quote": 57844.454555 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.4627, "high": 0.4841, "low": 0.4622, "close": 0.482, "volume": 158025.11, "close_time": 1748476799999, "quote_volume": 74552.797034, "trades": 1848, "taker_buy_base": 86768.67, "taker_buy_quote": 40954.49199 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4819, "high": 0.495, "low": 0.4788, "close": 0.4859, "volume": 275417.21, "close_time": 1748491199999, "quote_volume": 134354.980104, "trades": 2576, "taker_buy_base": 145630.96, "taker_buy_quote": 71023.183777 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.486, "high": 0.489, "low": 0.4757, "close": 0.4783, "volume": 171839.17, "close_time": 1748505599999, "quote_volume": 82502.243249, "trades": 1532, "taker_buy_base": 72606.88, "taker_buy_quote": 34921.844891 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.4785, "high": 0.482, "low": 0.4759, "close": 0.4798, "volume": 185514.41, "close_time": 1748519999999, "quote_volume": 88935.11437, "trades": 1402, "taker_buy_base": 82894.05, "taker_buy_quote": 39738.728668 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.48, "high": 0.4804, "low": 0.4668, "close": 0.4724, "volume": 563417.43, "close_time": 1748534399999, "quote_volume": 267084.35, "trades": 2816, "taker_buy_base": 219352.97, "taker_buy_quote": 104039.709151 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.4727, "high": 0.4752, "low": 0.4582, "close": 0.46, "volume": 333423.52, "close_time": 1748548799999, "quote_volume": 155653.68547, "trades": 2166, "taker_buy_base": 137106.46, "taker_buy_quote": 64058.029394 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.4597, "high": 0.4709, "low": 0.4594, "close": 0.461, "volume": 148341.12, "close_time": 1748563199999, "quote_volume": 69022.71265, "trades": 1270, "taker_buy_base": 76783.96, "taker_buy_quote": 35746.239384 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.4605, "high": 0.4628, "low": 0.425, "close": 0.441, "volume": 1256339.17, "close_time": 1748577599999, "quote_volume": 551771.812978, "trades": 5132, "taker_buy_base": 579732.61, "taker_buy_quote": 254394.476875 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.4405, "high": 0.4417, "low": 0.4294, "close": 0.4319, "volume": 455615.85, "close_time": 1748591999999, "quote_volume": 198159.654918, "trades": 2096, "taker_buy_base": 222705.67, "taker_buy_quote": 96973.778301 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.4322, "high": 0.4389, "low": 0.4294, "close": 0.4368, "volume": 461629.06, "close_time": 1748606399999, "quote_volume": 200428.822391, "trades": 2614, "taker_buy_base": 293471.19, "taker_buy_quote": 127483.527638 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.4365, "high": 0.4368, "low": 0.4251, "close": 0.4257, "volume": 376227.7, "close_time": 1748620799999, "quote_volume": 161862.719087, "trades": 4993, "taker_buy_base": 222321.19, "taker_buy_quote": 95717.000164 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.4258, "high": 0.4272, "low": 0.402, "close": 0.4161, "volume": 1392718.59, "close_time": 1748635199999, "quote_volume": 571580.149134, "trades": 9711, "taker_buy_base": 692890.08, "taker_buy_quote": 284152.185771 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.4161, "high": 0.4175, "low": 0.3885, "close": 0.3924, "volume": 552372.89, "close_time": 1748649599999, "quote_volume": 221319.006886, "trades": 3504, "taker_buy_base": 271523.27, "taker_buy_quote": 108935.158347 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3922, "high": 0.3938, "low": 0.3785, "close": 0.3905, "volume": 828659.55, "close_time": 1748663999999, "quote_volume": 320506.458355, "trades": 4055, "taker_buy_base": 383942.39, "taker_buy_quote": 148537.768015 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.3907, "high": 0.402, "low": 0.3878, "close": 0.4, "volume": 235260.78, "close_time": 1748678399999, "quote_volume": 93350.092477, "trades": 1826, "taker_buy_base": 109093.15, "taker_buy_quote": 43310.221693 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.4, "high": 0.4, "low": 0.3895, "close": 0.3906, "volume": 682691.39, "close_time": 1748692799999, "quote_volume": 268798.865633, "trades": 3628, "taker_buy_base": 472699.28, "taker_buy_quote": 186081.538968 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.3901, "high": 0.4014, "low": 0.3889, "close": 0.3949, "volume": 1696467.22, "close_time": 1748707199999, "quote_volume": 670933.553925, "trades": 6590, "taker_buy_base": 933200.24, "taker_buy_quote": 369147.495911 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.3949, "high": 0.4022, "low": 0.3929, "close": 0.4009, "volume": 631058.59, "close_time": 1748721599999, "quote_volume": 251125.081007, "trades": 2824, "taker_buy_base": 252143.78, "taker_buy_quote": 100346.190087 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.4011, "high": 0.4114, "low": 0.3991, "close": 0.4009, "volume": 743280.13, "close_time": 1748735999999, "quote_volume": 301799.61019, "trades": 2847, "taker_buy_base": 433763.78, "taker_buy_quote": 176432.738597 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.4008, "high": 0.4039, "low": 0.3971, "close": 0.4025, "volume": 179292.81, "close_time": 1748750399999, "quote_volume": 71856.811163, "trades": 1304, "taker_buy_base": 86212.42, "taker_buy_quote": 34556.78609 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.4027, "high": 0.4077, "low": 0.3979, "close": 0.399, "volume": 654882.07, "close_time": 1748764799999, "quote_volume": 264652.11386, "trades": 3281, "taker_buy_base": 321723.47, "taker_buy_quote": 130139.43547 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3991, "high": 0.3994, "low": 0.3889, "close": 0.3966, "volume": 287543.63, "close_time": 1748779199999, "quote_volume": 113219.691186, "trades": 1832, "taker_buy_base": 149414.69, "taker_buy_quote": 58802.090659 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3962, "high": 0.4062, "low": 0.3923, "close": 0.405, "volume": 224175.81, "close_time": 1748793599999, "quote_volume": 90160.802126, "trades": 2458, "taker_buy_base": 131667.69, "taker_buy_quote": 53016.076706 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.4049, "high": 0.4101, "low": 0.3995, "close": 0.404, "volume": 248311.95, "close_time": 1748807999999, "quote_volume": 100736.524694, "trades": 2534, "taker_buy_base": 142370.81, "taker_buy_quote": 57818.34009 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.4038, "high": 0.4108, "low": 0.4032, "close": 0.4077, "volume": 243299.81, "close_time": 1748822399999, "quote_volume": 99156.065932, "trades": 2256, "taker_buy_base": 155967.12, "taker_buy_quote": 63516.736559 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.4076, "high": 0.4101, "low": 0.4004, "close": 0.4005, "volume": 226174.08, "close_time": 1748836799999, "quote_volume": 91905.431248, "trades": 1981, "taker_buy_base": 112716.63, "taker_buy_quote": 45793.612986 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.4005, "high": 0.4036, "low": 0.3972, "close": 0.4019, "volume": 255910.0, "close_time": 1748851199999, "quote_volume": 102451.59863, "trades": 1399, "taker_buy_base": 137371.74, "taker_buy_quote": 55011.998817 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.4017, "high": 0.4039, "low": 0.393, "close": 0.3963, "volume": 445752.45, "close_time": 1748865599999, "quote_volume": 176857.994755, "trades": 2360, "taker_buy_base": 154017.28, "taker_buy_quote": 61098.142189 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.3961, "high": 0.4081, "low": 0.396, "close": 0.407, "volume": 461362.32, "close_time": 1748879999999, "quote_volume": 185408.452531, "trades": 3502, "taker_buy_base": 174141.29, "taker_buy_quote": 69982.728455 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.4067, "high": 0.4094, "low": 0.3991, "close": 0.4018, "volume": 273700.99, "close_time": 1748894399999, "quote_volume": 110941.210022, "trades": 2780, "taker_buy_base": 99225.85, "taker_buy_quote": 40255.796269 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.4017, "high": 0.42, "low": 0.4017, "close": 0.4171, "volume": 853131.2, "close_time": 1748908799999, "quote_volume": 352548.540919, "trades": 5245, "taker_buy_base": 478115.91, "taker_buy_quote": 197586.391334 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.4172, "high": 0.4239, "low": 0.4151, "close": 0.4172, "volume": 396259.91, "close_time": 1748923199999, "quote_volume": 166299.75278, "trades": 2224, "taker_buy_base": 207006.53, "taker_buy_quote": 86894.592635 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.4172, "high": 0.4247, "low": 0.4141, "close": 0.4197, "volume": 263578.71, "close_time": 1748937599999, "quote_volume": 110773.577798, "trades": 1255, "taker_buy_base": 130106.52, "taker_buy_quote": 54736.910066 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.4203, "high": 0.4273, "low": 0.4176, "close": 0.425, "volume": 418645.56, "close_time": 1748951999999, "quote_volume": 176980.454599, "trades": 1558, "taker_buy_base": 212332.97, "taker_buy_quote": 89765.27781 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.4247, "high": 0.4317, "low": 0.4234, "close": 0.4269, "volume": 352755.9, "close_time": 1748966399999, "quote_volume": 150892.057673, "trades": 2115, "taker_buy_base": 156642.51, "taker_buy_quote": 67037.24629 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.4271, "high": 0.4322, "low": 0.4256, "close": 0.4304, "volume": 364950.97, "close_time": 1748980799999, "quote_volume": 156581.186707, "trades": 1482, "taker_buy_base": 172126.83, "taker_buy_quote": 73900.601108 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.4302, "high": 0.4308, "low": 0.4191, "close": 0.4219, "volume": 144761.13, "close_time": 1748995199999, "quote_volume": 61381.440517, "trades": 864, "taker_buy_base": 49784.32, "taker_buy_quote": 21100.291018 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.4219, "high": 0.4342, "low": 0.4212, "close": 0.4326, "volume": 492183.47, "close_time": 1749009599999, "quote_volume": 210384.476933, "trades": 1934, "taker_buy_base": 243730.32, "taker_buy_quote": 104283.356528 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.4326, "high": 0.4349, "low": 0.4286, "close": 0.4313, "volume": 208195.67, "close_time": 1749023999999, "quote_volume": 89879.659576, "trades": 1469, "taker_buy_base": 107427.05, "taker_buy_quote": 46387.770829 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.4313, "high": 0.4331, "low": 0.4232, "close": 0.4236, "volume": 371870.93, "close_time": 1749038399999, "quote_volume": 159504.000052, "trades": 1852, "taker_buy_base": 218752.73, "taker_buy_quote": 93989.704881 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.4235, "high": 0.4274, "low": 0.4172, "close": 0.4259, "volume": 597346.41, "close_time": 1749052799999, "quote_volume": 252131.641916, "trades": 2194, "taker_buy_base": 266724.75, "taker_buy_quote": 112556.103606 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.4254, "high": 0.4255, "low": 0.4142, "close": 0.4151, "volume": 195887.63, "close_time": 1749067199999, "quote_volume": 82071.597445, "trades": 1318, "taker_buy_base": 81316.92, "taker_buy_quote": 34138.199538 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.4151, "high": 0.418, "low": 0.4092, "close": 0.4108, "volume": 341308.09, "close_time": 1749081599999, "quote_volume": 140917.577023, "trades": 1852, "taker_buy_base": 162185.2, "taker_buy_quote": 67002.726391 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.4106, "high": 0.4146, "low": 0.4068, "close": 0.4104, "volume": 256881.04, "close_time": 1749095999999, "quote_volume": 105594.106277, "trades": 1747, "taker_buy_base": 119847.84, "taker_buy_quote": 49310.476451 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.4107, "high": 0.421, "low": 0.407, "close": 0.4156, "volume": 430611.88, "close_time": 1749110399999, "quote_volume": 178524.654198, "trades": 2089, "taker_buy_base": 203698.96, "taker_buy_quote": 84607.627876 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.4156, "high": 0.4191, "low": 0.4105, "close": 0.4129, "volume": 151416.57, "close_time": 1749124799999, "quote_volume": 62849.236368, "trades": 1180, "taker_buy_base": 65460.35, "taker_buy_quote": 27210.71414 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.413, "high": 0.4208, "low": 0.4084, "close": 0.4172, "volume": 564229.77, "close_time": 1749139199999, "quote_volume": 234952.016509, "trades": 2399, "taker_buy_base": 290253.23, "taker_buy_quote": 120924.100612 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.4168, "high": 0.4175, "low": 0.3922, "close": 0.3972, "volume": 731418.15, "close_time": 1749153599999, "quote_volume": 295074.088112, "trades": 3438, "taker_buy_base": 318804.23, "taker_buy_quote": 128634.180266 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.3969, "high": 0.3993, "low": 0.382, "close": 0.3881, "volume": 749198.96, "close_time": 1749167999999, "quote_volume": 290609.326996, "trades": 3588, "taker_buy_base": 334139.65, "taker_buy_quote": 129621.475315 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3882, "high": 0.3941, "low": 0.386, "close": 0.3941, "volume": 422311.48, "close_time": 1749182399999, "quote_volume": 164202.070786, "trades": 2784, "taker_buy_base": 141556.67, "taker_buy_quote": 55043.002352 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.3937, "high": 0.3969, "low": 0.3915, "close": 0.3948, "volume": 349805.9, "close_time": 1749196799999, "quote_volume": 137756.243762, "trades": 1584, "taker_buy_base": 188028.17, "taker_buy_quote": 74111.677165 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.3954, "high": 0.4009, "low": 0.3943, "close": 0.3998, "volume": 249566.62, "close_time": 1749211199999, "quote_volume": 99289.048653, "trades": 1335, "taker_buy_base": 113104.47, "taker_buy_quote": 44996.001563 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.4008, "high": 0.4145, "low": 0.4004, "close": 0.4108, "volume": 517072.59, "close_time": 1749225599999, "quote_volume": 211715.994831, "trades": 2172, "taker_buy_base": 309279.84, "taker_buy_quote": 126929.272993 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.4108, "high": 0.4129, "low": 0.3976, "close": 0.3994, "volume": 186588.48, "close_time": 1749239999999, "quote_volume": 75300.610575, "trades": 1168, "taker_buy_base": 94832.66, "taker_buy_quote": 38195.310753 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.3994, "high": 0.4066, "low": 0.399, "close": 0.4044, "volume": 139018.65, "close_time": 1749254399999, "quote_volume": 56059.567763, "trades": 914, "taker_buy_base": 74757.84, "taker_buy_quote": 30158.414158 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.4044, "high": 0.417, "low": 0.4034, "close": 0.4158, "volume": 204623.33, "close_time": 1749268799999, "quote_volume": 83814.568607, "trades": 1240, "taker_buy_base": 124480.09, "taker_buy_quote": 50991.379844 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.4159, "high": 0.4295, "low": 0.4126, "close": 0.4257, "volume": 654767.44, "close_time": 1749283199999, "quote_volume": 276402.981515, "trades": 2719, "taker_buy_base": 340893.18, "taker_buy_quote": 143989.290356 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.4256, "high": 0.4427, "low": 0.4169, "close": 0.4188, "volume": 4572095.0, "close_time": 1749297599999, "quote_volume": 1973955.432839, "trades": 19622, "taker_buy_base": 2409175.52, "taker_buy_quote": 1041901.222886 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.4188, "high": 0.4245, "low": 0.4181, "close": 0.4192, "volume": 581736.26, "close_time": 1749311999999, "quote_volume": 245188.696514, "trades": 3320, "taker_buy_base": 255661.63, "taker_buy_quote": 107737.193202 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.4191, "high": 0.4198, "low": 0.4135, "close": 0.417, "volume": 278611.18, "close_time": 1749326399999, "quote_volume": 116033.690874, "trades": 1683, "taker_buy_base": 119508.83, "taker_buy_quote": 49779.008592 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.4172, "high": 0.4195, "low": 0.4146, "close": 0.4158, "volume": 294122.7, "close_time": 1749340799999, "quote_volume": 122757.983765, "trades": 1556, "taker_buy_base": 170225.22, "taker_buy_quote": 71096.395658 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.4155, "high": 0.4175, "low": 0.4127, "close": 0.4132, "volume": 251816.86, "close_time": 1749355199999, "quote_volume": 104417.952747, "trades": 1608, "taker_buy_base": 138482.3, "taker_buy_quote": 57456.1693 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.4132, "high": 0.4152, "low": 0.4088, "close": 0.41, "volume": 424202.38, "close_time": 1749369599999, "quote_volume": 174521.959334, "trades": 2507, "taker_buy_base": 207832.29, "taker_buy_quote": 85540.465759 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.4099, "high": 0.4156, "low": 0.408, "close": 0.4154, "volume": 353344.74, "close_time": 1749383999999, "quote_volume": 145159.844641, "trades": 2778, "taker_buy_base": 195584.75, "taker_buy_quote": 80383.531664 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.4153, "high": 0.42, "low": 0.4132, "close": 0.4152, "volume": 172440.77, "close_time": 1749398399999, "quote_volume": 71770.591431, "trades": 1443, "taker_buy_base": 82390.32, "taker_buy_quote": 34324.617513 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.4152, "high": 0.4221, "low": 0.4149, "close": 0.4218, "volume": 174124.06, "close_time": 1749412799999, "quote_volume": 72980.606495, "trades": 1118, "taker_buy_base": 101227.33, "taker_buy_quote": 42419.992119 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.422, "high": 0.4229, "low": 0.4162, "close": 0.4178, "volume": 114870.44, "close_time": 1749427199999, "quote_volume": 48169.740004, "trades": 995, "taker_buy_base": 50587.56, "taker_buy_quote": 21213.429745 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.4179, "high": 0.4204, "low": 0.4127, "close": 0.4138, "volume": 146249.67, "close_time": 1749441599999, "quote_volume": 60858.943832, "trades": 1942, "taker_buy_base": 77770.0, "taker_buy_quote": 32373.121209 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.414, "high": 0.4146, "low": 0.4069, "close": 0.412, "volume": 235522.07, "close_time": 1749455999999, "quote_volume": 96759.185571, "trades": 2214, "taker_buy_base": 124716.79, "taker_buy_quote": 51270.554385 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.412, "high": 0.422, "low": 0.4112, "close": 0.4199, "volume": 321496.71, "close_time": 1749470399999, "quote_volume": 134221.46621, "trades": 2878, "taker_buy_base": 172636.27, "taker_buy_quote": 72177.80438 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.42, "high": 0.4255, "low": 0.4176, "close": 0.422, "volume": 264733.93, "close_time": 1749484799999, "quote_volume": 111689.125538, "trades": 2138, "taker_buy_base": 136175.67, "taker_buy_quote": 57475.049802 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.4223, "high": 0.4322, "low": 0.4223, "close": 0.429, "volume": 201087.69, "close_time": 1749499199999, "quote_volume": 86174.458757, "trades": 1795, "taker_buy_base": 104514.01, "taker_buy_quote": 44784.789596 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.4291, "high": 0.4462, "low": 0.4291, "close": 0.4451, "volume": 317249.93, "close_time": 1749513599999, "quote_volume": 139678.543344, "trades": 1718, "taker_buy_base": 175610.14, "taker_buy_quote": 77292.278982 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.4453, "high": 0.4494, "low": 0.4417, "close": 0.4452, "volume": 281077.78, "close_time": 1749527999999, "quote_volume": 125073.765004, "trades": 1618, "taker_buy_base": 151936.76, "taker_buy_quote": 67586.743459 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.4452, "high": 0.4484, "low": 0.4393, "close": 0.4464, "volume": 490441.88, "close_time": 1749542399999, "quote_volume": 217481.232752, "trades": 2354, "taker_buy_base": 204525.15, "taker_buy_quote": 90691.005217 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.447, "high": 0.4663, "low": 0.4435, "close": 0.4636, "volume": 595190.66, "close_time": 1749556799999, "quote_volume": 270433.879808, "trades": 3182, "taker_buy_base": 365613.36, "taker_buy_quote": 166308.831456 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.464, "high": 0.4725, "low": 0.4559, "close": 0.4628, "volume": 456523.29, "close_time": 1749571199999, "quote_volume": 212503.169331, "trades": 3446, "taker_buy_base": 248734.52, "taker_buy_quote": 115822.095859 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.4631, "high": 0.474, "low": 0.4622, "close": 0.4711, "volume": 431059.1, "close_time": 1749585599999, "quote_volume": 201431.784884, "trades": 2525, "taker_buy_base": 268898.19, "taker_buy_quote": 125612.56437 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.4727, "high": 0.479, "low": 0.4677, "close": 0.4752, "volume": 335573.46, "close_time": 1749599999999, "quote_volume": 158769.697516, "trades": 2067, "taker_buy_base": 180455.84, "taker_buy_quote": 85435.041361 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4754, "high": 0.4765, "low": 0.4659, "close": 0.4722, "volume": 267390.01, "close_time": 1749614399999, "quote_volume": 125794.321258, "trades": 1817, "taker_buy_base": 151570.73, "taker_buy_quote": 71285.625677 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.4725, "high": 0.4737, "low": 0.4665, "close": 0.4685, "volume": 234357.87, "close_time": 1749628799999, "quote_volume": 110220.283607, "trades": 1807, "taker_buy_base": 131724.4, "taker_buy_quote": 61962.118871 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.4685, "high": 0.4707, "low": 0.4566, "close": 0.4598, "volume": 315554.99, "close_time": 1749643199999, "quote_volume": 145654.681523, "trades": 2414, "taker_buy_base": 143545.48, "taker_buy_quote": 66299.765332 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.4599, "high": 0.4724, "low": 0.4569, "close": 0.4699, "volume": 1630859.73, "close_time": 1749657599999, "quote_volume": 762761.394212, "trades": 5406, "taker_buy_base": 885274.55, "taker_buy_quote": 413823.19727 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.47, "high": 0.4712, "low": 0.4601, "close": 0.4622, "volume": 166150.5, "close_time": 1749671999999, "quote_volume": 77310.442269, "trades": 1523, "taker_buy_base": 78120.39, "taker_buy_quote": 36325.720965 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.4624, "high": 0.4649, "low": 0.4499, "close": 0.4562, "volume": 478451.14, "close_time": 1749686399999, "quote_volume": 218128.222021, "trades": 2047, "taker_buy_base": 247127.41, "taker_buy_quote": 112402.225053 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.4563, "high": 0.4563, "low": 0.4462, "close": 0.4483, "volume": 272761.72, "close_time": 1749700799999, "quote_volume": 123177.405083, "trades": 1799, "taker_buy_base": 133860.62, "taker_buy_quote": 60473.632098 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.4481, "high": 0.4481, "low": 0.4422, "close": 0.4439, "volume": 188547.47, "close_time": 1749715199999, "quote_volume": 83952.576363, "trades": 1558, "taker_buy_base": 81204.72, "taker_buy_quote": 36169.408105 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.4436, "high": 0.4474, "low": 0.4376, "close": 0.4381, "volume": 223072.26, "close_time": 1749729599999, "quote_volume": 98464.780791, "trades": 1596, "taker_buy_base": 77393.71, "taker_buy_quote": 34232.589169 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.4383, "high": 0.4495, "low": 0.4366, "close": 0.4377, "volume": 587447.4, "close_time": 1749743999999, "quote_volume": 260437.85185, "trades": 2707, "taker_buy_base": 274527.61, "taker_buy_quote": 121985.775458 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.4377, "high": 0.4488, "low": 0.4307, "close": 0.4333, "volume": 210355.07, "close_time": 1749758399999, "quote_volume": 92791.213849, "trades": 1605, "taker_buy_base": 103727.48, "taker_buy_quote": 45841.016564 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.4331, "high": 0.4358, "low": 0.423, "close": 0.4232, "volume": 271151.64, "close_time": 1749772799999, "quote_volume": 116197.760167, "trades": 2395, "taker_buy_base": 127065.48, "taker_buy_quote": 54454.573724 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.4231, "high": 0.4231, "low": 0.3967, "close": 0.4046, "volume": 1008455.02, "close_time": 1749787199999, "quote_volume": 410252.206124, "trades": 6192, "taker_buy_base": 493292.83, "taker_buy_quote": 200769.314932 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.4041, "high": 0.4044, "low": 0.3943, "close": 0.4004, "volume": 483477.66, "close_time": 1749801599999, "quote_volume": 193148.413436, "trades": 3781, "taker_buy_base": 228595.19, "taker_buy_quote": 91266.906987 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.4003, "high": 0.4047, "low": 0.3944, "close": 0.3994, "volume": 277159.11, "close_time": 1749815999999, "quote_volume": 110445.544589, "trades": 2899, "taker_buy_base": 139429.53, "taker_buy_quote": 55579.55855 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.3994, "high": 0.4039, "low": 0.3923, "close": 0.4011, "volume": 535406.23, "close_time": 1749830399999, "quote_volume": 213204.947302, "trades": 3234, "taker_buy_base": 250187.85, "taker_buy_quote": 99633.427492 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.4011, "high": 0.4068, "low": 0.398, "close": 0.4001, "volume": 375117.87, "close_time": 1749844799999, "quote_volume": 151213.583867, "trades": 2811, "taker_buy_base": 204268.44, "taker_buy_quote": 82364.347703 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.4001, "high": 0.4058, "low": 0.3995, "close": 0.4043, "volume": 148169.78, "close_time": 1749859199999, "quote_volume": 59787.142445, "trades": 1337, "taker_buy_base": 81057.92, "taker_buy_quote": 32715.77335 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.4038, "high": 0.4045, "low": 0.3979, "close": 0.4006, "volume": 237269.11, "close_time": 1749873599999, "quote_volume": 95189.088159, "trades": 1727, "taker_buy_base": 111375.41, "taker_buy_quote": 44719.855448 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.4007, "high": 0.4027, "low": 0.398, "close": 0.4012, "volume": 106624.85, "close_time": 1749887999999, "quote_volume": 42730.55135, "trades": 1010, "taker_buy_base": 61971.24, "taker_buy_quote": 24845.311837 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.401, "high": 0.401, "low": 0.3968, "close": 0.3992, "volume": 151583.07, "close_time": 1749902399999, "quote_volume": 60440.192526, "trades": 1315, "taker_buy_base": 62284.92, "taker_buy_quote": 24827.910229 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.3991, "high": 0.4019, "low": 0.3915, "close": 0.3936, "volume": 243773.75, "close_time": 1749916799999, "quote_volume": 96788.759407, "trades": 1810, "taker_buy_base": 125394.37, "taker_buy_quote": 49818.705376 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.3936, "high": 0.3948, "low": 0.3843, "close": 0.3882, "volume": 349270.83, "close_time": 1749931199999, "quote_volume": 135455.476963, "trades": 2134, "taker_buy_base": 129633.55, "taker_buy_quote": 50240.296804 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.3881, "high": 0.3962, "low": 0.3853, "close": 0.3958, "volume": 126858.0, "close_time": 1749945599999, "quote_volume": 49566.624065, "trades": 1046, "taker_buy_base": 62512.17, "taker_buy_quote": 24468.356979 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.3957, "high": 0.3974, "low": 0.3949, "close": 0.3956, "volume": 127257.82, "close_time": 1749959999999, "quote_volume": 50396.501654, "trades": 1088, "taker_buy_base": 41200.56, "taker_buy_quote": 16321.649806 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.3962, "high": 0.3989, "low": 0.3914, "close": 0.393, "volume": 99364.45, "close_time": 1749974399999, "quote_volume": 39306.230622, "trades": 995, "taker_buy_base": 38785.7, "taker_buy_quote": 15346.293657 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.3929, "high": 0.3965, "low": 0.3909, "close": 0.396, "volume": 105444.72, "close_time": 1749988799999, "quote_volume": 41495.262635, "trades": 1143, "taker_buy_base": 43994.01, "taker_buy_quote": 17315.03937 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.3958, "high": 0.3994, "low": 0.3919, "close": 0.395, "volume": 213327.92, "close_time": 1750003199999, "quote_volume": 84508.577692, "trades": 1358, "taker_buy_base": 98925.42, "taker_buy_quote": 39216.619193 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.3951, "high": 0.3968, "low": 0.3901, "close": 0.3912, "volume": 165333.36, "close_time": 1750017599999, "quote_volume": 65183.108675, "trades": 1297, "taker_buy_base": 76234.94, "taker_buy_quote": 30043.102327 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.391, "high": 0.3963, "low": 0.3855, "close": 0.3958, "volume": 209422.57, "close_time": 1750031999999, "quote_volume": 82056.311361, "trades": 1508, "taker_buy_base": 103122.57, "taker_buy_quote": 40409.724012 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3956, "high": 0.4014, "low": 0.3914, "close": 0.3971, "volume": 196406.28, "close_time": 1750046399999, "quote_volume": 77777.708292, "trades": 1611, "taker_buy_base": 101762.43, "taker_buy_quote": 40284.028078 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.397, "high": 0.4058, "low": 0.3962, "close": 0.4052, "volume": 155766.94, "close_time": 1750060799999, "quote_volume": 62718.685354, "trades": 1083, "taker_buy_base": 73995.75, "taker_buy_quote": 29797.632451 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.4053, "high": 0.4126, "low": 0.4027, "close": 0.4063, "volume": 272868.01, "close_time": 1750075199999, "quote_volume": 111316.107035, "trades": 1892, "taker_buy_base": 151358.87, "taker_buy_quote": 61782.233752 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.4061, "high": 0.4097, "low": 0.4026, "close": 0.4075, "volume": 265603.81, "close_time": 1750089599999, "quote_volume": 107967.272812, "trades": 2126, "taker_buy_base": 134307.04, "taker_buy_quote": 54645.85586 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.4074, "high": 0.4118, "low": 0.4071, "close": 0.4092, "volume": 161257.43, "close_time": 1750103999999, "quote_volume": 66010.432093, "trades": 1193, "taker_buy_base": 83047.58, "taker_buy_quote": 33991.694261 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.4089, "high": 0.412, "low": 0.3943, "close": 0.3952, "volume": 335941.36, "close_time": 1750118399999, "quote_volume": 135097.144432, "trades": 2030, "taker_buy_base": 157408.96, "taker_buy_quote": 63447.983015 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.3949, "high": 0.404, "low": 0.3865, "close": 0.3979, "volume": 1052333.63, "close_time": 1750132799999, "quote_volume": 417141.55934, "trades": 4261, "taker_buy_base": 557141.8, "taker_buy_quote": 220855.819931 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.3979, "high": 0.3994, "low": 0.3908, "close": 0.3908, "volume": 181445.02, "close_time": 1750147199999, "quote_volume": 71601.526084, "trades": 1151, "taker_buy_base": 69081.38, "taker_buy_quote": 27271.919465 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.3907, "high": 0.3908, "low": 0.3853, "close": 0.3869, "volume": 296996.19, "close_time": 1750161599999, "quote_volume": 115403.79301, "trades": 1762, "taker_buy_base": 143131.34, "taker_buy_quote": 55614.912442 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.3871, "high": 0.3907, "low": 0.3786, "close": 0.3817, "volume": 266220.22, "close_time": 1750175999999, "quote_volume": 102272.427102, "trades": 1619, "taker_buy_base": 119331.83, "taker_buy_quote": 45877.889878 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.3816, "high": 0.3907, "low": 0.3748, "close": 0.3878, "volume": 294840.39, "close_time": 1750190399999, "quote_volume": 112130.364408, "trades": 1960, "taker_buy_base": 131818.2, "taker_buy_quote": 50160.467156 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.3877, "high": 0.3891, "low": 0.3785, "close": 0.3826, "volume": 233682.88, "close_time": 1750204799999, "quote_volume": 89711.691482, "trades": 1403, "taker_buy_base": 118091.69, "taker_buy_quote": 45325.444796 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3825, "high": 0.3859, "low": 0.3804, "close": 0.3845, "volume": 146622.51, "close_time": 1750219199999, "quote_volume": 56181.76537, "trades": 1025, "taker_buy_base": 77535.1, "taker_buy_quote": 29722.29797 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.3844, "high": 0.3905, "low": 0.3827, "close": 0.385, "volume": 198192.85, "close_time": 1750233599999, "quote_volume": 76549.992166, "trades": 1575, "taker_buy_base": 104329.4, "taker_buy_quote": 40299.045181 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.3852, "high": 0.3869, "low": 0.3719, "close": 0.3767, "volume": 204290.51, "close_time": 1750247999999, "quote_volume": 77213.437479, "trades": 1372, "taker_buy_base": 86631.67, "taker_buy_quote": 32712.508977 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.3765, "high": 0.3806, "low": 0.3668, "close": 0.3778, "volume": 354786.94, "close_time": 1750262399999, "quote_volume": 133028.620963, "trades": 2396, "taker_buy_base": 165011.34, "taker_buy_quote": 61955.311844 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.3779, "high": 0.3813, "low": 0.3713, "close": 0.3746, "volume": 261343.0, "close_time": 1750276799999, "quote_volume": 98457.855174, "trades": 2239, "taker_buy_base": 132605.83, "taker_buy_quote": 49967.090755 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.3746, "high": 0.3843, "low": 0.3726, "close": 0.3822, "volume": 166865.71, "close_time": 1750291199999, "quote_volume": 63391.049962, "trades": 1084, "taker_buy_base": 103232.53, "taker_buy_quote": 39128.391931 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3824, "high": 0.3878, "low": 0.3801, "close": 0.3836, "volume": 125819.23, "close_time": 1750305599999, "quote_volume": 48238.966104, "trades": 1069, "taker_buy_base": 54121.73, "taker_buy_quote": 20753.036497 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.384, "high": 0.3864, "low": 0.3807, "close": 0.3807, "volume": 91656.6, "close_time": 1750319999999, "quote_volume": 35113.085642, "trades": 698, "taker_buy_base": 46178.93, "taker_buy_quote": 17690.137048 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.3808, "high": 0.3864, "low": 0.3808, "close": 0.3821, "volume": 106910.99, "close_time": 1750334399999, "quote_volume": 41012.157341, "trades": 811, "taker_buy_base": 52176.59, "taker_buy_quote": 20018.362519 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.3818, "high": 0.3828, "low": 0.376, "close": 0.3767, "volume": 106285.92, "close_time": 1750348799999, "quote_volume": 40294.614068, "trades": 937, "taker_buy_base": 49414.71, "taker_buy_quote": 18727.497326 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.3765, "high": 0.3815, "low": 0.3726, "close": 0.3779, "volume": 149641.24, "close_time": 1750363199999, "quote_volume": 56403.458802, "trades": 1335, "taker_buy_base": 75683.75, "taker_buy_quote": 28538.668155 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.3781, "high": 0.3831, "low": 0.3766, "close": 0.3812, "volume": 91202.49, "close_time": 1750377599999, "quote_volume": 34667.20491, "trades": 784, "taker_buy_base": 53296.72, "taker_buy_quote": 20274.523503 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3816, "high": 0.3832, "low": 0.379, "close": 0.3805, "volume": 67614.2, "close_time": 1750391999999, "quote_volume": 25742.81707, "trades": 515, "taker_buy_base": 30991.2, "taker_buy_quote": 11805.431023 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.3806, "high": 0.3883, "low": 0.3754, "close": 0.3875, "volume": 136576.79, "close_time": 1750406399999, "quote_volume": 51954.020717, "trades": 752, "taker_buy_base": 76431.66, "taker_buy_quote": 29109.057014 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.3874, "high": 0.3908, "low": 0.3848, "close": 0.3908, "volume": 163048.0, "close_time": 1750420799999, "quote_volume": 63192.194233, "trades": 1141, "taker_buy_base": 95102.52, "taker_buy_quote": 36878.297699 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.3906, "high": 0.3914, "low": 0.376, "close": 0.3778, "volume": 344366.87, "close_time": 1750435199999, "quote_volume": 132123.312766, "trades": 2259, "taker_buy_base": 152676.39, "taker_buy_quote": 58526.222084 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.3778, "high": 0.3782, "low": 0.359, "close": 0.3736, "volume": 526195.69, "close_time": 1750449599999, "quote_volume": 194078.176057, "trades": 3244, "taker_buy_base": 247149.39, "taker_buy_quote": 91305.349807 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.3731, "high": 0.377, "low": 0.3659, "close": 0.3694, "volume": 146309.09, "close_time": 1750463999999, "quote_volume": 54225.143227, "trades": 1353, "taker_buy_base": 77357.28, "taker_buy_quote": 28665.293002 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.3698, "high": 0.375, "low": 0.3685, "close": 0.3745, "volume": 64712.04, "close_time": 1750478399999, "quote_volume": 24106.666778, "trades": 652, "taker_buy_base": 33724.88, "taker_buy_quote": 12555.35533 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.3745, "high": 0.3753, "low": 0.3709, "close": 0.3739, "volume": 71781.34, "close_time": 1750492799999, "quote_volume": 26769.071485, "trades": 526, "taker_buy_base": 44772.03, "taker_buy_quote": 16692.365516 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.3738, "high": 0.3758, "low": 0.3695, "close": 0.3704, "volume": 195779.49, "close_time": 1750507199999, "quote_volume": 72963.279482, "trades": 1359, "taker_buy_base": 93078.81, "taker_buy_quote": 34674.201889 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.3703, "high": 0.3715, "low": 0.3564, "close": 0.3587, "volume": 552157.85, "close_time": 1750521599999, "quote_volume": 199363.622491, "trades": 4225, "taker_buy_base": 255407.45, "taker_buy_quote": 92126.436299 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.3588, "high": 0.3614, "low": 0.35, "close": 0.35, "volume": 315301.25, "close_time": 1750535999999, "quote_volume": 111745.690112, "trades": 3145, "taker_buy_base": 162655.91, "taker_buy_quote": 57650.25449 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.35, "high": 0.3526, "low": 0.3344, "close": 0.3454, "volume": 652606.83, "close_time": 1750550399999, "quote_volume": 223822.719059, "trades": 3888, "taker_buy_base": 323242.6, "taker_buy_quote": 110908.571044 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.3453, "high": 0.3474, "low": 0.3355, "close": 0.3386, "volume": 417718.25, "close_time": 1750564799999, "quote_volume": 142763.049023, "trades": 3605, "taker_buy_base": 201448.88, "taker_buy_quote": 68918.031897 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.3384, "high": 0.3441, "low": 0.3376, "close": 0.3387, "volume": 338465.83, "close_time": 1750579199999, "quote_volume": 115211.749093, "trades": 2013, "taker_buy_base": 218267.18, "taker_buy_quote": 74321.780361 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.3386, "high": 0.3406, "low": 0.3316, "close": 0.3375, "volume": 263797.66, "close_time": 1750593599999, "quote_volume": 88758.978369, "trades": 1752, "taker_buy_base": 135319.38, "taker_buy_quote": 45592.451275 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.3374, "high": 0.34, "low": 0.3231, "close": 0.3259, "volume": 799227.11, "close_time": 1750607999999, "quote_volume": 262649.74428, "trades": 4040, "taker_buy_base": 395656.02, "taker_buy_quote": 129978.191099 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.3258, "high": 0.3304, "low": 0.3211, "close": 0.3228, "volume": 365391.3, "close_time": 1750622399999, "quote_volume": 118849.648554, "trades": 2498, "taker_buy_base": 159391.14, "taker_buy_quote": 51888.923121 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.3231, "high": 0.3274, "low": 0.3102, "close": 0.3263, "volume": 733799.98, "close_time": 1750636799999, "quote_volume": 234496.442732, "trades": 3735, "taker_buy_base": 326093.76, "taker_buy_quote": 104295.379527 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.3262, "high": 0.331, "low": 0.3253, "close": 0.3263, "volume": 238352.57, "close_time": 1750651199999, "quote_volume": 78014.490567, "trades": 1611, "taker_buy_base": 119048.99, "taker_buy_quote": 38984.205316 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.3264, "high": 0.3339, "low": 0.3263, "close": 0.3315, "volume": 228804.83, "close_time": 1750665599999, "quote_volume": 75598.885434, "trades": 1582, "taker_buy_base": 94230.32, "taker_buy_quote": 31117.023564 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.3315, "high": 0.332, "low": 0.3274, "close": 0.3299, "volume": 194145.6, "close_time": 1750679999999, "quote_volume": 63971.744127, "trades": 1739, "taker_buy_base": 98468.53, "taker_buy_quote": 32454.942998 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.3297, "high": 0.3418, "low": 0.3286, "close": 0.3338, "volume": 512093.44, "close_time": 1750694399999, "quote_volume": 172222.482602, "trades": 2471, "taker_buy_base": 260197.68, "taker_buy_quote": 87350.320983 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.3337, "high": 0.3495, "low": 0.3256, "close": 0.3482, "volume": 439937.66, "close_time": 1750708799999, "quote_volume": 149091.442269, "trades": 2602, "taker_buy_base": 199987.68, "taker_buy_quote": 67812.077051 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.3483, "high": 0.3684, "low": 0.3466, "close": 0.3666, "volume": 426427.58, "close_time": 1750723199999, "quote_volume": 153469.77507, "trades": 2539, "taker_buy_base": 222163.25, "taker_buy_quote": 79841.902454 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.3669, "high": 0.3709, "low": 0.3663, "close": 0.3677, "volume": 252366.83, "close_time": 1750737599999, "quote_volume": 92903.078644, "trades": 1530, "taker_buy_base": 164622.08, "taker_buy_quote": 60593.562642 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.3677, "high": 0.3746, "low": 0.3658, "close": 0.3681, "volume": 326154.04, "close_time": 1750751999999, "quote_volume": 121045.222391, "trades": 1696, "taker_buy_base": 148099.08, "taker_buy_quote": 54878.307665 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.3683, "high": 0.3727, "low": 0.3669, "close": 0.3691, "volume": 215423.85, "close_time": 1750766399999, "quote_volume": 79528.26234, "trades": 1773, "taker_buy_base": 97635.02, "taker_buy_quote": 36047.17091 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.3692, "high": 0.3743, "low": 0.364, "close": 0.3672, "volume": 936844.53, "close_time": 1750780799999, "quote_volume": 346521.066035, "trades": 3960, "taker_buy_base": 448249.24, "taker_buy_quote": 166040.963254 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.3672, "high": 0.3749, "low": 0.3669, "close": 0.3698, "volume": 323042.06, "close_time": 1750795199999, "quote_volume": 119624.801111, "trades": 2131, "taker_buy_base": 178530.93, "taker_buy_quote": 66144.202891 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.3698, "high": 0.3764, "low": 0.3677, "close": 0.3764, "volume": 201949.39, "close_time": 1750809599999, "quote_volume": 75234.621393, "trades": 1102, "taker_buy_base": 101081.07, "taker_buy_quote": 37678.112023 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3761, "high": 0.3785, "low": 0.3723, "close": 0.3763, "volume": 240997.44, "close_time": 1750823999999, "quote_volume": 90649.897441, "trades": 1720, "taker_buy_base": 120121.99, "taker_buy_quote": 45203.183717 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.3765, "high": 0.3772, "low": 0.3716, "close": 0.3754, "volume": 331388.08, "close_time": 1750838399999, "quote_volume": 123839.527581, "trades": 1608, "taker_buy_base": 187390.25, "taker_buy_quote": 70025.140035 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.3754, "high": 0.3772, "low": 0.3699, "close": 0.3758, "volume": 204278.12, "close_time": 1750852799999, "quote_volume": 76197.330006, "trades": 1520, "taker_buy_base": 87746.31, "taker_buy_quote": 32717.03512 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.3752, "high": 0.3779, "low": 0.3674, "close": 0.3674, "volume": 305879.32, "close_time": 1750867199999, "quote_volume": 114272.002479, "trades": 1793, "taker_buy_base": 166516.22, "taker_buy_quote": 62253.367927 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.3675, "high": 0.373, "low": 0.3658, "close": 0.3696, "volume": 275458.9, "close_time": 1750881599999, "quote_volume": 101723.782328, "trades": 1644, "taker_buy_base": 143756.63, "taker_buy_quote": 53090.064274 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.3695, "high": 0.3725, "low": 0.3626, "close": 0.3642, "volume": 208138.18, "close_time": 1750895999999, "quote_volume": 76521.984769, "trades": 1239, "taker_buy_base": 102219.1, "taker_buy_quote": 37614.377703 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.364, "high": 0.3746, "low": 0.3628, "close": 0.3685, "volume": 198126.25, "close_time": 1750910399999, "quote_volume": 73080.390195, "trades": 1527, "taker_buy_base": 106442.89, "taker_buy_quote": 39254.411173 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.3684, "high": 0.3733, "low": 0.3641, "close": 0.3704, "volume": 233339.61, "close_time": 1750924799999, "quote_volume": 85893.376206, "trades": 1391, "taker_buy_base": 106848.53, "taker_buy_quote": 39414.705735 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.3704, "high": 0.3724, "low": 0.3653, "close": 0.3663, "volume": 198024.71, "close_time": 1750939199999, "quote_volume": 72884.984698, "trades": 1679, "taker_buy_base": 114427.17, "taker_buy_quote": 42115.77469 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.3662, "high": 0.3664, "low": 0.3533, "close": 0.3587, "volume": 334607.87, "close_time": 1750953599999, "quote_volume": 119937.097554, "trades": 2308, "taker_buy_base": 146943.99, "taker_buy_quote": 52637.71475 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.3584, "high": 0.361, "low": 0.3554, "close": 0.3599, "volume": 164924.41, "close_time": 1750967999999, "quote_volume": 58981.278866, "trades": 1529, "taker_buy_base": 84846.79, "taker_buy_quote": 30345.287319 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.3594, "high": 0.3662, "low": 0.3567, "close": 0.3582, "volume": 239673.57, "close_time": 1750982399999, "quote_volume": 86302.523214, "trades": 1616, "taker_buy_base": 111069.95, "taker_buy_quote": 40001.429963 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3582, "high": 0.3636, "low": 0.353, "close": 0.3628, "volume": 173899.73, "close_time": 1750996799999, "quote_volume": 62449.390291, "trades": 1308, "taker_buy_base": 91748.33, "taker_buy_quote": 33003.872288 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.3629, "high": 0.3661, "low": 0.3581, "close": 0.3586, "volume": 214839.75, "close_time": 1751011199999, "quote_volume": 77980.686647, "trades": 1396, "taker_buy_base": 125792.24, "taker_buy_quote": 45675.396989 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.3588, "high": 0.3648, "low": 0.3581, "close": 0.3603, "volume": 216287.06, "close_time": 1751025599999, "quote_volume": 78121.837188, "trades": 1440, "taker_buy_base": 114698.28, "taker_buy_quote": 41413.246014 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.3605, "high": 0.3644, "low": 0.3572, "close": 0.3635, "volume": 372853.97, "close_time": 1751039999999, "quote_volume": 134416.275589, "trades": 2003, "taker_buy_base": 206924.18, "taker_buy_quote": 74630.170886 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.3635, "high": 0.3683, "low": 0.3546, "close": 0.3575, "volume": 288846.34, "close_time": 1751054399999, "quote_volume": 104134.134727, "trades": 1722, "taker_buy_base": 145501.52, "taker_buy_quote": 52427.571093 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.3575, "high": 0.3661, "low": 0.3573, "close": 0.3647, "volume": 204481.14, "close_time": 1751068799999, "quote_volume": 74143.826782, "trades": 1133, "taker_buy_base": 107839.19, "taker_buy_quote": 39118.646142 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.365, "high": 0.3656, "low": 0.3604, "close": 0.3606, "volume": 156162.75, "close_time": 1751083199999, "quote_volume": 56726.613919, "trades": 939, "taker_buy_base": 68235.05, "taker_buy_quote": 24784.654636 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.3603, "high": 0.3652, "low": 0.3592, "close": 0.3652, "volume": 222644.95, "close_time": 1751097599999, "quote_volume": 80706.965962, "trades": 1097, "taker_buy_base": 137157.75, "taker_buy_quote": 49727.906289 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.3648, "high": 0.365, "low": 0.3603, "close": 0.3625, "volume": 164351.05, "close_time": 1751111999999, "quote_volume": 59561.35771, "trades": 1006, "taker_buy_base": 88816.5, "taker_buy_quote": 32188.666973 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.3625, "high": 0.3657, "low": 0.3607, "close": 0.3657, "volume": 100679.23, "close_time": 1751126399999, "quote_volume": 36503.464671, "trades": 881, "taker_buy_base": 59668.15, "taker_buy_quote": 21645.766892 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.3657, "high": 0.3726, "low": 0.3634, "close": 0.3697, "volume": 356719.42, "close_time": 1751140799999, "quote_volume": 131261.971619, "trades": 1686, "taker_buy_base": 219088.06, "taker_buy_quote": 80636.637602 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.3698, "high": 0.3736, "low": 0.3689, "close": 0.3716, "volume": 81438.62, "close_time": 1751155199999, "quote_volume": 30229.498409, "trades": 579, "taker_buy_base": 45926.37, "taker_buy_quote": 17060.064603 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.3718, "high": 0.3731, "low": 0.3673, "close": 0.3673, "volume": 117807.21, "close_time": 1751169599999, "quote_volume": 43628.810798, "trades": 695, "taker_buy_base": 53139.84, "taker_buy_quote": 19690.919145 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.3676, "high": 0.3731, "low": 0.3676, "close": 0.3729, "volume": 164982.57, "close_time": 1751183999999, "quote_volume": 61067.373115, "trades": 736, "taker_buy_base": 95540.45, "taker_buy_quote": 35379.925092 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.3735, "high": 0.3796, "low": 0.3732, "close": 0.3742, "volume": 406835.76, "close_time": 1751198399999, "quote_volume": 153288.992428, "trades": 1694, "taker_buy_base": 234321.98, "taker_buy_quote": 88298.000453 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.3744, "high": 0.375, "low": 0.3674, "close": 0.3678, "volume": 201243.37, "close_time": 1751212799999, "quote_volume": 74838.505246, "trades": 1054, "taker_buy_base": 77953.01, "taker_buy_quote": 28993.095662 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.3678, "high": 0.375, "low": 0.3675, "close": 0.3749, "volume": 195331.45, "close_time": 1751227199999, "quote_volume": 72565.646827, "trades": 1029, "taker_buy_base": 102740.15, "taker_buy_quote": 38154.886556 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.3749, "high": 0.395, "low": 0.3719, "close": 0.3923, "volume": 640166.96, "close_time": 1751241599999, "quote_volume": 248070.052802, "trades": 3020, "taker_buy_base": 398280.29, "taker_buy_quote": 154234.871541 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3926, "high": 0.3962, "low": 0.3866, "close": 0.3882, "volume": 337883.53, "close_time": 1751255999999, "quote_volume": 131830.892441, "trades": 1975, "taker_buy_base": 164454.13, "taker_buy_quote": 64180.755924 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.3881, "high": 0.3902, "low": 0.3815, "close": 0.3879, "volume": 359625.18, "close_time": 1751270399999, "quote_volume": 138992.865665, "trades": 1828, "taker_buy_base": 165230.29, "taker_buy_quote": 63824.690802 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.3878, "high": 0.3878, "low": 0.3788, "close": 0.3812, "volume": 213165.48, "close_time": 1751284799999, "quote_volume": 81490.167464, "trades": 1367, "taker_buy_base": 97713.69, "taker_buy_quote": 37335.238897 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.3814, "high": 0.3853, "low": 0.3752, "close": 0.381, "volume": 372493.56, "close_time": 1751299199999, "quote_volume": 141240.89081, "trades": 2186, "taker_buy_base": 176840.79, "taker_buy_quote": 67036.498657 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.3811, "high": 0.3866, "low": 0.3785, "close": 0.3863, "volume": 263282.29, "close_time": 1751313599999, "quote_volume": 100898.028153, "trades": 1661, "taker_buy_base": 121889.6, "taker_buy_quote": 46709.130121 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.3859, "high": 0.3872, "low": 0.3823, "close": 0.385, "volume": 245616.75, "close_time": 1751327999999, "quote_volume": 94465.129603, "trades": 1223, "taker_buy_base": 110286.41, "taker_buy_quote": 42415.039687 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.385, "high": 0.3861, "low": 0.379, "close": 0.3807, "volume": 197009.95, "close_time": 1751342399999, "quote_volume": 75314.855291, "trades": 1204, "taker_buy_base": 101123.46, "taker_buy_quote": 38629.345076 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.3808, "high": 0.3813, "low": 0.3696, "close": 0.3745, "volume": 266911.94, "close_time": 1751356799999, "quote_volume": 99784.925476, "trades": 1486, "taker_buy_base": 126730.46, "taker_buy_quote": 47418.382465 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.3744, "high": 0.3763, "low": 0.3687, "close": 0.3699, "volume": 214097.15, "close_time": 1751371199999, "quote_volume": 79934.461697, "trades": 1182, "taker_buy_base": 117005.37, "taker_buy_quote": 43714.882312 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.3696, "high": 0.3752, "low": 0.3679, "close": 0.3709, "volume": 265675.26, "close_time": 1751385599999, "quote_volume": 98550.811059, "trades": 1640, "taker_buy_base": 125853.38, "taker_buy_quote": 46713.63796 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.3709, "high": 0.3735, "low": 0.3618, "close": 0.3636, "volume": 400939.71, "close_time": 1751399999999, "quote_volume": 147228.27843, "trades": 1840, "taker_buy_base": 186865.32, "taker_buy_quote": 68540.070713 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.3638, "high": 0.3696, "low": 0.3622, "close": 0.3638, "volume": 233657.93, "close_time": 1751414399999, "quote_volume": 85441.956955, "trades": 1569, "taker_buy_base": 123721.43, "taker_buy_quote": 45273.557442 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3638, "high": 0.3703, "low": 0.3617, "close": 0.3661, "volume": 165724.84, "close_time": 1751428799999, "quote_volume": 60619.892819, "trades": 1363, "taker_buy_base": 99401.71, "taker_buy_quote": 36364.026321 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.3659, "high": 0.3739, "low": 0.3657, "close": 0.3709, "volume": 228436.84, "close_time": 1751443199999, "quote_volume": 84878.211276, "trades": 1382, "taker_buy_base": 109304.97, "taker_buy_quote": 40608.488413 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.3709, "high": 0.3774, "low": 0.3699, "close": 0.3737, "volume": 181466.87, "close_time": 1751457599999, "quote_volume": 67739.324644, "trades": 1163, "taker_buy_base": 93818.54, "taker_buy_quote": 35050.104866 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.3739, "high": 0.3859, "low": 0.3728, "close": 0.3852, "volume": 332465.61, "close_time": 1751471999999, "quote_volume": 125854.277732, "trades": 1884, "taker_buy_base": 170196.21, "taker_buy_quote": 64352.478825 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.3854, "high": 0.4079, "low": 0.3854, "close": 0.4078, "volume": 799675.61, "close_time": 1751486399999, "quote_volume": 319332.468014, "trades": 4460, "taker_buy_base": 496479.23, "taker_buy_quote": 198220.493749 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.4078, "high": 0.417, "low": 0.4076, "close": 0.4101, "volume": 425137.9, "close_time": 1751500799999, "quote_volume": 175330.99319, "trades": 3073, "taker_buy_base": 218823.4, "taker_buy_quote": 90262.907241 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4105, "high": 0.4134, "low": 0.4072, "close": 0.4106, "volume": 330368.98, "close_time": 1751515199999, "quote_volume": 135620.832779, "trades": 2236, "taker_buy_base": 183383.12, "taker_buy_quote": 75278.406599 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.4106, "high": 0.4263, "low": 0.4089, "close": 0.4152, "volume": 1281815.91, "close_time": 1751529599999, "quote_volume": 536058.403126, "trades": 4796, "taker_buy_base": 756671.82, "taker_buy_quote": 316829.769443 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.416, "high": 0.4173, "low": 0.4079, "close": 0.4089, "volume": 365660.47, "close_time": 1751543999999, "quote_volume": 151053.448206, "trades": 2185, "taker_buy_base": 154809.08, "taker_buy_quote": 64010.271408 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.4089, "high": 0.4127, "low": 0.3989, "close": 0.3996, "volume": 856848.32, "close_time": 1751558399999, "quote_volume": 348489.934934, "trades": 3385, "taker_buy_base": 422271.49, "taker_buy_quote": 172117.543302 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.3996, "high": 0.407, "low": 0.3993, "close": 0.407, "volume": 154271.33, "close_time": 1751572799999, "quote_volume": 62083.693604, "trades": 1190, "taker_buy_base": 97695.6, "taker_buy_quote": 39327.16265 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.407, "high": 0.4085, "low": 0.4039, "close": 0.4063, "volume": 194817.5, "close_time": 1751587199999, "quote_volume": 79176.069745, "trades": 883, "taker_buy_base": 93716.06, "taker_buy_quote": 38103.972324 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.4065, "high": 0.4065, "low": 0.397, "close": 0.3986, "volume": 264756.44, "close_time": 1751601599999, "quote_volume": 106160.689724, "trades": 1483, "taker_buy_base": 95172.76, "taker_buy_quote": 38199.431297 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.3983, "high": 0.4005, "low": 0.3895, "close": 0.3903, "volume": 217941.51, "close_time": 1751615999999, "quote_volume": 86105.858035, "trades": 1373, "taker_buy_base": 96389.32, "taker_buy_quote": 38102.812972 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.3899, "high": 0.4, "low": 0.3873, "close": 0.3905, "volume": 674808.15, "close_time": 1751630399999, "quote_volume": 265593.072363, "trades": 3594, "taker_buy_base": 395724.87, "taker_buy_quote": 155899.627565 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.3906, "high": 0.3925, "low": 0.3826, "close": 0.3836, "volume": 333423.94, "close_time": 1751644799999, "quote_volume": 129217.683275, "trades": 1777, "taker_buy_base": 183599.73, "taker_buy_quote": 71196.455488 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.3836, "high": 0.3944, "low": 0.3802, "close": 0.3898, "volume": 854806.52, "close_time": 1751659199999, "quote_volume": 332630.851015, "trades": 3076, "taker_buy_base": 483481.89, "taker_buy_quote": 188169.113975 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.3897, "high": 0.3928, "low": 0.3883, "close": 0.3908, "volume": 168988.05, "close_time": 1751673599999, "quote_volume": 65974.516794, "trades": 953, "taker_buy_base": 87088.18, "taker_buy_quote": 33989.058167 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.391, "high": 0.3949, "low": 0.3895, "close": 0.3917, "volume": 221291.13, "close_time": 1751687999999, "quote_volume": 86871.003711, "trades": 982, "taker_buy_base": 111895.23, "taker_buy_quote": 43939.245175 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.3919, "high": 0.3985, "low": 0.3878, "close": 0.3899, "volume": 890513.24, "close_time": 1751702399999, "quote_volume": 349937.591789, "trades": 2474, "taker_buy_base": 439037.96, "taker_buy_quote": 173060.547207 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.39, "high": 0.3905, "low": 0.3803, "close": 0.3814, "volume": 530153.54, "close_time": 1751716799999, "quote_volume": 203246.102284, "trades": 2360, "taker_buy_base": 157036.37, "taker_buy_quote": 60234.64315 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.3811, "high": 0.3813, "low": 0.3722, "close": 0.3735, "volume": 493736.92, "close_time": 1751731199999, "quote_volume": 185673.820832, "trades": 1849, "taker_buy_base": 192237.72, "taker_buy_quote": 72419.966673 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.3734, "high": 0.3758, "low": 0.3666, "close": 0.3688, "volume": 456766.88, "close_time": 1751745599999, "quote_volume": 169140.708731, "trades": 1933, "taker_buy_base": 217997.53, "taker_buy_quote": 80752.752397 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.3686, "high": 0.3725, "low": 0.3676, "close": 0.3716, "volume": 153026.7, "close_time": 1751759999999, "quote_volume": 56618.566012, "trades": 819, "taker_buy_base": 75973.72, "taker_buy_quote": 28127.770409 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3716, "high": 0.3718, "low": 0.3661, "close": 0.3673, "volume": 118868.4, "close_time": 1751774399999, "quote_volume": 43868.154666, "trades": 991, "taker_buy_base": 53777.4, "taker_buy_quote": 19858.205212 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.3671, "high": 0.3735, "low": 0.3669, "close": 0.372, "volume": 130560.95, "close_time": 1751788799999, "quote_volume": 48400.563058, "trades": 950, "taker_buy_base": 75779.18, "taker_buy_quote": 28106.108698 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.3719, "high": 0.3754, "low": 0.3703, "close": 0.3753, "volume": 126067.47, "close_time": 1751803199999, "quote_volume": 47012.214252, "trades": 1019, "taker_buy_base": 73414.76, "taker_buy_quote": 27384.063082 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.3753, "high": 0.3835, "low": 0.3746, "close": 0.3807, "volume": 292611.13, "close_time": 1751817599999, "quote_volume": 111371.817925, "trades": 1547, "taker_buy_base": 146817.74, "taker_buy_quote": 55910.966688 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.3812, "high": 0.383, "low": 0.3783, "close": 0.3821, "volume": 94528.23, "close_time": 1751831999999, "quote_volume": 35994.700508, "trades": 768, "taker_buy_base": 47270.17, "taker_buy_quote": 18005.662467 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.3821, "high": 0.3892, "low": 0.3821, "close": 0.3838, "volume": 306971.28, "close_time": 1751846399999, "quote_volume": 118627.055311, "trades": 1428, "taker_buy_base": 151690.63, "taker_buy_quote": 58603.786084 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.384, "high": 0.389, "low": 0.3808, "close": 0.3832, "volume": 141581.21, "close_time": 1751860799999, "quote_volume": 54393.68618, "trades": 1082, "taker_buy_base": 60288.78, "taker_buy_quote": 23177.412955 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.3832, "high": 0.3867, "low": 0.3793, "close": 0.3867, "volume": 109564.35, "close_time": 1751875199999, "quote_volume": 41974.180418, "trades": 787, "taker_buy_base": 44696.38, "taker_buy_quote": 17130.327441 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.3865, "high": 0.387, "low": 0.3819, "close": 0.3833, "volume": 188007.07, "close_time": 1751889599999, "quote_volume": 72327.231324, "trades": 1124, "taker_buy_base": 98418.69, "taker_buy_quote": 37882.235644 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.3834, "high": 0.3865, "low": 0.3813, "close": 0.385, "volume": 210343.7, "close_time": 1751903999999, "quote_volume": 80764.373194, "trades": 1395, "taker_buy_base": 96080.49, "taker_buy_quote": 36913.222956 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.3849, "high": 0.3886, "low": 0.3818, "close": 0.3846, "volume": 315309.59, "close_time": 1751918399999, "quote_volume": 121568.177017, "trades": 1861, "taker_buy_base": 196707.77, "taker_buy_quote": 75910.947617 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.3844, "high": 0.3847, "low": 0.3792, "close": 0.3837, "volume": 211949.54, "close_time": 1751932799999, "quote_volume": 80907.854553, "trades": 1289, "taker_buy_base": 98351.13, "taker_buy_quote": 37551.604646 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3838, "high": 0.3838, "low": 0.3741, "close": 0.3757, "volume": 329518.95, "close_time": 1751947199999, "quote_volume": 124720.259123, "trades": 1616, "taker_buy_base": 170763.24, "taker_buy_quote": 64721.798031 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.3754, "high": 0.3761, "low": 0.3712, "close": 0.3752, "volume": 191363.33, "close_time": 1751961599999, "quote_volume": 71453.899149, "trades": 1407, "taker_buy_base": 100029.41, "taker_buy_quote": 37360.38838 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.3752, "high": 0.3841, "low": 0.3736, "close": 0.3818, "volume": 236328.56, "close_time": 1751975999999, "quote_volume": 89385.389491, "trades": 1520, "taker_buy_base": 149509.73, "taker_buy_quote": 56544.216479 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.3818, "high": 0.3861, "low": 0.3808, "close": 0.3814, "volume": 207731.78, "close_time": 1751990399999, "quote_volume": 79583.087218, "trades": 1365, "taker_buy_base": 101713.01, "taker_buy_quote": 38963.895843 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.3818, "high": 0.3954, "low": 0.3818, "close": 0.3917, "volume": 410074.19, "close_time": 1752004799999, "quote_volume": 159752.357556, "trades": 1946, "taker_buy_base": 240675.2, "taker_buy_quote": 93615.014606 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.3919, "high": 0.3937, "low": 0.3908, "close": 0.3917, "volume": 101019.77, "close_time": 1752019199999, "quote_volume": 39626.168246, "trades": 683, "taker_buy_base": 59168.11, "taker_buy_quote": 23209.010269 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3919, "high": 0.3929, "low": 0.3868, "close": 0.3921, "volume": 93380.53, "close_time": 1752033599999, "quote_volume": 36395.340926, "trades": 841, "taker_buy_base": 40891.94, "taker_buy_quote": 15940.775439 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.3918, "high": 0.438, "low": 0.3907, "close": 0.4369, "volume": 2551218.8, "close_time": 1752047999999, "quote_volume": 1064432.523885, "trades": 9223, "taker_buy_base": 1651637.42, "taker_buy_quote": 689617.556456 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.4363, "high": 0.4888, "low": 0.4177, "close": 0.4551, "volume": 17355118.9, "close_time": 1752062399999, "quote_volume": 7917198.914666, "trades": 47194, "taker_buy_base": 8917873.45, "taker_buy_quote": 4063789.015479 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.4555, "high": 0.4555, "low": 0.4275, "close": 0.4317, "volume": 6209190.21, "close_time": 1752076799999, "quote_volume": 2743219.16533, "trades": 19429, "taker_buy_base": 2932920.75, "taker_buy_quote": 1298042.235226 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.4317, "high": 0.4323, "low": 0.411, "close": 0.4187, "volume": 3166416.14, "close_time": 1752091199999, "quote_volume": 1327459.776155, "trades": 12568, "taker_buy_base": 1510785.98, "taker_buy_quote": 632736.032061 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.4187, "high": 0.427, "low": 0.4133, "close": 0.4194, "volume": 1753557.72, "close_time": 1752105599999, "quote_volume": 737775.613563, "trades": 5452, "taker_buy_base": 883773.26, "taker_buy_quote": 371781.621599 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.4196, "high": 0.4236, "low": 0.4126, "close": 0.4166, "volume": 1322383.01, "close_time": 1752119999999, "quote_volume": 551436.695244, "trades": 5667, "taker_buy_base": 530560.83, "taker_buy_quote": 221164.754148 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.4166, "high": 0.4245, "low": 0.4092, "close": 0.4214, "volume": 2005971.86, "close_time": 1752134399999, "quote_volume": 837189.799297, "trades": 10119, "taker_buy_base": 986311.6, "taker_buy_quote": 412135.156232 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.4209, "high": 0.4294, "low": 0.4165, "close": 0.4256, "volume": 1760175.92, "close_time": 1752148799999, "quote_volume": 746591.790082, "trades": 6576, "taker_buy_base": 1032861.78, "taker_buy_quote": 438357.925032 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.4253, "high": 0.4312, "low": 0.4191, "close": 0.4207, "volume": 1264564.03, "close_time": 1752163199999, "quote_volume": 538229.02716, "trades": 4782, "taker_buy_base": 525640.83, "taker_buy_quote": 224001.27356 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.4211, "high": 0.4364, "low": 0.421, "close": 0.4328, "volume": 1245334.47, "close_time": 1752177599999, "quote_volume": 536554.056439, "trades": 4773, "taker_buy_base": 605008.53, "taker_buy_quote": 260599.658003 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.4327, "high": 0.4503, "low": 0.4327, "close": 0.448, "volume": 1046333.21, "close_time": 1752191999999, "quote_volume": 462965.726655, "trades": 5021, "taker_buy_base": 544949.09, "taker_buy_quote": 241214.777659 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.448, "high": 0.4527, "low": 0.4383, "close": 0.45, "volume": 1057313.09, "close_time": 1752206399999, "quote_volume": 472836.491529, "trades": 6496, "taker_buy_base": 534920.88, "taker_buy_quote": 239443.453916 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.4501, "high": 0.4608, "low": 0.4441, "close": 0.4484, "volume": 1466719.62, "close_time": 1752220799999, "quote_volume": 664235.186814, "trades": 10018, "taker_buy_base": 758134.76, "taker_buy_quote": 343425.283667 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.4485, "high": 0.4585, "low": 0.4485, "close": 0.4511, "volume": 960343.83, "close_time": 1752235199999, "quote_volume": 436598.044893, "trades": 7204, "taker_buy_base": 432958.93, "taker_buy_quote": 196696.221437 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.4512, "high": 0.4676, "low": 0.4512, "close": 0.4549, "volume": 1445211.04, "close_time": 1752249599999, "quote_volume": 665171.822316, "trades": 11173, "taker_buy_base": 606299.32, "taker_buy_quote": 279040.222706 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.455, "high": 0.479, "low": 0.4532, "close": 0.4693, "volume": 1626603.02, "close_time": 1752263999999, "quote_volume": 759807.255143, "trades": 8727, "taker_buy_base": 851862.23, "taker_buy_quote": 398267.634803 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.4691, "high": 0.4691, "low": 0.4436, "close": 0.4516, "volume": 1078664.58, "close_time": 1752278399999, "quote_volume": 490150.245205, "trades": 6928, "taker_buy_base": 492547.36, "taker_buy_quote": 223928.801491 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4514, "high": 0.4642, "low": 0.442, "close": 0.4627, "volume": 806925.2, "close_time": 1752292799999, "quote_volume": 366622.558861, "trades": 5688, "taker_buy_base": 406915.14, "taker_buy_quote": 184919.182963 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.4628, "high": 0.4646, "low": 0.4401, "close": 0.4568, "volume": 1292963.34, "close_time": 1752307199999, "quote_volume": 584500.724718, "trades": 7932, "taker_buy_base": 619858.1, "taker_buy_quote": 279969.599355 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.4568, "high": 0.4596, "low": 0.4495, "close": 0.4558, "volume": 654951.64, "close_time": 1752321599999, "quote_volume": 297932.552395, "trades": 5077, "taker_buy_base": 293985.18, "taker_buy_quote": 133731.260676 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.4558, "high": 0.4579, "low": 0.4277, "close": 0.4317, "volume": 1298394.91, "close_time": 1752335999999, "quote_volume": 573501.463145, "trades": 11029, "taker_buy_base": 540083.68, "taker_buy_quote": 238251.887411 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.432, "high": 0.4464, "low": 0.4306, "close": 0.445, "volume": 504760.95, "close_time": 1752350399999, "quote_volume": 222794.93724, "trades": 4442, "taker_buy_base": 231023.9, "taker_buy_quote": 101935.053314 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.4452, "high": 0.447, "low": 0.4373, "close": 0.4456, "volume": 287531.93, "close_time": 1752364799999, "quote_volume": 127303.752402, "trades": 2231, "taker_buy_base": 139004.76, "taker_buy_quote": 61552.589879 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.4453, "high": 0.4471, "low": 0.4395, "close": 0.4443, "volume": 450315.43, "close_time": 1752379199999, "quote_volume": 199761.572846, "trades": 2845, "taker_buy_base": 198302.46, "taker_buy_quote": 87971.840218 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.4446, "high": 0.4538, "low": 0.4415, "close": 0.4504, "volume": 438502.98, "close_time": 1752393599999, "quote_volume": 196801.415245, "trades": 2730, "taker_buy_base": 228949.46, "taker_buy_quote": 102790.604463 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.4505, "high": 0.4526, "low": 0.4451, "close": 0.452, "volume": 531168.24, "close_time": 1752407999999, "quote_volume": 238555.811611, "trades": 2828, "taker_buy_base": 283854.66, "taker_buy_quote": 127527.981191 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.4519, "high": 0.4688, "low": 0.4488, "close": 0.4623, "volume": 892287.78, "close_time": 1752422399999, "quote_volume": 410288.216936, "trades": 4802, "taker_buy_base": 484891.33, "taker_buy_quote": 222960.376997 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.4627, "high": 0.4695, "low": 0.4531, "close": 0.4608, "volume": 779530.96, "close_time": 1752436799999, "quote_volume": 360333.716997, "trades": 4152, "taker_buy_base": 380929.45, "taker_buy_quote": 176192.871688 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.4609, "high": 0.4675, "low": 0.4512, "close": 0.459, "volume": 541499.84, "close_time": 1752451199999, "quote_volume": 248551.182709, "trades": 3194, "taker_buy_base": 248077.17, "taker_buy_quote": 113690.904178 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.459, "high": 0.474, "low": 0.456, "close": 0.4712, "volume": 741431.88, "close_time": 1752465599999, "quote_volume": 345715.147851, "trades": 4992, "taker_buy_base": 384246.74, "taker_buy_quote": 179190.690025 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.4713, "high": 0.477, "low": 0.4599, "close": 0.4658, "volume": 1115821.42, "close_time": 1752479999999, "quote_volume": 522514.667979, "trades": 6470, "taker_buy_base": 548867.73, "taker_buy_quote": 257435.798712 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.4663, "high": 0.4689, "low": 0.4573, "close": 0.4621, "volume": 472469.15, "close_time": 1752494399999, "quote_volume": 219254.196417, "trades": 3408, "taker_buy_base": 210416.37, "taker_buy_quote": 97658.720625 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.462, "high": 0.4657, "low": 0.4466, "close": 0.4499, "volume": 696907.92, "close_time": 1752508799999, "quote_volume": 318309.571111, "trades": 4963, "taker_buy_base": 319053.57, "taker_buy_quote": 145687.681768 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.4499, "high": 0.456, "low": 0.4402, "close": 0.4438, "volume": 486609.69, "close_time": 1752523199999, "quote_volume": 218229.41492, "trades": 3027, "taker_buy_base": 250266.67, "taker_buy_quote": 112371.304823 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4437, "high": 0.4483, "low": 0.4357, "close": 0.4451, "volume": 398596.95, "close_time": 1752537599999, "quote_volume": 176627.067327, "trades": 2609, "taker_buy_base": 211644.16, "taker_buy_quote": 93960.826846 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4452, "high": 0.4482, "low": 0.4252, "close": 0.4294, "volume": 719377.05, "close_time": 1752551999999, "quote_volume": 312506.314984, "trades": 3911, "taker_buy_base": 337899.52, "taker_buy_quote": 146696.655157 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.4292, "high": 0.4402, "low": 0.4261, "close": 0.436, "volume": 621278.53, "close_time": 1752566399999, "quote_volume": 270439.886478, "trades": 3118, "taker_buy_base": 354341.96, "taker_buy_quote": 154316.138476 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4354, "high": 0.4422, "low": 0.432, "close": 0.4403, "volume": 481238.52, "close_time": 1752580799999, "quote_volume": 210336.321825, "trades": 2437, "taker_buy_base": 274585.5, "taker_buy_quote": 120016.282032 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4402, "high": 0.4507, "low": 0.4332, "close": 0.4486, "volume": 748360.22, "close_time": 1752595199999, "quote_volume": 331117.516504, "trades": 3731, "taker_buy_base": 368121.64, "taker_buy_quote": 162791.756156 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.449, "high": 0.4665, "low": 0.4488, "close": 0.4522, "volume": 609836.77, "close_time": 1752609599999, "quote_volume": 279105.164458, "trades": 3290, "taker_buy_base": 347008.66, "taker_buy_quote": 158813.230468 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4524, "high": 0.4711, "low": 0.4503, "close": 0.4684, "volume": 458566.85, "close_time": 1752623999999, "quote_volume": 211527.864442, "trades": 2260, "taker_buy_base": 262621.17, "taker_buy_quote": 121028.98652 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4689, "high": 0.4731, "low": 0.4618, "close": 0.4622, "volume": 469485.66, "close_time": 1752638399999, "quote_volume": 220115.171905, "trades": 2832, "taker_buy_base": 259092.55, "taker_buy_quote": 121600.613324 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4624, "high": 0.4841, "low": 0.4589, "close": 0.4687, "volume": 2711355.14, "close_time": 1752652799999, "quote_volume": 1287166.169312, "trades": 8849, "taker_buy_base": 1668389.63, "taker_buy_quote": 792271.036073 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4683, "high": 0.4735, "low": 0.4607, "close": 0.4668, "volume": 514520.86, "close_time": 1752667199999, "quote_volume": 240446.922433, "trades": 2186, "taker_buy_base": 234390.22, "taker_buy_quote": 109603.274293 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4667, "high": 0.4721, "low": 0.4593, "close": 0.4669, "volume": 1050325.61, "close_time": 1752681599999, "quote_volume": 488809.316403, "trades": 5302, "taker_buy_base": 473038.54, "taker_buy_quote": 220241.383693 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4668, "high": 0.488, "low": 0.4668, "close": 0.4814, "volume": 1495457.74, "close_time": 1752695999999, "quote_volume": 720350.05243, "trades": 6416, "taker_buy_base": 792295.06, "taker_buy_quote": 381900.453367 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4821, "high": 0.4917, "low": 0.4746, "close": 0.4773, "volume": 817344.25, "close_time": 1752710399999, "quote_volume": 396530.258472, "trades": 3617, "taker_buy_base": 423537.8, "taker_buy_quote": 205829.963457 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4774, "high": 0.4827, "low": 0.4615, "close": 0.4642, "volume": 685663.71, "close_time": 1752724799999, "quote_volume": 322422.7187, "trades": 3501, "taker_buy_base": 326649.16, "taker_buy_quote": 153559.657004 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4638, "high": 0.4781, "low": 0.4621, "close": 0.4768, "volume": 604409.14, "close_time": 1752739199999, "quote_volume": 283847.776099, "trades": 3925, "taker_buy_base": 335796.89, "taker_buy_quote": 157625.866618 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4768, "high": 0.4818, "low": 0.4724, "close": 0.4751, "volume": 520161.46, "close_time": 1752753599999, "quote_volume": 248440.608694, "trades": 3025, "taker_buy_base": 259874.99, "taker_buy_quote": 124188.144108 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4753, "high": 0.4791, "low": 0.4666, "close": 0.472, "volume": 524006.97, "close_time": 1752767999999, "quote_volume": 248205.684944, "trades": 3225, "taker_buy_base": 226125.19, "taker_buy_quote": 107139.130273 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.472, "high": 0.474, "low": 0.459, "close": 0.4624, "volume": 624823.48, "close_time": 1752782399999, "quote_volume": 291257.364088, "trades": 4003, "taker_buy_base": 273538.95, "taker_buy_quote": 127553.892396 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4625, "high": 0.481, "low": 0.4551, "close": 0.4751, "volume": 464174.4, "close_time": 1752796799999, "quote_volume": 218438.856034, "trades": 3560, "taker_buy_base": 233136.25, "taker_buy_quote": 109786.61511 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4754, "high": 0.488, "low": 0.473, "close": 0.4862, "volume": 436047.38, "close_time": 1752811199999, "quote_volume": 210426.995931, "trades": 3204, "taker_buy_base": 211973.3, "taker_buy_quote": 102200.568999 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4864, "high": 0.5002, "low": 0.4848, "close": 0.4877, "volume": 747084.07, "close_time": 1752825599999, "quote_volume": 369171.918434, "trades": 4667, "taker_buy_base": 456772.4, "taker_buy_quote": 225834.271659 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4881, "high": 0.4952, "low": 0.4821, "close": 0.4888, "volume": 661368.43, "close_time": 1752839999999, "quote_volume": 323268.323235, "trades": 3866, "taker_buy_base": 274442.16, "taker_buy_quote": 134108.618196 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4897, "high": 0.5001, "low": 0.4745, "close": 0.4802, "volume": 698732.07, "close_time": 1752854399999, "quote_volume": 340415.158264, "trades": 4706, "taker_buy_base": 305192.33, "taker_buy_quote": 148798.524464 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4802, "high": 0.4865, "low": 0.4735, "close": 0.4798, "volume": 368246.26, "close_time": 1752868799999, "quote_volume": 176877.678291, "trades": 3220, "taker_buy_base": 167023.42, "taker_buy_quote": 80329.464913 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4798, "high": 0.4815, "low": 0.4654, "close": 0.4774, "volume": 668650.84, "close_time": 1752883199999, "quote_volume": 316807.287655, "trades": 4098, "taker_buy_base": 305086.66, "taker_buy_quote": 144573.781253 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4776, "high": 0.4861, "low": 0.4646, "close": 0.4851, "volume": 430819.92, "close_time": 1752897599999, "quote_volume": 204635.97027, "trades": 3368, "taker_buy_base": 197770.27, "taker_buy_quote": 93959.359247 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4852, "high": 0.4898, "low": 0.4779, "close": 0.478, "volume": 332873.47, "close_time": 1752911999999, "quote_volume": 161314.685266, "trades": 2695, "taker_buy_base": 142235.51, "taker_buy_quote": 68941.96566 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.4782, "high": 0.4792, "low": 0.4683, "close": 0.47, "volume": 397361.1, "close_time": 1752926399999, "quote_volume": 188577.003929, "trades": 2636, "taker_buy_base": 159078.73, "taker_buy_quote": 75527.478951 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4697, "high": 0.4729, "low": 0.4594, "close": 0.4643, "volume": 434742.02, "close_time": 1752940799999, "quote_volume": 203078.858052, "trades": 3384, "taker_buy_base": 178393.9, "taker_buy_quote": 83351.454936 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4644, "high": 0.4815, "low": 0.4627, "close": 0.4788, "volume": 376041.31, "close_time": 1752955199999, "quote_volume": 177068.229922, "trades": 2700, "taker_buy_base": 238621.12, "taker_buy_quote": 112351.341789 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4788, "high": 0.4844, "low": 0.4735, "close": 0.4797, "volume": 421483.39, "close_time": 1752969599999, "quote_volume": 202012.715224, "trades": 2351, "taker_buy_base": 199263.28, "taker_buy_quote": 95561.980839 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4802, "high": 0.4861, "low": 0.4763, "close": 0.4831, "volume": 255166.71, "close_time": 1752983999999, "quote_volume": 122553.632435, "trades": 2114, "taker_buy_base": 134477.32, "taker_buy_quote": 64582.209174 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4831, "high": 0.4976, "low": 0.4811, "close": 0.4913, "volume": 592585.28, "close_time": 1752998399999, "quote_volume": 289714.961473, "trades": 2976, "taker_buy_base": 313271.31, "taker_buy_quote": 153204.396126 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4912, "high": 0.4962, "low": 0.489, "close": 0.4943, "volume": 318963.23, "close_time": 1753012799999, "quote_volume": 157099.842862, "trades": 2202, "taker_buy_base": 143208.85, "taker_buy_quote": 70557.811861 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4943, "high": 0.499, "low": 0.4861, "close": 0.4986, "volume": 415224.14, "close_time": 1753027199999, "quote_volume": 204451.965394, "trades": 2326, "taker_buy_base": 225834.06, "taker_buy_quote": 111306.846767 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4986, "high": 0.5016, "low": 0.4926, "close": 0.4958, "volume": 1081429.97, "close_time": 1753041599999, "quote_volume": 539027.886148, "trades": 5156, "taker_buy_base": 636801.84, "taker_buy_quote": 317616.958758 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.4959, "high": 0.5, "low": 0.48, "close": 0.494, "volume": 784837.62, "close_time": 1753055999999, "quote_volume": 385135.903115, "trades": 4135, "taker_buy_base": 347591.36, "taker_buy_quote": 170512.337375 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4942, "high": 0.5031, "low": 0.4846, "close": 0.5009, "volume": 732216.35, "close_time": 1753070399999, "quote_volume": 362111.642413, "trades": 4215, "taker_buy_base": 403900.45, "taker_buy_quote": 200241.346199 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.5007, "high": 0.5025, "low": 0.496, "close": 0.4977, "volume": 647843.47, "close_time": 1753084799999, "quote_volume": 323436.318351, "trades": 2984, "taker_buy_base": 368078.72, "taker_buy_quote": 183912.304777 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.498, "high": 0.5027, "low": 0.4861, "close": 0.4966, "volume": 982439.88, "close_time": 1753099199999, "quote_volume": 487315.992877, "trades": 4023, "taker_buy_base": 480061.74, "taker_buy_quote": 238532.697301 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4962, "high": 0.5067, "low": 0.4901, "close": 0.4972, "volume": 657234.84, "close_time": 1753113599999, "quote_volume": 327460.209962, "trades": 3779, "taker_buy_base": 309524.82, "taker_buy_quote": 154265.308525 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4974, "high": 0.5004, "low": 0.481, "close": 0.4823, "volume": 787070.15, "close_time": 1753127999999, "quote_volume": 385495.003385, "trades": 4476, "taker_buy_base": 341831.19, "taker_buy_quote": 167495.457539 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4825, "high": 0.4929, "low": 0.4781, "close": 0.4893, "volume": 461478.96, "close_time": 1753142399999, "quote_volume": 223632.353368, "trades": 2521, "taker_buy_base": 188384.41, "taker_buy_quote": 91333.800973 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4895, "high": 0.4952, "low": 0.4722, "close": 0.4813, "volume": 845592.96, "close_time": 1753156799999, "quote_volume": 410208.680016, "trades": 4269, "taker_buy_base": 349183.29, "taker_buy_quote": 169544.974078 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4816, "high": 0.4828, "low": 0.4585, "close": 0.4649, "volume": 987486.75, "close_time": 1753171199999, "quote_volume": 463070.113636, "trades": 5780, "taker_buy_base": 464586.78, "taker_buy_quote": 218089.751802 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4647, "high": 0.4653, "low": 0.451, "close": 0.4622, "volume": 839623.02, "close_time": 1753185599999, "quote_volume": 384818.189462, "trades": 5393, "taker_buy_base": 401684.62, "taker_buy_quote": 184214.621853 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4622, "high": 0.47, "low": 0.4516, "close": 0.4683, "volume": 781906.88, "close_time": 1753199999999, "quote_volume": 360910.307564, "trades": 5046, "taker_buy_base": 396886.92, "taker_buy_quote": 183210.547471 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4682, "high": 0.4761, "low": 0.46, "close": 0.4627, "volume": 697085.1, "close_time": 1753214399999, "quote_volume": 325886.431944, "trades": 4139, "taker_buy_base": 299643.65, "taker_buy_quote": 140164.548554 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4623, "high": 0.4806, "low": 0.4618, "close": 0.4781, "volume": 470919.65, "close_time": 1753228799999, "quote_volume": 222013.425118, "trades": 3104, "taker_buy_base": 213720.96, "taker_buy_quote": 100793.497444 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4784, "high": 0.4786, "low": 0.4666, "close": 0.4718, "volume": 504594.36, "close_time": 1753243199999, "quote_volume": 238213.793595, "trades": 5001, "taker_buy_base": 258261.1, "taker_buy_quote": 121962.778572 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4722, "high": 0.4799, "low": 0.4701, "close": 0.472, "volume": 601542.93, "close_time": 1753257599999, "quote_volume": 285417.043983, "trades": 5266, "taker_buy_base": 332369.42, "taker_buy_quote": 157654.186121 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4721, "high": 0.4767, "low": 0.4614, "close": 0.4652, "volume": 575802.64, "close_time": 1753271999999, "quote_volume": 269121.919351, "trades": 5526, "taker_buy_base": 263045.35, "taker_buy_quote": 122825.608804 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4652, "high": 0.4661, "low": 0.4396, "close": 0.4485, "volume": 1882452.16, "close_time": 1753286399999, "quote_volume": 845304.402397, "trades": 15381, "taker_buy_base": 878562.99, "taker_buy_quote": 394415.983333 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4484, "high": 0.4484, "low": 0.4208, "close": 0.4241, "volume": 1689387.82, "close_time": 1753300799999, "quote_volume": 723089.847637, "trades": 14581, "taker_buy_base": 781682.31, "taker_buy_quote": 334585.413627 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.424, "high": 0.4263, "low": 0.4039, "close": 0.4179, "volume": 1328161.55, "close_time": 1753315199999, "quote_volume": 551376.309487, "trades": 9983, "taker_buy_base": 648757.79, "taker_buy_quote": 269371.882135 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4178, "high": 0.4245, "low": 0.4147, "close": 0.4178, "volume": 434142.23, "close_time": 1753329599999, "quote_volume": 182132.810394, "trades": 5243, "taker_buy_base": 214446.68, "taker_buy_quote": 89994.210561 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4179, "high": 0.424, "low": 0.385, "close": 0.4009, "volume": 1707812.99, "close_time": 1753343999999, "quote_volume": 682510.511283, "trades": 12929, "taker_buy_base": 760768.97, "taker_buy_quote": 303727.478403 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.4008, "high": 0.4115, "low": 0.398, "close": 0.4091, "volume": 870097.53, "close_time": 1753358399999, "quote_volume": 353147.814141, "trades": 7122, "taker_buy_base": 466424.12, "taker_buy_quote": 189351.448327 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.409, "high": 0.4249, "low": 0.4057, "close": 0.4175, "volume": 1268563.85, "close_time": 1753372799999, "quote_volume": 526011.830556, "trades": 10566, "taker_buy_base": 627515.54, "taker_buy_quote": 260102.612668 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4176, "high": 0.4204, "low": 0.4062, "close": 0.4135, "volume": 850608.65, "close_time": 1753387199999, "quote_volume": 353257.195941, "trades": 7338, "taker_buy_base": 397587.82, "taker_buy_quote": 165202.359993 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4136, "high": 0.4168, "low": 0.4044, "close": 0.4058, "volume": 787064.75, "close_time": 1753401599999, "quote_volume": 323633.612555, "trades": 4798, "taker_buy_base": 379199.38, "taker_buy_quote": 156014.008711 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.406, "high": 0.4088, "low": 0.3925, "close": 0.3978, "volume": 1058280.19, "close_time": 1753415999999, "quote_volume": 425190.753368, "trades": 9300, "taker_buy_base": 495240.11, "taker_buy_quote": 198876.304232 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.3977, "high": 0.4084, "low": 0.3937, "close": 0.4033, "volume": 837269.92, "close_time": 1753430399999, "quote_volume": 335779.873088, "trades": 7082, "taker_buy_base": 448594.22, "taker_buy_quote": 179822.174187 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4033, "high": 0.4137, "low": 0.3993, "close": 0.4097, "volume": 750188.18, "close_time": 1753444799999, "quote_volume": 305584.499305, "trades": 6998, "taker_buy_base": 377720.55, "taker_buy_quote": 154013.108691 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4097, "high": 0.4129, "low": 0.3938, "close": 0.3998, "volume": 888484.53, "close_time": 1753459199999, "quote_volume": 358622.320443, "trades": 8311, "taker_buy_base": 419791.84, "taker_buy_quote": 169481.832649 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.3996, "high": 0.4064, "low": 0.3979, "close": 0.4028, "volume": 306020.72, "close_time": 1753473599999, "quote_volume": 123150.422726, "trades": 4860, "taker_buy_base": 130151.25, "taker_buy_quote": 52405.971999 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.4028, "high": 0.4153, "low": 0.4024, "close": 0.4123, "volume": 364745.11, "close_time": 1753487999999, "quote_volume": 150141.628461, "trades": 3074, "taker_buy_base": 194391.49, "taker_buy_quote": 79925.955519 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4124, "high": 0.4174, "low": 0.4109, "close": 0.4139, "volume": 309163.62, "close_time": 1753502399999, "quote_volume": 127880.821471, "trades": 3167, "taker_buy_base": 173518.33, "taker_buy_quote": 71742.522294 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4138, "high": 0.4152, "low": 0.4101, "close": 0.4114, "volume": 242459.26, "close_time": 1753516799999, "quote_volume": 99944.131716, "trades": 2612, "taker_buy_base": 120926.96, "taker_buy_quote": 49840.892097 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4114, "high": 0.4203, "low": 0.4102, "close": 0.416, "volume": 292897.8, "close_time": 1753531199999, "quote_volume": 121676.070546, "trades": 2361, "taker_buy_base": 144638.4, "taker_buy_quote": 60050.426065 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4163, "high": 0.422, "low": 0.4153, "close": 0.4188, "volume": 502893.69, "close_time": 1753545599999, "quote_volume": 210300.509432, "trades": 3386, "taker_buy_base": 261568.46, "taker_buy_quote": 109398.789569 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4188, "high": 0.4233, "low": 0.4158, "close": 0.4203, "volume": 255835.13, "close_time": 1753559999999, "quote_volume": 107317.159427, "trades": 2998, "taker_buy_base": 112141.87, "taker_buy_quote": 47061.533718 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4203, "high": 0.4212, "low": 0.4111, "close": 0.4117, "volume": 291499.05, "close_time": 1753574399999, "quote_volume": 121673.044357, "trades": 2846, "taker_buy_base": 134719.2, "taker_buy_quote": 56272.547535 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4114, "high": 0.421, "low": 0.4102, "close": 0.4171, "volume": 212267.8, "close_time": 1753588799999, "quote_volume": 88325.959143, "trades": 2595, "taker_buy_base": 108609.24, "taker_buy_quote": 45230.545813 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4171, "high": 0.4247, "low": 0.417, "close": 0.4187, "volume": 278597.13, "close_time": 1753603199999, "quote_volume": 116970.35808, "trades": 2405, "taker_buy_base": 151129.5, "taker_buy_quote": 63454.995284 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4187, "high": 0.4236, "low": 0.4146, "close": 0.4202, "volume": 308733.24, "close_time": 1753617599999, "quote_volume": 129345.156518, "trades": 2439, "taker_buy_base": 169387.48, "taker_buy_quote": 70950.958021 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.42, "high": 0.4249, "low": 0.4182, "close": 0.4229, "volume": 354221.38, "close_time": 1753631999999, "quote_volume": 149433.078002, "trades": 3574, "taker_buy_base": 192097.25, "taker_buy_quote": 81087.427048 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.4229, "high": 0.4342, "low": 0.4228, "close": 0.434, "volume": 597684.11, "close_time": 1753646399999, "quote_volume": 256763.126714, "trades": 4667, "taker_buy_base": 333819.31, "taker_buy_quote": 143412.062662 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.434, "high": 0.4423, "low": 0.4311, "close": 0.4402, "volume": 436964.25, "close_time": 1753660799999, "quote_volume": 191091.265816, "trades": 3137, "taker_buy_base": 232235.32, "taker_buy_quote": 101574.703042 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4406, "high": 0.4488, "low": 0.436, "close": 0.4438, "volume": 590236.18, "close_time": 1753675199999, "quote_volume": 261331.147471, "trades": 3809, "taker_buy_base": 303210.9, "taker_buy_quote": 134290.859011 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.444, "high": 0.4493, "low": 0.4403, "close": 0.442, "volume": 416736.77, "close_time": 1753689599999, "quote_volume": 185633.566532, "trades": 2817, "taker_buy_base": 167887.01, "taker_buy_quote": 74844.353073 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4419, "high": 0.445, "low": 0.4361, "close": 0.4379, "volume": 284224.82, "close_time": 1753703999999, "quote_volume": 125611.881499, "trades": 2042, "taker_buy_base": 125282.75, "taker_buy_quote": 55339.486321 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4379, "high": 0.446, "low": 0.4178, "close": 0.4207, "volume": 1294281.54, "close_time": 1753718399999, "quote_volume": 557951.026002, "trades": 5975, "taker_buy_base": 632796.7, "taker_buy_quote": 272610.636245 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.4207, "high": 0.4235, "low": 0.4115, "close": 0.4158, "volume": 477817.65, "close_time": 1753732799999, "quote_volume": 199189.132283, "trades": 4606, "taker_buy_base": 262863.16, "taker_buy_quote": 109455.123539 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.4158, "high": 0.4161, "low": 0.4015, "close": 0.4077, "volume": 520432.02, "close_time": 1753747199999, "quote_volume": 212650.371779, "trades": 3705, "taker_buy_base": 251519.07, "taker_buy_quote": 102662.667048 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4077, "high": 0.41, "low": 0.3983, "close": 0.406, "volume": 385004.63, "close_time": 1753761599999, "quote_volume": 155484.532408, "trades": 3285, "taker_buy_base": 223594.04, "taker_buy_quote": 90348.077749 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.406, "high": 0.4255, "low": 0.4027, "close": 0.4243, "volume": 408006.65, "close_time": 1753775999999, "quote_volume": 168354.109193, "trades": 2793, "taker_buy_base": 205411.2, "taker_buy_quote": 84914.481746 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.424, "high": 0.4251, "low": 0.4128, "close": 0.4161, "volume": 439522.7, "close_time": 1753790399999, "quote_volume": 184321.300594, "trades": 2344, "taker_buy_base": 219662.18, "taker_buy_quote": 92161.261568 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4161, "high": 0.421, "low": 0.402, "close": 0.4047, "volume": 645066.23, "close_time": 1753804799999, "quote_volume": 264451.553456, "trades": 3784, "taker_buy_base": 330087.51, "taker_buy_quote": 135655.124245 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4043, "high": 0.4096, "low": 0.3977, "close": 0.4017, "volume": 424361.61, "close_time": 1753819199999, "quote_volume": 171575.857014, "trades": 2611, "taker_buy_base": 203640.03, "taker_buy_quote": 82424.763296 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.4016, "high": 0.4055, "low": 0.3954, "close": 0.4048, "volume": 344764.39, "close_time": 1753833599999, "quote_volume": 137745.348694, "trades": 2663, "taker_buy_base": 195835.4, "taker_buy_quote": 78266.500321 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4042, "high": 0.4079, "low": 0.396, "close": 0.404, "volume": 244800.44, "close_time": 1753847999999, "quote_volume": 98573.062927, "trades": 3527, "taker_buy_base": 130719.79, "taker_buy_quote": 52627.026159 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.404, "high": 0.4071, "low": 0.3975, "close": 0.3994, "volume": 396603.88, "close_time": 1753862399999, "quote_volume": 159855.620304, "trades": 4798, "taker_buy_base": 215550.21, "taker_buy_quote": 86972.09186 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.3993, "high": 0.4036, "low": 0.3836, "close": 0.387, "volume": 569492.3, "close_time": 1753876799999, "quote_volume": 224013.316898, "trades": 5783, "taker_buy_base": 247891.34, "taker_buy_quote": 97523.63249 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3874, "high": 0.3984, "low": 0.3827, "close": 0.3966, "volume": 661224.03, "close_time": 1753891199999, "quote_volume": 257224.421335, "trades": 6335, "taker_buy_base": 352709.81, "taker_buy_quote": 137308.176673 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.3969, "high": 0.4045, "low": 0.38, "close": 0.4012, "volume": 826013.73, "close_time": 1753905599999, "quote_volume": 324189.633651, "trades": 6662, "taker_buy_base": 423040.14, "taker_buy_quote": 166305.988668 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.4011, "high": 0.4049, "low": 0.3942, "close": 0.4031, "volume": 327071.08, "close_time": 1753919999999, "quote_volume": 130864.482978, "trades": 3016, "taker_buy_base": 161934.69, "taker_buy_quote": 64737.814296 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4034, "high": 0.414, "low": 0.4008, "close": 0.412, "volume": 283806.27, "close_time": 1753934399999, "quote_volume": 116219.030386, "trades": 2602, "taker_buy_base": 179360.89, "taker_buy_quote": 73506.672173 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.4117, "high": 0.412, "low": 0.4044, "close": 0.4055, "volume": 295596.31, "close_time": 1753948799999, "quote_volume": 120557.681559, "trades": 2383, "taker_buy_base": 161695.21, "taker_buy_quote": 65955.269038 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.4057, "high": 0.4083, "low": 0.4006, "close": 0.4009, "volume": 274318.55, "close_time": 1753963199999, "quote_volume": 111162.851741, "trades": 2602, "taker_buy_base": 145752.5, "taker_buy_quote": 59087.936782 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.4009, "high": 0.4014, "low": 0.3832, "close": 0.3872, "volume": 739566.21, "close_time": 1753977599999, "quote_volume": 288481.950763, "trades": 7265, "taker_buy_base": 384162.58, "taker_buy_quote": 149835.00161 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.3871, "high": 0.3986, "low": 0.386, "close": 0.3869, "volume": 565425.34, "close_time": 1753991999999, "quote_volume": 221265.616694, "trades": 6472, "taker_buy_base": 330876.73, "taker_buy_quote": 129580.558063 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3864, "high": 0.3872, "low": 0.3729, "close": 0.3751, "volume": 748674.42, "close_time": 1754006399999, "quote_volume": 284535.24404, "trades": 5518, "taker_buy_base": 370877.1, "taker_buy_quote": 141010.281663 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.375, "high": 0.3786, "low": 0.3646, "close": 0.3774, "volume": 844608.7, "close_time": 1754020799999, "quote_volume": 314210.760489, "trades": 7884, "taker_buy_base": 451460.49, "taker_buy_quote": 167962.895017 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3774, "high": 0.3775, "low": 0.3704, "close": 0.374, "volume": 571317.19, "close_time": 1754035199999, "quote_volume": 213722.407131, "trades": 4885, "taker_buy_base": 326538.28, "taker_buy_quote": 122184.891517 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3741, "high": 0.3767, "low": 0.3656, "close": 0.3762, "volume": 623129.35, "close_time": 1754049599999, "quote_volume": 231417.550234, "trades": 4701, "taker_buy_base": 323013.95, "taker_buy_quote": 119938.198409 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3759, "high": 0.3809, "low": 0.366, "close": 0.3772, "volume": 819982.61, "close_time": 1754063999999, "quote_volume": 307630.716183, "trades": 11516, "taker_buy_base": 452430.12, "taker_buy_quote": 169766.455302 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3771, "high": 0.3787, "low": 0.3636, "close": 0.3723, "volume": 655986.35, "close_time": 1754078399999, "quote_volume": 242698.227303, "trades": 11849, "taker_buy_base": 344557.5, "taker_buy_quote": 127344.526915 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3722, "high": 0.3738, "low": 0.3532, "close": 0.3642, "volume": 886967.16, "close_time": 1754092799999, "quote_volume": 322493.534415, "trades": 10191, "taker_buy_base": 465596.4, "taker_buy_quote": 169183.184417 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3641, "high": 0.3687, "low": 0.3624, "close": 0.3673, "volume": 240296.37, "close_time": 1754107199999, "quote_volume": 87975.746577, "trades": 3211, "taker_buy_base": 138620.62, "taker_buy_quote": 50765.895973 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3673, "high": 0.3703, "low": 0.355, "close": 0.3658, "volume": 318830.41, "close_time": 1754121599999, "quote_volume": 115502.527793, "trades": 4206, "taker_buy_base": 155254.95, "taker_buy_quote": 56295.137722 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3659, "high": 0.3661, "low": 0.3548, "close": 0.3585, "volume": 242134.23, "close_time": 1754135999999, "quote_volume": 87072.940359, "trades": 3594, "taker_buy_base": 130850.01, "taker_buy_quote": 47063.2727 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3585, "high": 0.3607, "low": 0.3522, "close": 0.3535, "volume": 432929.9, "close_time": 1754150399999, "quote_volume": 154274.462846, "trades": 3274, "taker_buy_base": 237217.1, "taker_buy_quote": 84572.657166 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3534, "high": 0.3591, "low": 0.347, "close": 0.3534, "volume": 557597.61, "close_time": 1754164799999, "quote_volume": 196535.260859, "trades": 3270, "taker_buy_base": 298168.21, "taker_buy_quote": 105152.668407 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.353, "high": 0.3593, "low": 0.3522, "close": 0.3561, "volume": 382223.62, "close_time": 1754179199999, "quote_volume": 135938.163516, "trades": 1378, "taker_buy_base": 176814.4, "taker_buy_quote": 62839.731618 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3562, "high": 0.3623, "low": 0.3506, "close": 0.3607, "volume": 267382.88, "close_time": 1754193599999, "quote_volume": 95723.632607, "trades": 1075, "taker_buy_base": 153358.68, "taker_buy_quote": 54907.279627 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3607, "high": 0.3637, "low": 0.3602, "close": 0.3622, "volume": 160668.02, "close_time": 1754207999999, "quote_volume": 58214.474478, "trades": 664, "taker_buy_base": 90356.83, "taker_buy_quote": 32746.134574 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3619, "high": 0.3669, "low": 0.3614, "close": 0.3641, "volume": 139628.96, "close_time": 1754222399999, "quote_volume": 50847.884771, "trades": 815, "taker_buy_base": 86345.39, "taker_buy_quote": 31448.934454 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.364, "high": 0.3655, "low": 0.3603, "close": 0.364, "volume": 216057.37, "close_time": 1754236799999, "quote_volume": 78314.430813, "trades": 1096, "taker_buy_base": 101237.33, "taker_buy_quote": 36710.911259 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.3635, "high": 0.3661, "low": 0.361, "close": 0.3627, "volume": 143463.27, "close_time": 1754251199999, "quote_volume": 52113.562101, "trades": 872, "taker_buy_base": 81948.52, "taker_buy_quote": 29771.486687 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3631, "high": 0.3693, "low": 0.3613, "close": 0.3657, "volume": 135513.23, "close_time": 1754265599999, "quote_volume": 49621.992295, "trades": 1009, "taker_buy_base": 63884.79, "taker_buy_quote": 23403.647418 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.366, "high": 0.3746, "low": 0.365, "close": 0.3707, "volume": 274314.42, "close_time": 1754279999999, "quote_volume": 101796.406901, "trades": 1169, "taker_buy_base": 125869.54, "taker_buy_quote": 46757.179504 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.3709, "high": 0.3756, "low": 0.3677, "close": 0.3741, "volume": 235218.22, "close_time": 1754294399999, "quote_volume": 87592.432232, "trades": 1402, "taker_buy_base": 121084.42, "taker_buy_quote": 45118.77565 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.3743, "high": 0.3756, "low": 0.3705, "close": 0.372, "volume": 205241.93, "close_time": 1754308799999, "quote_volume": 76494.800767, "trades": 1095, "taker_buy_base": 102966.58, "taker_buy_quote": 38394.346819 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.372, "high": 0.3824, "low": 0.3714, "close": 0.3802, "volume": 402969.22, "close_time": 1754323199999, "quote_volume": 152039.437898, "trades": 1950, "taker_buy_base": 189607.2, "taker_buy_quote": 71581.35048 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3804, "high": 0.4028, "low": 0.3804, "close": 0.3934, "volume": 2136462.25, "close_time": 1754337599999, "quote_volume": 841350.004649, "trades": 6639, "taker_buy_base": 1152177.49, "taker_buy_quote": 453670.627004 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.3935, "high": 0.3959, "low": 0.3873, "close": 0.3886, "volume": 864451.85, "close_time": 1754351999999, "quote_volume": 337111.87343, "trades": 2160, "taker_buy_base": 380722.58, "taker_buy_quote": 148491.745071 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3891, "high": 0.4082, "low": 0.3873, "close": 0.4058, "volume": 2698476.64, "close_time": 1754366399999, "quote_volume": 1078197.186891, "trades": 7793, "taker_buy_base": 1446226.41, "taker_buy_quote": 577817.475492 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.4058, "high": 0.4412, "low": 0.3996, "close": 0.4001, "volume": 10534134.75, "close_time": 1754380799999, "quote_volume": 4398878.946723, "trades": 28205, "taker_buy_base": 5311182.34, "taker_buy_quote": 2221366.400136 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.4003, "high": 0.4147, "low": 0.3963, "close": 0.4095, "volume": 2677005.95, "close_time": 1754395199999, "quote_volume": 1088619.322571, "trades": 8693, "taker_buy_base": 1168520.67, "taker_buy_quote": 474976.62219 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.4092, "high": 0.4253, "low": 0.4019, "close": 0.4048, "volume": 5152156.05, "close_time": 1754409599999, "quote_volume": 2138034.073612, "trades": 13976, "taker_buy_base": 2525730.36, "taker_buy_quote": 1049211.789294 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.4048, "high": 0.4065, "low": 0.3789, "close": 0.38, "volume": 2587738.09, "close_time": 1754423999999, "quote_volume": 1012378.324134, "trades": 8354, "taker_buy_base": 1061228.67, "taker_buy_quote": 414505.337587 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3802, "high": 0.3911, "low": 0.3794, "close": 0.387, "volume": 758675.1, "close_time": 1754438399999, "quote_volume": 293063.869131, "trades": 3779, "taker_buy_base": 418789.41, "taker_buy_quote": 161826.000539 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3872, "high": 0.3897, "low": 0.3713, "close": 0.3724, "volume": 1002310.85, "close_time": 1754452799999, "quote_volume": 380369.188503, "trades": 6643, "taker_buy_base": 367861.3, "taker_buy_quote": 139914.842909 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3727, "high": 0.39, "low": 0.3714, "close": 0.39, "volume": 984328.54, "close_time": 1754467199999, "quote_volume": 374587.828902, "trades": 5736, "taker_buy_base": 559790.12, "taker_buy_quote": 213002.372208 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3899, "high": 0.4004, "low": 0.3854, "close": 0.3904, "volume": 1680022.86, "close_time": 1754481599999, "quote_volume": 659262.918492, "trades": 6977, "taker_buy_base": 880471.84, "taker_buy_quote": 345564.484113 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3903, "high": 0.3952, "low": 0.3823, "close": 0.3948, "volume": 1099882.5, "close_time": 1754495999999, "quote_volume": 426438.460884, "trades": 8073, "taker_buy_base": 590648.03, "taker_buy_quote": 229111.049735 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3944, "high": 0.397, "low": 0.3859, "close": 0.3904, "volume": 987042.84, "close_time": 1754510399999, "quote_volume": 385017.585377, "trades": 7154, "taker_buy_base": 457862.96, "taker_buy_quote": 178744.589753 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.3902, "high": 0.3902, "low": 0.3825, "close": 0.383, "volume": 433607.24, "close_time": 1754524799999, "quote_volume": 167757.973942, "trades": 2672, "taker_buy_base": 161572.33, "taker_buy_quote": 62610.344125 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3831, "high": 0.3867, "low": 0.3778, "close": 0.3781, "volume": 643771.98, "close_time": 1754539199999, "quote_volume": 245943.496148, "trades": 4656, "taker_buy_base": 269912.95, "taker_buy_quote": 103199.146518 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3779, "high": 0.3842, "low": 0.377, "close": 0.3836, "volume": 555091.19, "close_time": 1754553599999, "quote_volume": 211115.657628, "trades": 4533, "taker_buy_base": 313394.33, "taker_buy_quote": 119265.599244 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3837, "high": 0.3987, "low": 0.383, "close": 0.3976, "volume": 781367.47, "close_time": 1754567999999, "quote_volume": 305432.657869, "trades": 6358, "taker_buy_base": 363706.19, "taker_buy_quote": 142044.742964 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.3976, "high": 0.4002, "low": 0.3937, "close": 0.3971, "volume": 723962.32, "close_time": 1754582399999, "quote_volume": 287342.266103, "trades": 5072, "taker_buy_base": 417568.3, "taker_buy_quote": 165777.725101 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.3969, "high": 0.3971, "low": 0.3855, "close": 0.394, "volume": 553696.56, "close_time": 1754596799999, "quote_volume": 216116.629199, "trades": 5837, "taker_buy_base": 265192.65, "taker_buy_quote": 103491.065724 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.3938, "high": 0.402, "low": 0.3933, "close": 0.4008, "volume": 534798.06, "close_time": 1754611199999, "quote_volume": 212018.764537, "trades": 4798, "taker_buy_base": 287418.03, "taker_buy_quote": 114019.42402 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4008, "high": 0.406, "low": 0.3961, "close": 0.3997, "volume": 1025840.76, "close_time": 1754625599999, "quote_volume": 410107.421261, "trades": 8719, "taker_buy_base": 538139.51, "taker_buy_quote": 215007.880426 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.3998, "high": 0.4049, "low": 0.3942, "close": 0.402, "volume": 527842.04, "close_time": 1754639999999, "quote_volume": 211254.596808, "trades": 2810, "taker_buy_base": 280610.21, "taker_buy_quote": 112431.214513 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4019, "high": 0.4113, "low": 0.3999, "close": 0.4062, "volume": 964040.15, "close_time": 1754654399999, "quote_volume": 392164.987301, "trades": 4257, "taker_buy_base": 403871.11, "taker_buy_quote": 163963.156031 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.406, "high": 0.4112, "low": 0.3965, "close": 0.3984, "volume": 678236.31, "close_time": 1754668799999, "quote_volume": 274253.974336, "trades": 4171, "taker_buy_base": 343458.46, "taker_buy_quote": 139000.940631 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.3989, "high": 0.4126, "low": 0.3985, "close": 0.4116, "volume": 516821.65, "close_time": 1754683199999, "quote_volume": 210353.120465, "trades": 3728, "taker_buy_base": 267829.64, "taker_buy_quote": 109123.41707 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4117, "high": 0.4143, "low": 0.4072, "close": 0.4083, "volume": 291048.97, "close_time": 1754697599999, "quote_volume": 119676.137202, "trades": 1893, "taker_buy_base": 158927.79, "taker_buy_quote": 65377.790348 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4085, "high": 0.4106, "low": 0.4061, "close": 0.4076, "volume": 266131.73, "close_time": 1754711999999, "quote_volume": 108539.816287, "trades": 1924, "taker_buy_base": 116575.9, "taker_buy_quote": 47540.227493 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.4077, "high": 0.42, "low": 0.407, "close": 0.4199, "volume": 571514.98, "close_time": 1754726399999, "quote_volume": 237388.985681, "trades": 3878, "taker_buy_base": 287731.66, "taker_buy_quote": 119536.943112 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4199, "high": 0.4233, "low": 0.4168, "close": 0.4198, "volume": 547970.31, "close_time": 1754740799999, "quote_volume": 230414.641078, "trades": 3335, "taker_buy_base": 283505.14, "taker_buy_quote": 119246.625758 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4198, "high": 0.427, "low": 0.417, "close": 0.4207, "volume": 708165.76, "close_time": 1754755199999, "quote_volume": 298716.285636, "trades": 4053, "taker_buy_base": 379407.06, "taker_buy_quote": 160101.837725 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4206, "high": 0.4267, "low": 0.4179, "close": 0.4235, "volume": 393356.69, "close_time": 1754769599999, "quote_volume": 166217.923753, "trades": 2705, "taker_buy_base": 233125.94, "taker_buy_quote": 98553.761515 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4234, "high": 0.4289, "low": 0.4211, "close": 0.4225, "volume": 355144.59, "close_time": 1754783999999, "quote_volume": 150790.509194, "trades": 2651, "taker_buy_base": 177240.49, "taker_buy_quote": 75319.784652 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4225, "high": 0.4292, "low": 0.4194, "close": 0.4258, "volume": 403997.52, "close_time": 1754798399999, "quote_volume": 171681.794341, "trades": 4048, "taker_buy_base": 167405.05, "taker_buy_quote": 71173.483797 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4263, "high": 0.4307, "low": 0.4107, "close": 0.4127, "volume": 457109.12, "close_time": 1754812799999, "quote_volume": 192028.408348, "trades": 4154, "taker_buy_base": 188126.29, "taker_buy_quote": 79042.929886 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4128, "high": 0.4133, "low": 0.406, "close": 0.4063, "volume": 698538.93, "close_time": 1754827199999, "quote_volume": 286526.633624, "trades": 5346, "taker_buy_base": 241164.73, "taker_buy_quote": 98946.20317 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4063, "high": 0.4174, "low": 0.4053, "close": 0.4135, "volume": 397373.81, "close_time": 1754841599999, "quote_volume": 163482.419691, "trades": 3331, "taker_buy_base": 198658.86, "taker_buy_quote": 81738.544011 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4134, "high": 0.4232, "low": 0.4122, "close": 0.4218, "volume": 223296.88, "close_time": 1754855999999, "quote_volume": 93474.714131, "trades": 2667, "taker_buy_base": 119948.81, "taker_buy_quote": 50155.017184 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.4217, "high": 0.4224, "low": 0.413, "close": 0.4219, "volume": 462957.62, "close_time": 1754870399999, "quote_volume": 194016.727949, "trades": 2607, "taker_buy_base": 209507.0, "taker_buy_quote": 87828.543494 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4219, "high": 0.4301, "low": 0.4181, "close": 0.4266, "volume": 329202.7, "close_time": 1754884799999, "quote_volume": 139955.38782, "trades": 3718, "taker_buy_base": 167380.54, "taker_buy_quote": 71071.314689 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4267, "high": 0.4302, "low": 0.4106, "close": 0.4122, "volume": 496657.79, "close_time": 1754899199999, "quote_volume": 209422.49669, "trades": 3780, "taker_buy_base": 189019.39, "taker_buy_quote": 79862.819262 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4123, "high": 0.418, "low": 0.3969, "close": 0.4004, "volume": 886340.17, "close_time": 1754913599999, "quote_volume": 361318.368412, "trades": 5729, "taker_buy_base": 387574.87, "taker_buy_quote": 157663.597732 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.4003, "high": 0.4088, "low": 0.3937, "close": 0.4064, "volume": 742238.91, "close_time": 1754927999999, "quote_volume": 297236.583193, "trades": 7391, "taker_buy_base": 443982.98, "taker_buy_quote": 177733.293228 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4065, "high": 0.4142, "low": 0.4022, "close": 0.4046, "volume": 567659.26, "close_time": 1754942399999, "quote_volume": 232380.072086, "trades": 4786, "taker_buy_base": 238209.42, "taker_buy_quote": 97574.837695 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4047, "high": 0.4054, "low": 0.3865, "close": 0.3936, "volume": 518086.17, "close_time": 1754956799999, "quote_volume": 204437.679977, "trades": 4812, "taker_buy_base": 226781.05, "taker_buy_quote": 89604.122951 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3937, "high": 0.402, "low": 0.3923, "close": 0.3978, "volume": 219235.46, "close_time": 1754971199999, "quote_volume": 87078.669386, "trades": 3066, "taker_buy_base": 105961.31, "taker_buy_quote": 42085.768113 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.3979, "high": 0.3998, "low": 0.3885, "close": 0.3988, "volume": 272761.22, "close_time": 1754985599999, "quote_volume": 107565.208283, "trades": 2750, "taker_buy_base": 131482.55, "taker_buy_quote": 51910.149988 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.3988, "high": 0.3989, "low": 0.3865, "close": 0.3919, "volume": 475082.0, "close_time": 1754999999999, "quote_volume": 185959.732739, "trades": 3818, "taker_buy_base": 252878.49, "taker_buy_quote": 99124.894338 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.3918, "high": 0.4112, "low": 0.3899, "close": 0.411, "volume": 774389.43, "close_time": 1755014399999, "quote_volume": 311807.300899, "trades": 6476, "taker_buy_base": 400352.41, "taker_buy_quote": 161227.979921 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4113, "high": 0.4192, "low": 0.4093, "close": 0.4163, "volume": 531781.78, "close_time": 1755028799999, "quote_volume": 220683.168995, "trades": 4598, "taker_buy_base": 332860.35, "taker_buy_quote": 138257.229029 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4164, "high": 0.4205, "low": 0.4133, "close": 0.4143, "volume": 327009.83, "close_time": 1755043199999, "quote_volume": 136220.208496, "trades": 4511, "taker_buy_base": 164223.47, "taker_buy_quote": 68413.258647 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4144, "high": 0.4196, "low": 0.4108, "close": 0.4172, "volume": 590684.56, "close_time": 1755057599999, "quote_volume": 245279.037324, "trades": 7364, "taker_buy_base": 330528.16, "taker_buy_quote": 137212.435387 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.4171, "high": 0.4196, "low": 0.411, "close": 0.4153, "volume": 467628.59, "close_time": 1755071999999, "quote_volume": 193859.529446, "trades": 6422, "taker_buy_base": 229755.86, "taker_buy_quote": 95238.85139 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4153, "high": 0.4279, "low": 0.4152, "close": 0.4269, "volume": 712460.32, "close_time": 1755086399999, "quote_volume": 301644.245978, "trades": 7037, "taker_buy_base": 382042.98, "taker_buy_quote": 161663.725628 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.427, "high": 0.4317, "low": 0.419, "close": 0.4262, "volume": 1178480.92, "close_time": 1755100799999, "quote_volume": 499734.892957, "trades": 12357, "taker_buy_base": 567810.61, "taker_buy_quote": 240774.542976 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4266, "high": 0.4305, "low": 0.4209, "close": 0.4262, "volume": 318912.1, "close_time": 1755115199999, "quote_volume": 135721.910483, "trades": 3518, "taker_buy_base": 162821.05, "taker_buy_quote": 69352.433674 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4263, "high": 0.4313, "low": 0.4226, "close": 0.4277, "volume": 286387.64, "close_time": 1755129599999, "quote_volume": 122356.047983, "trades": 1836, "taker_buy_base": 134129.94, "taker_buy_quote": 57325.346957 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4278, "high": 0.4346, "low": 0.4226, "close": 0.4323, "volume": 334887.41, "close_time": 1755143999999, "quote_volume": 143595.030922, "trades": 1955, "taker_buy_base": 138306.04, "taker_buy_quote": 59327.364903 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4323, "high": 0.4338, "low": 0.418, "close": 0.4193, "volume": 306113.24, "close_time": 1755158399999, "quote_volume": 129923.74132, "trades": 1788, "taker_buy_base": 136039.12, "taker_buy_quote": 57801.332551 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4193, "high": 0.4221, "low": 0.4111, "close": 0.417, "volume": 860780.15, "close_time": 1755172799999, "quote_volume": 358786.410188, "trades": 4182, "taker_buy_base": 476501.68, "taker_buy_quote": 198879.698869 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4166, "high": 0.4184, "low": 0.3795, "close": 0.3929, "volume": 1513878.18, "close_time": 1755187199999, "quote_volume": 599109.389429, "trades": 6812, "taker_buy_base": 690772.9, "taker_buy_quote": 273168.192995 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.3927, "high": 0.3927, "low": 0.3812, "close": 0.3835, "volume": 483641.85, "close_time": 1755201599999, "quote_volume": 187083.78569, "trades": 3105, "taker_buy_base": 264748.91, "taker_buy_quote": 102486.485094 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.384, "high": 0.3851, "low": 0.3763, "close": 0.3825, "volume": 678905.47, "close_time": 1755215999999, "quote_volume": 259117.533149, "trades": 2942, "taker_buy_base": 387508.83, "taker_buy_quote": 148073.247173 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3829, "high": 0.3924, "low": 0.3812, "close": 0.3893, "volume": 389211.14, "close_time": 1755230399999, "quote_volume": 150380.107393, "trades": 2033, "taker_buy_base": 186546.9, "taker_buy_quote": 72161.44803 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.3898, "high": 0.3932, "low": 0.3859, "close": 0.3898, "volume": 447874.07, "close_time": 1755244799999, "quote_volume": 174251.08424, "trades": 2148, "taker_buy_base": 215776.66, "taker_buy_quote": 83966.687234 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.3895, "high": 0.3916, "low": 0.3836, "close": 0.3853, "volume": 646145.48, "close_time": 1755259199999, "quote_volume": 250126.55149, "trades": 2990, "taker_buy_base": 250146.77, "taker_buy_quote": 96899.045788 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.3852, "high": 0.3915, "low": 0.3711, "close": 0.374, "volume": 749249.08, "close_time": 1755273599999, "quote_volume": 286302.357976, "trades": 4379, "taker_buy_base": 387901.36, "taker_buy_quote": 148210.998499 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3736, "high": 0.3792, "low": 0.3696, "close": 0.3718, "volume": 666151.03, "close_time": 1755287999999, "quote_volume": 249190.679038, "trades": 4112, "taker_buy_base": 332230.67, "taker_buy_quote": 124342.50956 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.3716, "high": 0.383, "low": 0.3704, "close": 0.3821, "volume": 223839.39, "close_time": 1755302399999, "quote_volume": 84465.683808, "trades": 1102, "taker_buy_base": 138129.31, "taker_buy_quote": 52137.491514 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3821, "high": 0.3865, "low": 0.3811, "close": 0.3839, "volume": 263617.91, "close_time": 1755316799999, "quote_volume": 101344.34029, "trades": 1271, "taker_buy_base": 130029.51, "taker_buy_quote": 49991.067318 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.3843, "high": 0.3885, "low": 0.3839, "close": 0.3875, "volume": 271779.18, "close_time": 1755331199999, "quote_volume": 104927.306156, "trades": 1515, "taker_buy_base": 132109.12, "taker_buy_quote": 51019.063847 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.3875, "high": 0.3908, "low": 0.3841, "close": 0.3882, "volume": 462352.88, "close_time": 1755345599999, "quote_volume": 179290.172441, "trades": 3024, "taker_buy_base": 188581.5, "taker_buy_quote": 73168.286962 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3881, "high": 0.4041, "low": 0.3848, "close": 0.3984, "volume": 831558.73, "close_time": 1755359999999, "quote_volume": 328227.736355, "trades": 3193, "taker_buy_base": 429425.52, "taker_buy_quote": 169755.861775 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.3988, "high": 0.4031, "low": 0.3951, "close": 0.3988, "volume": 506674.79, "close_time": 1755374399999, "quote_volume": 202434.090486, "trades": 2226, "taker_buy_base": 252120.72, "taker_buy_quote": 100730.810794 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.3987, "high": 0.4013, "low": 0.3963, "close": 0.4006, "volume": 315625.52, "close_time": 1755388799999, "quote_volume": 125848.999557, "trades": 2126, "taker_buy_base": 152682.23, "taker_buy_quote": 60870.792232 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4007, "high": 0.4038, "low": 0.3977, "close": 0.4029, "volume": 435473.78, "close_time": 1755403199999, "quote_volume": 174400.442306, "trades": 3672, "taker_buy_base": 217567.23, "taker_buy_quote": 87127.540974 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.403, "high": 0.4063, "low": 0.4003, "close": 0.4017, "volume": 288785.39, "close_time": 1755417599999, "quote_volume": 116402.968182, "trades": 2218, "taker_buy_base": 117716.95, "taker_buy_quote": 47459.400743 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.4017, "high": 0.4067, "low": 0.4003, "close": 0.4045, "volume": 443257.29, "close_time": 1755431999999, "quote_volume": 178664.90034, "trades": 3767, "taker_buy_base": 158997.92, "taker_buy_quote": 64170.679727 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.4046, "high": 0.4098, "low": 0.4026, "close": 0.4092, "volume": 318358.94, "close_time": 1755446399999, "quote_volume": 129096.932647, "trades": 1832, "taker_buy_base": 192582.06, "taker_buy_quote": 78072.825278 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.4095, "high": 0.4133, "low": 0.3997, "close": 0.4007, "volume": 575932.43, "close_time": 1755460799999, "quote_volume": 233383.726809, "trades": 3578, "taker_buy_base": 214037.5, "taker_buy_quote": 86870.779985 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.4008, "high": 0.4047, "low": 0.397, "close": 0.4004, "volume": 247151.18, "close_time": 1755475199999, "quote_volume": 99094.999231, "trades": 2105, "taker_buy_base": 121205.45, "taker_buy_quote": 48610.435895 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4004, "high": 0.4022, "low": 0.3817, "close": 0.387, "volume": 544913.53, "close_time": 1755489599999, "quote_volume": 213678.176331, "trades": 5815, "taker_buy_base": 248860.22, "taker_buy_quote": 97650.071251 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3869, "high": 0.39, "low": 0.3812, "close": 0.383, "volume": 649698.18, "close_time": 1755503999999, "quote_volume": 250767.09753, "trades": 6413, "taker_buy_base": 381918.93, "taker_buy_quote": 147440.380115 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.3829, "high": 0.3837, "low": 0.3758, "close": 0.3806, "volume": 545732.87, "close_time": 1755518399999, "quote_volume": 207689.37601, "trades": 3865, "taker_buy_base": 274770.14, "taker_buy_quote": 104609.187462 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3805, "high": 0.3872, "low": 0.3769, "close": 0.3795, "volume": 481331.0, "close_time": 1755532799999, "quote_volume": 183639.487349, "trades": 5168, "taker_buy_base": 258508.67, "taker_buy_quote": 98754.227466 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3795, "high": 0.3814, "low": 0.3726, "close": 0.3759, "volume": 637980.41, "close_time": 1755547199999, "quote_volume": 240286.103958, "trades": 7122, "taker_buy_base": 367580.75, "taker_buy_quote": 138480.201643 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3757, "high": 0.3824, "low": 0.373, "close": 0.3735, "volume": 450532.6, "close_time": 1755561599999, "quote_volume": 169964.850444, "trades": 4325, "taker_buy_base": 285092.2, "taker_buy_quote": 107574.824487 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3735, "high": 0.3798, "low": 0.3652, "close": 0.3668, "volume": 1083443.73, "close_time": 1755575999999, "quote_volume": 402827.097153, "trades": 7639, "taker_buy_base": 642444.08, "taker_buy_quote": 238916.825722 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3665, "high": 0.3709, "low": 0.3622, "close": 0.3661, "volume": 594604.18, "close_time": 1755590399999, "quote_volume": 217937.979068, "trades": 5277, "taker_buy_base": 319955.12, "taker_buy_quote": 117347.864044 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3661, "high": 0.3783, "low": 0.365, "close": 0.3781, "volume": 556833.09, "close_time": 1755604799999, "quote_volume": 207541.847711, "trades": 3789, "taker_buy_base": 306887.4, "taker_buy_quote": 114255.876807 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.3782, "high": 0.3845, "low": 0.3708, "close": 0.3716, "volume": 854893.3, "close_time": 1755619199999, "quote_volume": 322323.62537, "trades": 5010, "taker_buy_base": 447691.38, "taker_buy_quote": 168987.849967 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3713, "high": 0.3716, "low": 0.362, "close": 0.3657, "volume": 636310.99, "close_time": 1755633599999, "quote_volume": 233998.420541, "trades": 3717, "taker_buy_base": 291100.25, "taker_buy_quote": 107059.13798 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3657, "high": 0.37, "low": 0.3616, "close": 0.3621, "volume": 329247.2, "close_time": 1755647999999, "quote_volume": 120808.29698, "trades": 2710, "taker_buy_base": 169094.09, "taker_buy_quote": 62086.016678 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3621, "high": 0.3711, "low": 0.361, "close": 0.3694, "volume": 351651.72, "close_time": 1755662399999, "quote_volume": 128801.502997, "trades": 3492, "taker_buy_base": 181733.81, "taker_buy_quote": 66584.000454 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3694, "high": 0.3784, "low": 0.3694, "close": 0.3732, "volume": 443012.49, "close_time": 1755676799999, "quote_volume": 165797.055827, "trades": 3348, "taker_buy_base": 269017.44, "taker_buy_quote": 100669.033847 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3732, "high": 0.3795, "low": 0.3686, "close": 0.3741, "volume": 461841.51, "close_time": 1755691199999, "quote_volume": 173512.109135, "trades": 2949, "taker_buy_base": 214865.27, "taker_buy_quote": 80788.850104 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3741, "high": 0.3849, "low": 0.3661, "close": 0.3787, "volume": 825010.59, "close_time": 1755705599999, "quote_volume": 309740.743436, "trades": 7475, "taker_buy_base": 446329.28, "taker_buy_quote": 167751.105566 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3788, "high": 0.3869, "low": 0.3768, "close": 0.3862, "volume": 641256.52, "close_time": 1755719999999, "quote_volume": 245334.024483, "trades": 4267, "taker_buy_base": 371583.84, "taker_buy_quote": 142227.326163 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3863, "high": 0.391, "low": 0.3858, "close": 0.3895, "volume": 464770.43, "close_time": 1755734399999, "quote_volume": 180260.328602, "trades": 2536, "taker_buy_base": 242498.58, "taker_buy_quote": 93973.315311 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3894, "high": 0.3943, "low": 0.3873, "close": 0.3907, "volume": 443823.76, "close_time": 1755748799999, "quote_volume": 173350.873303, "trades": 3426, "taker_buy_base": 204357.31, "taker_buy_quote": 79799.647466 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3909, "high": 0.3923, "low": 0.3846, "close": 0.3866, "volume": 314032.73, "close_time": 1755763199999, "quote_volume": 122207.736212, "trades": 3075, "taker_buy_base": 139446.1, "taker_buy_quote": 54272.85611 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.3863, "high": 0.3874, "low": 0.3759, "close": 0.3781, "volume": 320342.24, "close_time": 1755777599999, "quote_volume": 121749.586626, "trades": 2705, "taker_buy_base": 163990.84, "taker_buy_quote": 62298.424825 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3779, "high": 0.3844, "low": 0.3731, "close": 0.3735, "volume": 468379.34, "close_time": 1755791999999, "quote_volume": 177102.265078, "trades": 5074, "taker_buy_base": 242228.27, "taker_buy_quote": 91588.090199 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3736, "high": 0.3781, "low": 0.371, "close": 0.3717, "volume": 307476.83, "close_time": 1755806399999, "quote_volume": 114985.00819, "trades": 2764, "taker_buy_base": 137751.74, "taker_buy_quote": 51488.710517 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3718, "high": 0.3786, "low": 0.3707, "close": 0.3748, "volume": 164316.93, "close_time": 1755820799999, "quote_volume": 61650.238055, "trades": 1573, "taker_buy_base": 92456.49, "taker_buy_quote": 34650.131627 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3755, "high": 0.381, "low": 0.3724, "close": 0.3747, "volume": 262764.11, "close_time": 1755835199999, "quote_volume": 98984.761652, "trades": 2450, "taker_buy_base": 141324.0, "taker_buy_quote": 53254.882663 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3748, "high": 0.3805, "low": 0.3738, "close": 0.3793, "volume": 326422.91, "close_time": 1755849599999, "quote_volume": 123169.528713, "trades": 3192, "taker_buy_base": 172424.3, "taker_buy_quote": 65056.466622 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3793, "high": 0.3819, "low": 0.3671, "close": 0.3671, "volume": 369351.43, "close_time": 1755863999999, "quote_volume": 138349.808397, "trades": 3408, "taker_buy_base": 192560.5, "taker_buy_quote": 72186.926364 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3672, "high": 0.3967, "low": 0.3592, "close": 0.3932, "volume": 1488849.63, "close_time": 1755878399999, "quote_volume": 562165.087958, "trades": 13092, "taker_buy_base": 755760.97, "taker_buy_quote": 284807.158304 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3933, "high": 0.4176, "low": 0.3933, "close": 0.4165, "volume": 1110253.62, "close_time": 1755892799999, "quote_volume": 454773.152389, "trades": 10427, "taker_buy_base": 543976.79, "taker_buy_quote": 222909.270499 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.4168, "high": 0.4205, "low": 0.4136, "close": 0.4138, "volume": 449654.35, "close_time": 1755907199999, "quote_volume": 187666.888019, "trades": 4248, "taker_buy_base": 205292.83, "taker_buy_quote": 85672.25009 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4143, "high": 0.416, "low": 0.4009, "close": 0.404, "volume": 457785.47, "close_time": 1755921599999, "quote_volume": 186860.19998, "trades": 4064, "taker_buy_base": 179312.13, "taker_buy_quote": 73209.006078 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.404, "high": 0.4185, "low": 0.4033, "close": 0.4119, "volume": 419765.81, "close_time": 1755935999999, "quote_volume": 173337.853285, "trades": 3844, "taker_buy_base": 223026.2, "taker_buy_quote": 92108.389336 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4121, "high": 0.4152, "low": 0.4098, "close": 0.4122, "volume": 318235.48, "close_time": 1755950399999, "quote_volume": 131269.824053, "trades": 2328, "taker_buy_base": 155630.32, "taker_buy_quote": 64192.938434 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.4122, "high": 0.4151, "low": 0.4056, "close": 0.4097, "volume": 433025.99, "close_time": 1755964799999, "quote_volume": 177676.684109, "trades": 3664, "taker_buy_base": 207936.31, "taker_buy_quote": 85369.055708 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.41, "high": 0.4173, "low": 0.4075, "close": 0.4173, "volume": 176530.57, "close_time": 1755979199999, "quote_volume": 72599.976313, "trades": 1303, "taker_buy_base": 93378.56, "taker_buy_quote": 38419.498228 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.4171, "high": 0.4176, "low": 0.4121, "close": 0.4128, "volume": 161903.04, "close_time": 1755993599999, "quote_volume": 67110.613103, "trades": 1665, "taker_buy_base": 62014.82, "taker_buy_quote": 25701.10303 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4129, "high": 0.4146, "low": 0.4065, "close": 0.4085, "volume": 167414.18, "close_time": 1756007999999, "quote_volume": 68731.103509, "trades": 1595, "taker_buy_base": 80648.74, "taker_buy_quote": 33081.751857 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.4085, "high": 0.4101, "low": 0.397, "close": 0.397, "volume": 329208.5, "close_time": 1756022399999, "quote_volume": 132806.92329, "trades": 2357, "taker_buy_base": 143569.43, "taker_buy_quote": 57976.688284 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.3971, "high": 0.4006, "low": 0.389, "close": 0.39, "volume": 375290.73, "close_time": 1756036799999, "quote_volume": 147582.219009, "trades": 2472, "taker_buy_base": 189457.1, "taker_buy_quote": 74514.962896 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.39, "high": 0.3988, "low": 0.3893, "close": 0.3934, "volume": 349067.99, "close_time": 1756051199999, "quote_volume": 137481.680766, "trades": 2457, "taker_buy_base": 207996.74, "taker_buy_quote": 81890.481071 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.3933, "high": 0.4196, "low": 0.3917, "close": 0.4073, "volume": 923389.87, "close_time": 1756065599999, "quote_volume": 375528.3826, "trades": 6406, "taker_buy_base": 446561.7, "taker_buy_quote": 181526.23559 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.4078, "high": 0.4113, "low": 0.3992, "close": 0.4032, "volume": 627545.55, "close_time": 1756079999999, "quote_volume": 254660.596732, "trades": 4348, "taker_buy_base": 313571.36, "taker_buy_quote": 127268.717718 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4034, "high": 0.4102, "low": 0.3953, "close": 0.4069, "volume": 405246.5, "close_time": 1756094399999, "quote_volume": 163199.215884, "trades": 2395, "taker_buy_base": 157584.08, "taker_buy_quote": 63674.222662 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.4068, "high": 0.4084, "low": 0.3827, "close": 0.3833, "volume": 1080953.61, "close_time": 1756108799999, "quote_volume": 432077.266089, "trades": 5096, "taker_buy_base": 548509.05, "taker_buy_quote": 220033.47465 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3835, "high": 0.3861, "low": 0.3757, "close": 0.3807, "volume": 776313.23, "close_time": 1756123199999, "quote_volume": 295821.140925, "trades": 4633, "taker_buy_base": 395142.46, "taker_buy_quote": 150558.014174 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3805, "high": 0.3829, "low": 0.3742, "close": 0.3758, "volume": 553052.39, "close_time": 1756137599999, "quote_volume": 209861.862904, "trades": 5117, "taker_buy_base": 354468.38, "taker_buy_quote": 134567.855275 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3759, "high": 0.3798, "low": 0.3663, "close": 0.3671, "volume": 512006.96, "close_time": 1756151999999, "quote_volume": 190839.556942, "trades": 3588, "taker_buy_base": 275671.75, "taker_buy_quote": 102896.783154 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3671, "high": 0.3684, "low": 0.3501, "close": 0.3589, "volume": 1530419.03, "close_time": 1756166399999, "quote_volume": 547435.925886, "trades": 8519, "taker_buy_base": 789381.74, "taker_buy_quote": 282482.990346 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3584, "high": 0.3636, "low": 0.3541, "close": 0.3591, "volume": 473514.2, "close_time": 1756180799999, "quote_volume": 169753.37179, "trades": 2872, "taker_buy_base": 241769.4, "taker_buy_quote": 86726.453044 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3594, "high": 0.3661, "low": 0.3592, "close": 0.3633, "volume": 335797.0, "close_time": 1756195199999, "quote_volume": 121452.713027, "trades": 2557, "taker_buy_base": 209925.68, "taker_buy_quote": 75939.620118 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3633, "high": 0.3633, "low": 0.3557, "close": 0.3581, "volume": 463785.5, "close_time": 1756209599999, "quote_volume": 166573.760262, "trades": 2625, "taker_buy_base": 181449.29, "taker_buy_quote": 65166.268932 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3583, "high": 0.3741, "low": 0.3567, "close": 0.3635, "volume": 1470857.62, "close_time": 1756223999999, "quote_volume": 539183.249207, "trades": 6205, "taker_buy_base": 671074.74, "taker_buy_quote": 246665.489619 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3633, "high": 0.3709, "low": 0.361, "close": 0.3702, "volume": 569827.46, "close_time": 1756238399999, "quote_volume": 207603.087162, "trades": 3067, "taker_buy_base": 284089.4, "taker_buy_quote": 103640.803032 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3701, "high": 0.3719, "low": 0.366, "close": 0.3681, "volume": 290474.6, "close_time": 1756252799999, "quote_volume": 107024.056134, "trades": 2380, "taker_buy_base": 161888.14, "taker_buy_quote": 59629.505936 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3682, "high": 0.3695, "low": 0.3637, "close": 0.3675, "volume": 292743.7, "close_time": 1756267199999, "quote_volume": 107244.559031, "trades": 3177, "taker_buy_base": 133499.27, "taker_buy_quote": 48903.482987 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3674, "high": 0.3729, "low": 0.363, "close": 0.3642, "volume": 272259.66, "close_time": 1756281599999, "quote_volume": 100336.610122, "trades": 2488, "taker_buy_base": 137995.65, "taker_buy_quote": 50909.51103 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.3643, "high": 0.3687, "low": 0.363, "close": 0.3685, "volume": 184141.5, "close_time": 1756295999999, "quote_volume": 67513.5089, "trades": 2431, "taker_buy_base": 112901.25, "taker_buy_quote": 41408.785195 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3684, "high": 0.3736, "low": 0.365, "close": 0.3717, "volume": 384460.58, "close_time": 1756310399999, "quote_volume": 141802.985806, "trades": 4417, "taker_buy_base": 191310.85, "taker_buy_quote": 70613.9707 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3718, "high": 0.3724, "low": 0.3616, "close": 0.364, "volume": 797760.77, "close_time": 1756324799999, "quote_volume": 292861.01178, "trades": 5497, "taker_buy_base": 413527.33, "taker_buy_quote": 151951.650192 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.364, "high": 0.3707, "low": 0.3593, "close": 0.3649, "volume": 819126.83, "close_time": 1756339199999, "quote_volume": 298923.456425, "trades": 6873, "taker_buy_base": 439890.84, "taker_buy_quote": 160609.980906 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.365, "high": 0.3751, "low": 0.3613, "close": 0.375, "volume": 475764.88, "close_time": 1756353599999, "quote_volume": 175640.634954, "trades": 3951, "taker_buy_base": 263705.01, "taker_buy_quote": 97312.805353 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.3751, "high": 0.3798, "low": 0.3739, "close": 0.3792, "volume": 485353.71, "close_time": 1756367999999, "quote_volume": 182993.564911, "trades": 4405, "taker_buy_base": 206739.41, "taker_buy_quote": 77965.760622 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3793, "high": 0.3837, "low": 0.3748, "close": 0.3768, "volume": 534125.13, "close_time": 1756382399999, "quote_volume": 202525.822374, "trades": 3741, "taker_buy_base": 253719.29, "taker_buy_quote": 96202.83442 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3769, "high": 0.3827, "low": 0.3746, "close": 0.3757, "volume": 366752.92, "close_time": 1756396799999, "quote_volume": 139141.311015, "trades": 3759, "taker_buy_base": 157221.26, "taker_buy_quote": 59655.956953 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3758, "high": 0.3787, "low": 0.3678, "close": 0.3679, "volume": 416045.97, "close_time": 1756411199999, "quote_volume": 155331.898662, "trades": 4791, "taker_buy_base": 224194.08, "taker_buy_quote": 83713.47649 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.3679, "high": 0.3796, "low": 0.3664, "close": 0.3792, "volume": 344663.3, "close_time": 1756425599999, "quote_volume": 128841.018591, "trades": 3894, "taker_buy_base": 184648.72, "taker_buy_quote": 69014.069615 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.379, "high": 0.3805, "low": 0.3712, "close": 0.3744, "volume": 465527.24, "close_time": 1756439999999, "quote_volume": 174862.258527, "trades": 5159, "taker_buy_base": 233454.8, "taker_buy_quote": 87691.063722 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3739, "high": 0.3765, "low": 0.3619, "close": 0.3621, "volume": 489561.54, "close_time": 1756454399999, "quote_volume": 180596.674298, "trades": 4473, "taker_buy_base": 239022.61, "taker_buy_quote": 88205.239405 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3623, "high": 0.3631, "low": 0.3505, "close": 0.3584, "volume": 680997.47, "close_time": 1756468799999, "quote_volume": 243327.952618, "trades": 4785, "taker_buy_base": 356834.37, "taker_buy_quote": 127608.63894 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3582, "high": 0.3687, "low": 0.3519, "close": 0.3561, "volume": 954908.5, "close_time": 1756483199999, "quote_volume": 343812.995256, "trades": 5579, "taker_buy_base": 548847.16, "taker_buy_quote": 197723.284116 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3561, "high": 0.3573, "low": 0.3484, "close": 0.3534, "volume": 556470.07, "close_time": 1756497599999, "quote_volume": 196184.154698, "trades": 3511, "taker_buy_base": 295317.33, "taker_buy_quote": 104159.488424 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.3537, "high": 0.3624, "low": 0.3506, "close": 0.3609, "volume": 263363.47, "close_time": 1756511999999, "quote_volume": 93880.144861, "trades": 1874, "taker_buy_base": 143173.17, "taker_buy_quote": 51013.254368 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3608, "high": 0.3666, "low": 0.3538, "close": 0.3642, "volume": 286892.93, "close_time": 1756526399999, "quote_volume": 103283.519755, "trades": 2798, "taker_buy_base": 132729.34, "taker_buy_quote": 47806.069886 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.3642, "high": 0.3685, "low": 0.3634, "close": 0.3676, "volume": 289509.26, "close_time": 1756540799999, "quote_volume": 105911.419088, "trades": 2529, "taker_buy_base": 150628.41, "taker_buy_quote": 55170.348125 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3676, "high": 0.3685, "low": 0.365, "close": 0.3672, "volume": 230140.96, "close_time": 1756555199999, "quote_volume": 84473.396124, "trades": 2049, "taker_buy_base": 128313.09, "taker_buy_quote": 47111.064466 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3672, "high": 0.3698, "low": 0.3614, "close": 0.3693, "volume": 444653.72, "close_time": 1756569599999, "quote_volume": 162378.548126, "trades": 3726, "taker_buy_base": 184567.61, "taker_buy_quote": 67446.651556 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3693, "high": 0.3694, "low": 0.3627, "close": 0.3653, "volume": 189664.73, "close_time": 1756583999999, "quote_volume": 69178.059138, "trades": 1911, "taker_buy_base": 75756.23, "taker_buy_quote": 27642.79394 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.3653, "high": 0.3682, "low": 0.3635, "close": 0.3674, "volume": 133144.9, "close_time": 1756598399999, "quote_volume": 48687.684485, "trades": 1250, "taker_buy_base": 61825.24, "taker_buy_quote": 22608.996655 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3675, "high": 0.3974, "low": 0.3674, "close": 0.3888, "volume": 2096075.47, "close_time": 1756612799999, "quote_volume": 809274.998619, "trades": 13060, "taker_buy_base": 1054914.35, "taker_buy_quote": 406864.451728 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3886, "high": 0.3893, "low": 0.3766, "close": 0.3789, "volume": 545773.53, "close_time": 1756627199999, "quote_volume": 208576.021406, "trades": 3752, "taker_buy_base": 252645.16, "taker_buy_quote": 96558.839526 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.379, "high": 0.3849, "low": 0.371, "close": 0.373, "volume": 586653.17, "close_time": 1756641599999, "quote_volume": 222299.333472, "trades": 3993, "taker_buy_base": 289524.03, "taker_buy_quote": 109928.886045 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.373, "high": 0.3743, "low": 0.3677, "close": 0.3733, "volume": 372280.16, "close_time": 1756655999999, "quote_volume": 138078.982757, "trades": 3261, "taker_buy_base": 182688.0, "taker_buy_quote": 67780.865564 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3731, "high": 0.3805, "low": 0.3711, "close": 0.3771, "volume": 356887.41, "close_time": 1756670399999, "quote_volume": 134069.925711, "trades": 2005, "taker_buy_base": 204488.93, "taker_buy_quote": 76828.674677 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.377, "high": 0.3797, "low": 0.3645, "close": 0.3646, "volume": 449921.97, "close_time": 1756684799999, "quote_volume": 167525.927614, "trades": 2441, "taker_buy_base": 199419.31, "taker_buy_quote": 74200.213343 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3647, "high": 0.3656, "low": 0.3579, "close": 0.3601, "volume": 523800.1, "close_time": 1756699199999, "quote_volume": 189508.788231, "trades": 2421, "taker_buy_base": 279886.13, "taker_buy_quote": 101237.87017 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3593, "high": 0.3726, "low": 0.3547, "close": 0.3725, "volume": 653012.56, "close_time": 1756713599999, "quote_volume": 235109.467483, "trades": 2777, "taker_buy_base": 330446.8, "taker_buy_quote": 119072.754531 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3728, "high": 0.3755, "low": 0.3631, "close": 0.3639, "volume": 592743.95, "close_time": 1756727999999, "quote_volume": 219266.552548, "trades": 2637, "taker_buy_base": 297997.98, "taker_buy_quote": 110223.259255 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3637, "high": 0.367, "low": 0.3575, "close": 0.3576, "volume": 373515.46, "close_time": 1756742399999, "quote_volume": 135130.624095, "trades": 1598, "taker_buy_base": 186155.73, "taker_buy_quote": 67375.281604 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3576, "high": 0.3597, "low": 0.354, "close": 0.3595, "volume": 380693.37, "close_time": 1756756799999, "quote_volume": 135763.26671, "trades": 1881, "taker_buy_base": 240675.75, "taker_buy_quote": 85901.399748 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3594, "high": 0.3597, "low": 0.3446, "close": 0.3556, "volume": 953764.34, "close_time": 1756771199999, "quote_volume": 333509.515033, "trades": 3903, "taker_buy_base": 455811.29, "taker_buy_quote": 159396.121297 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3552, "high": 0.3643, "low": 0.3535, "close": 0.3632, "volume": 405938.71, "close_time": 1756785599999, "quote_volume": 145529.21118, "trades": 3057, "taker_buy_base": 224116.23, "taker_buy_quote": 80397.875854 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3633, "high": 0.3644, "low": 0.3587, "close": 0.3595, "volume": 223574.88, "close_time": 1756799999999, "quote_volume": 80958.881295, "trades": 1855, "taker_buy_base": 101103.42, "taker_buy_quote": 36586.876613 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.3595, "high": 0.3611, "low": 0.3578, "close": 0.3584, "volume": 243952.1, "close_time": 1756814399999, "quote_volume": 87664.064699, "trades": 1783, "taker_buy_base": 132090.29, "taker_buy_quote": 47469.295294 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3584, "high": 0.3648, "low": 0.3503, "close": 0.3534, "volume": 656706.89, "close_time": 1756828799999, "quote_volume": 235252.603036, "trades": 5591, "taker_buy_base": 324620.56, "taker_buy_quote": 116237.369189 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3535, "high": 0.3595, "low": 0.3527, "close": 0.356, "volume": 345107.5, "close_time": 1756843199999, "quote_volume": 122854.065503, "trades": 3203, "taker_buy_base": 170595.92, "taker_buy_quote": 60751.691524 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3557, "high": 0.3663, "low": 0.3547, "close": 0.364, "volume": 336443.06, "close_time": 1756857599999, "quote_volume": 121955.701842, "trades": 2552, "taker_buy_base": 177894.9, "taker_buy_quote": 64507.078579 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3641, "high": 0.3643, "low": 0.3585, "close": 0.3619, "volume": 250160.43, "close_time": 1756871999999, "quote_volume": 90526.841017, "trades": 1710, "taker_buy_base": 144757.91, "taker_buy_quote": 52388.610891 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3618, "high": 0.3623, "low": 0.3564, "close": 0.3579, "volume": 588535.44, "close_time": 1756886399999, "quote_volume": 211384.16713, "trades": 2438, "taker_buy_base": 258039.97, "taker_buy_quote": 92696.110069 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3578, "high": 0.3618, "low": 0.3561, "close": 0.359, "volume": 427152.1, "close_time": 1756900799999, "quote_volume": 153514.145405, "trades": 2857, "taker_buy_base": 217381.05, "taker_buy_quote": 78127.738151 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.359, "high": 0.3675, "low": 0.3576, "close": 0.3653, "volume": 430279.82, "close_time": 1756915199999, "quote_volume": 156386.666622, "trades": 3801, "taker_buy_base": 247374.84, "taker_buy_quote": 89945.187366 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3655, "high": 0.3684, "low": 0.3641, "close": 0.3655, "volume": 253502.57, "close_time": 1756929599999, "quote_volume": 92854.172612, "trades": 2447, "taker_buy_base": 154516.25, "taker_buy_quote": 56595.263615 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.3655, "high": 0.3674, "low": 0.3614, "close": 0.3623, "volume": 259641.11, "close_time": 1756943999999, "quote_volume": 94706.948621, "trades": 1474, "taker_buy_base": 144380.22, "taker_buy_quote": 52752.437903 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3625, "high": 0.3664, "low": 0.3544, "close": 0.3549, "volume": 370347.72, "close_time": 1756958399999, "quote_volume": 133885.691339, "trades": 2249, "taker_buy_base": 187050.57, "taker_buy_quote": 67729.146617 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3551, "high": 0.3552, "low": 0.3475, "close": 0.3502, "volume": 623774.7, "close_time": 1756972799999, "quote_volume": 218622.392679, "trades": 3307, "taker_buy_base": 323482.88, "taker_buy_quote": 113385.393032 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.3498, "high": 0.3529, "low": 0.3496, "close": 0.3508, "volume": 195043.09, "close_time": 1756987199999, "quote_volume": 68533.078517, "trades": 1131, "taker_buy_base": 102473.54, "taker_buy_quote": 36013.783911 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3507, "high": 0.3534, "low": 0.3451, "close": 0.3472, "volume": 273282.46, "close_time": 1757001599999, "quote_volume": 95317.135739, "trades": 1459, "taker_buy_base": 99515.38, "taker_buy_quote": 34737.817003 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3468, "high": 0.3479, "low": 0.342, "close": 0.3444, "volume": 231745.86, "close_time": 1757015999999, "quote_volume": 79995.907192, "trades": 1244, "taker_buy_base": 109284.2, "taker_buy_quote": 37740.911229 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3442, "high": 0.3541, "low": 0.344, "close": 0.3511, "volume": 424272.51, "close_time": 1757030399999, "quote_volume": 147930.91246, "trades": 1350, "taker_buy_base": 267964.05, "taker_buy_quote": 93362.536193 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3507, "high": 0.3543, "low": 0.3494, "close": 0.3533, "volume": 317992.07, "close_time": 1757044799999, "quote_volume": 111972.767994, "trades": 1416, "taker_buy_base": 178345.92, "taker_buy_quote": 62833.796772 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.3534, "high": 0.3611, "low": 0.3529, "close": 0.3606, "volume": 241597.4, "close_time": 1757059199999, "quote_volume": 86099.624969, "trades": 1267, "taker_buy_base": 124830.46, "taker_buy_quote": 44509.74176 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.3609, "high": 0.3626, "low": 0.3583, "close": 0.3607, "volume": 297163.76, "close_time": 1757073599999, "quote_volume": 107175.530656, "trades": 1356, "taker_buy_base": 126711.32, "taker_buy_quote": 45712.761926 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3607, "high": 0.3657, "low": 0.3517, "close": 0.3544, "volume": 916208.62, "close_time": 1757087999999, "quote_volume": 330542.434578, "trades": 5361, "taker_buy_base": 435395.68, "taker_buy_quote": 157195.618274 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3542, "high": 0.3575, "low": 0.3518, "close": 0.3575, "volume": 211219.99, "close_time": 1757102399999, "quote_volume": 74889.291411, "trades": 1299, "taker_buy_base": 122540.15, "taker_buy_quote": 43436.934972 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3576, "high": 0.3606, "low": 0.355, "close": 0.3592, "volume": 331265.47, "close_time": 1757116799999, "quote_volume": 118681.090263, "trades": 1932, "taker_buy_base": 156532.81, "taker_buy_quote": 56094.169798 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.359, "high": 0.3625, "low": 0.3585, "close": 0.361, "volume": 123576.71, "close_time": 1757131199999, "quote_volume": 44587.072886, "trades": 1321, "taker_buy_base": 65543.43, "taker_buy_quote": 23650.460199 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3611, "high": 0.3611, "low": 0.3538, "close": 0.3543, "volume": 117690.2, "close_time": 1757145599999, "quote_volume": 41910.635547, "trades": 929, "taker_buy_base": 51760.21, "taker_buy_quote": 18411.364019 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3545, "high": 0.356, "low": 0.3508, "close": 0.3548, "volume": 222659.71, "close_time": 1757159999999, "quote_volume": 78677.921532, "trades": 1163, "taker_buy_base": 116438.28, "taker_buy_quote": 41137.911185 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.355, "high": 0.3576, "low": 0.353, "close": 0.3555, "volume": 273961.01, "close_time": 1757174399999, "quote_volume": 97362.281928, "trades": 1354, "taker_buy_base": 123121.95, "taker_buy_quote": 43768.640936 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3553, "high": 0.3602, "low": 0.3534, "close": 0.3543, "volume": 201971.32, "close_time": 1757188799999, "quote_volume": 72134.744542, "trades": 1372, "taker_buy_base": 104622.08, "taker_buy_quote": 37368.9061 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.3543, "high": 0.3609, "low": 0.3541, "close": 0.3589, "volume": 258871.83, "close_time": 1757203199999, "quote_volume": 92817.3968, "trades": 1301, "taker_buy_base": 153880.33, "taker_buy_quote": 55152.061793 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3589, "high": 0.3644, "low": 0.3583, "close": 0.363, "volume": 146619.62, "close_time": 1757217599999, "quote_volume": 53080.428338, "trades": 849, "taker_buy_base": 65140.56, "taker_buy_quote": 23596.58822 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.3631, "high": 0.3655, "low": 0.3612, "close": 0.3616, "volume": 213672.12, "close_time": 1757231999999, "quote_volume": 77725.07907, "trades": 1379, "taker_buy_base": 113840.57, "taker_buy_quote": 41409.981942 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3617, "high": 0.3635, "low": 0.359, "close": 0.3635, "volume": 157220.78, "close_time": 1757246399999, "quote_volume": 56749.90745, "trades": 985, "taker_buy_base": 83646.28, "taker_buy_quote": 30225.309288 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.3635, "high": 0.3655, "low": 0.3601, "close": 0.3647, "volume": 225984.65, "close_time": 1757260799999, "quote_volume": 82048.571497, "trades": 1727, "taker_buy_base": 134463.1, "taker_buy_quote": 48844.641862 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3644, "high": 0.3653, "low": 0.3562, "close": 0.3582, "volume": 236983.59, "close_time": 1757275199999, "quote_volume": 85260.518099, "trades": 1354, "taker_buy_base": 112725.68, "taker_buy_quote": 40520.036316 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3583, "high": 0.3657, "low": 0.3577, "close": 0.3639, "volume": 164863.2, "close_time": 1757289599999, "quote_volume": 59745.154621, "trades": 1082, "taker_buy_base": 106276.11, "taker_buy_quote": 38519.128624 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3638, "high": 0.3712, "low": 0.3614, "close": 0.3697, "volume": 528352.98, "close_time": 1757303999999, "quote_volume": 193723.053481, "trades": 3308, "taker_buy_base": 294160.22, "taker_buy_quote": 107873.186124 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3696, "high": 0.3703, "low": 0.3635, "close": 0.3656, "volume": 292319.48, "close_time": 1757318399999, "quote_volume": 107271.739809, "trades": 2631, "taker_buy_base": 123006.52, "taker_buy_quote": 45145.504871 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.3653, "high": 0.3721, "low": 0.3648, "close": 0.3666, "volume": 470323.39, "close_time": 1757332799999, "quote_volume": 173223.901675, "trades": 4109, "taker_buy_base": 256963.31, "taker_buy_quote": 94657.363981 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3668, "high": 0.3749, "low": 0.3664, "close": 0.3745, "volume": 504517.73, "close_time": 1757347199999, "quote_volume": 186853.96922, "trades": 4603, "taker_buy_base": 285044.7, "taker_buy_quote": 105518.837049 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3746, "high": 0.3755, "low": 0.3676, "close": 0.3693, "volume": 376836.89, "close_time": 1757361599999, "quote_volume": 140130.422277, "trades": 3046, "taker_buy_base": 223385.65, "taker_buy_quote": 83035.747304 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3693, "high": 0.3731, "low": 0.3664, "close": 0.3708, "volume": 224860.08, "close_time": 1757375999999, "quote_volume": 83261.191031, "trades": 2050, "taker_buy_base": 129424.66, "taker_buy_quote": 47925.350239 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3708, "high": 0.3744, "low": 0.3647, "close": 0.3708, "volume": 355258.79, "close_time": 1757390399999, "quote_volume": 131414.61683, "trades": 4031, "taker_buy_base": 180200.7, "taker_buy_quote": 66668.299247 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.3707, "high": 0.382, "low": 0.3689, "close": 0.3811, "volume": 568453.64, "close_time": 1757404799999, "quote_volume": 214073.071681, "trades": 4437, "taker_buy_base": 302102.09, "taker_buy_quote": 113661.283375 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3811, "high": 0.3825, "low": 0.376, "close": 0.3762, "volume": 369323.87, "close_time": 1757419199999, "quote_volume": 140293.89521, "trades": 3033, "taker_buy_base": 174610.46, "taker_buy_quote": 66328.084967 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3761, "high": 0.38, "low": 0.3618, "close": 0.3633, "volume": 661902.4, "close_time": 1757433599999, "quote_volume": 245540.077794, "trades": 5118, "taker_buy_base": 393141.98, "taker_buy_quote": 145822.790505 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3633, "high": 0.3665, "low": 0.3615, "close": 0.3657, "volume": 386489.13, "close_time": 1757447999999, "quote_volume": 140520.886316, "trades": 2205, "taker_buy_base": 222853.13, "taker_buy_quote": 81014.946243 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3657, "high": 0.3678, "low": 0.363, "close": 0.3666, "volume": 215235.0, "close_time": 1757462399999, "quote_volume": 78630.805866, "trades": 1153, "taker_buy_base": 108307.47, "taker_buy_quote": 39579.510857 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3671, "high": 0.3714, "low": 0.3635, "close": 0.3704, "volume": 210297.55, "close_time": 1757476799999, "quote_volume": 77277.836396, "trades": 1427, "taker_buy_base": 111628.32, "taker_buy_quote": 41002.789199 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3707, "high": 0.3741, "low": 0.3687, "close": 0.3712, "volume": 438827.88, "close_time": 1757491199999, "quote_volume": 163051.115305, "trades": 2724, "taker_buy_base": 190476.33, "taker_buy_quote": 70784.448667 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3712, "high": 0.3763, "low": 0.3703, "close": 0.373, "volume": 485598.81, "close_time": 1757505599999, "quote_volume": 181116.501201, "trades": 2999, "taker_buy_base": 241254.28, "taker_buy_quote": 90013.947777 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3732, "high": 0.3926, "low": 0.3719, "close": 0.3831, "volume": 2039744.94, "close_time": 1757519999999, "quote_volume": 784422.327424, "trades": 9586, "taker_buy_base": 983008.4, "taker_buy_quote": 378701.904954 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3828, "high": 0.384, "low": 0.3692, "close": 0.371, "volume": 763088.07, "close_time": 1757534399999, "quote_volume": 288282.637867, "trades": 3113, "taker_buy_base": 370136.44, "taker_buy_quote": 139973.956938 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3708, "high": 0.381, "low": 0.3708, "close": 0.3803, "volume": 318063.23, "close_time": 1757548799999, "quote_volume": 119829.712443, "trades": 1518, "taker_buy_base": 170881.98, "taker_buy_quote": 64339.969963 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3801, "high": 0.3816, "low": 0.3782, "close": 0.381, "volume": 163111.77, "close_time": 1757563199999, "quote_volume": 61943.421895, "trades": 903, "taker_buy_base": 59434.47, "taker_buy_quote": 22579.924289 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3811, "high": 0.4033, "low": 0.3761, "close": 0.3936, "volume": 2897796.69, "close_time": 1757577599999, "quote_volume": 1136890.052655, "trades": 8271, "taker_buy_base": 1531972.01, "taker_buy_quote": 600978.851175 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3939, "high": 0.3944, "low": 0.3752, "close": 0.376, "volume": 1295529.28, "close_time": 1757591999999, "quote_volume": 497515.735302, "trades": 5021, "taker_buy_base": 519303.61, "taker_buy_quote": 199571.673587 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3761, "high": 0.3785, "low": 0.3677, "close": 0.3736, "volume": 1013107.69, "close_time": 1757606399999, "quote_volume": 378972.658608, "trades": 4684, "taker_buy_base": 537705.31, "taker_buy_quote": 201127.736543 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3738, "high": 0.3773, "low": 0.3734, "close": 0.3764, "volume": 336610.39, "close_time": 1757620799999, "quote_volume": 126360.088636, "trades": 1301, "taker_buy_base": 187923.63, "taker_buy_quote": 70543.718438 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3762, "high": 0.38, "low": 0.3747, "close": 0.3799, "volume": 283580.47, "close_time": 1757635199999, "quote_volume": 106957.203262, "trades": 1539, "taker_buy_base": 142636.87, "taker_buy_quote": 53831.775123 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.38, "high": 0.3861, "low": 0.3774, "close": 0.3781, "volume": 463230.65, "close_time": 1757649599999, "quote_volume": 176480.811434, "trades": 2612, "taker_buy_base": 245493.87, "taker_buy_quote": 93516.28805 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.378, "high": 0.3942, "low": 0.3777, "close": 0.3843, "volume": 1069371.73, "close_time": 1757663999999, "quote_volume": 414393.718069, "trades": 4768, "taker_buy_base": 524094.26, "taker_buy_quote": 203204.915485 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3846, "high": 0.3853, "low": 0.3775, "close": 0.3775, "volume": 477582.07, "close_time": 1757678399999, "quote_volume": 182306.938305, "trades": 2901, "taker_buy_base": 216111.55, "taker_buy_quote": 82441.863424 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3778, "high": 0.3856, "low": 0.3761, "close": 0.3847, "volume": 472339.43, "close_time": 1757692799999, "quote_volume": 180275.274369, "trades": 2897, "taker_buy_base": 254699.37, "taker_buy_quote": 97137.753016 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3846, "high": 0.3934, "low": 0.3827, "close": 0.3913, "volume": 662314.02, "close_time": 1757707199999, "quote_volume": 258181.484552, "trades": 3105, "taker_buy_base": 341561.45, "taker_buy_quote": 133185.703086 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3912, "high": 0.3922, "low": 0.3877, "close": 0.3911, "volume": 340489.38, "close_time": 1757721599999, "quote_volume": 132662.872317, "trades": 1978, "taker_buy_base": 163341.58, "taker_buy_quote": 63643.746037 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3911, "high": 0.4034, "low": 0.3888, "close": 0.3965, "volume": 796999.88, "close_time": 1757735999999, "quote_volume": 315020.470147, "trades": 3982, "taker_buy_base": 382139.03, "taker_buy_quote": 151252.457824 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.3965, "high": 0.4108, "low": 0.3933, "close": 0.405, "volume": 1150263.77, "close_time": 1757750399999, "quote_volume": 462668.743221, "trades": 6082, "taker_buy_base": 625533.21, "taker_buy_quote": 251886.63776 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.4047, "high": 0.4102, "low": 0.3967, "close": 0.4054, "volume": 2495879.12, "close_time": 1757764799999, "quote_volume": 1010253.606497, "trades": 9515, "taker_buy_base": 1346401.17, "taker_buy_quote": 544838.836621 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.4055, "high": 0.4089, "low": 0.3955, "close": 0.4014, "volume": 1251258.11, "close_time": 1757779199999, "quote_volume": 504941.28939, "trades": 7577, "taker_buy_base": 727008.71, "taker_buy_quote": 293484.170382 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.4012, "high": 0.4233, "low": 0.3989, "close": 0.4152, "volume": 2343594.65, "close_time": 1757793599999, "quote_volume": 966122.024371, "trades": 13404, "taker_buy_base": 1300212.75, "taker_buy_quote": 535606.3439 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.415, "high": 0.4178, "low": 0.4055, "close": 0.4068, "volume": 1199874.92, "close_time": 1757807999999, "quote_volume": 491395.495936, "trades": 4927, "taker_buy_base": 626633.45, "taker_buy_quote": 256797.808869 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.4067, "high": 0.408, "low": 0.3945, "close": 0.395, "volume": 1168066.64, "close_time": 1757822399999, "quote_volume": 468644.626562, "trades": 5693, "taker_buy_base": 480242.72, "taker_buy_quote": 192965.159958 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.3951, "high": 0.3998, "low": 0.3906, "close": 0.396, "volume": 759113.95, "close_time": 1757836799999, "quote_volume": 301087.665888, "trades": 4085, "taker_buy_base": 420348.26, "taker_buy_quote": 166639.578081 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3959, "high": 0.3979, "low": 0.3828, "close": 0.3849, "volume": 884484.8, "close_time": 1757851199999, "quote_volume": 346928.749123, "trades": 4836, "taker_buy_base": 368983.67, "taker_buy_quote": 144786.866972 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3848, "high": 0.3868, "low": 0.3763, "close": 0.3796, "volume": 750713.64, "close_time": 1757865599999, "quote_volume": 285755.77656, "trades": 6485, "taker_buy_base": 421380.7, "taker_buy_quote": 160387.104121 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3795, "high": 0.3858, "low": 0.3786, "close": 0.3825, "volume": 505276.73, "close_time": 1757879999999, "quote_volume": 193541.868474, "trades": 4095, "taker_buy_base": 229509.7, "taker_buy_quote": 87925.177561 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3823, "high": 0.3901, "low": 0.3802, "close": 0.3808, "volume": 552786.1, "close_time": 1757894399999, "quote_volume": 213176.108273, "trades": 3055, "taker_buy_base": 241635.14, "taker_buy_quote": 93161.082244 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3809, "high": 0.3879, "low": 0.3785, "close": 0.3863, "volume": 430207.27, "close_time": 1757908799999, "quote_volume": 165109.431748, "trades": 3974, "taker_buy_base": 198555.32, "taker_buy_quote": 76179.142272 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3864, "high": 0.3914, "low": 0.3723, "close": 0.3735, "volume": 627711.66, "close_time": 1757923199999, "quote_volume": 239407.045, "trades": 5462, "taker_buy_base": 216850.58, "taker_buy_quote": 82743.939174 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3739, "high": 0.374, "low": 0.3617, "close": 0.3661, "volume": 1301604.48, "close_time": 1757937599999, "quote_volume": 477879.61544, "trades": 8990, "taker_buy_base": 619260.0, "taker_buy_quote": 227514.360945 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.366, "high": 0.3677, "low": 0.351, "close": 0.3562, "volume": 811551.18, "close_time": 1757951999999, "quote_volume": 292060.174999, "trades": 7201, "taker_buy_base": 367808.05, "taker_buy_quote": 132522.372785 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3559, "high": 0.358, "low": 0.35, "close": 0.3568, "volume": 467128.63, "close_time": 1757966399999, "quote_volume": 165214.376934, "trades": 4273, "taker_buy_base": 211705.76, "taker_buy_quote": 74886.938097 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3567, "high": 0.3613, "low": 0.3565, "close": 0.3604, "volume": 270764.38, "close_time": 1757980799999, "quote_volume": 97219.354563, "trades": 2093, "taker_buy_base": 145597.9, "taker_buy_quote": 52293.574303 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3603, "high": 0.3603, "low": 0.3545, "close": 0.3548, "volume": 234223.05, "close_time": 1757995199999, "quote_volume": 83704.229674, "trades": 2853, "taker_buy_base": 99995.39, "taker_buy_quote": 35727.069873 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3547, "high": 0.3605, "low": 0.3507, "close": 0.3594, "volume": 296715.54, "close_time": 1758009599999, "quote_volume": 105707.060508, "trades": 2957, "taker_buy_base": 156637.41, "taker_buy_quote": 55845.348625 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3596, "high": 0.3631, "low": 0.3573, "close": 0.3584, "volume": 214787.74, "close_time": 1758023999999, "quote_volume": 77287.808967, "trades": 2263, "taker_buy_base": 105336.02, "taker_buy_quote": 37930.319708 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3583, "high": 0.3664, "low": 0.3564, "close": 0.3664, "volume": 393670.5, "close_time": 1758038399999, "quote_volume": 142016.338933, "trades": 3464, "taker_buy_base": 198332.35, "taker_buy_quote": 71586.345758 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3663, "high": 0.3691, "low": 0.3637, "close": 0.3668, "volume": 256731.97, "close_time": 1758052799999, "quote_volume": 94058.202928, "trades": 2308, "taker_buy_base": 125840.34, "taker_buy_quote": 46105.623144 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3667, "high": 0.3692, "low": 0.3646, "close": 0.3655, "volume": 196430.87, "close_time": 1758067199999, "quote_volume": 72013.797232, "trades": 1575, "taker_buy_base": 89803.89, "taker_buy_quote": 32919.037171 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3655, "high": 0.3695, "low": 0.3629, "close": 0.3629, "volume": 231775.34, "close_time": 1758081599999, "quote_volume": 84802.143616, "trades": 2184, "taker_buy_base": 96466.21, "taker_buy_quote": 35321.220608 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.363, "high": 0.3657, "low": 0.3581, "close": 0.3643, "volume": 252782.04, "close_time": 1758095999999, "quote_volume": 91363.234123, "trades": 2129, "taker_buy_base": 120358.14, "taker_buy_quote": 43519.912773 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.3645, "high": 0.3648, "low": 0.3566, "close": 0.3609, "volume": 323826.06, "close_time": 1758110399999, "quote_volume": 116581.001349, "trades": 2092, "taker_buy_base": 161737.27, "taker_buy_quote": 58228.27261 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3609, "high": 0.3626, "low": 0.3575, "close": 0.3589, "volume": 293123.8, "close_time": 1758124799999, "quote_volume": 105424.334654, "trades": 2507, "taker_buy_base": 123781.52, "taker_buy_quote": 44510.021886 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3588, "high": 0.3727, "low": 0.3547, "close": 0.3716, "volume": 1004874.08, "close_time": 1758139199999, "quote_volume": 365388.34056, "trades": 8800, "taker_buy_base": 523638.43, "taker_buy_quote": 190416.784324 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3717, "high": 0.3839, "low": 0.3664, "close": 0.3797, "volume": 581182.85, "close_time": 1758153599999, "quote_volume": 218371.885999, "trades": 2938, "taker_buy_base": 271522.29, "taker_buy_quote": 102088.744781 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3796, "high": 0.3829, "low": 0.3767, "close": 0.381, "volume": 286209.38, "close_time": 1758167999999, "quote_volume": 108734.811563, "trades": 1396, "taker_buy_base": 164971.09, "taker_buy_quote": 62671.017804 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3814, "high": 0.3823, "low": 0.3739, "close": 0.3756, "volume": 327025.53, "close_time": 1758182399999, "quote_volume": 123593.931194, "trades": 2245, "taker_buy_base": 131550.81, "taker_buy_quote": 49774.233279 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3756, "high": 0.3805, "low": 0.3752, "close": 0.3796, "volume": 431284.86, "close_time": 1758196799999, "quote_volume": 163188.866593, "trades": 2683, "taker_buy_base": 217706.61, "taker_buy_quote": 82410.538465 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.3797, "high": 0.3846, "low": 0.3775, "close": 0.3803, "volume": 744263.14, "close_time": 1758211199999, "quote_volume": 283640.782378, "trades": 3517, "taker_buy_base": 349245.78, "taker_buy_quote": 133037.309419 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.3805, "high": 0.3845, "low": 0.3789, "close": 0.3811, "volume": 326282.45, "close_time": 1758225599999, "quote_volume": 124653.481336, "trades": 1399, "taker_buy_base": 153410.35, "taker_buy_quote": 58589.410347 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.3808, "high": 0.3842, "low": 0.3779, "close": 0.3823, "volume": 315528.12, "close_time": 1758239999999, "quote_volume": 120412.949292, "trades": 1404, "taker_buy_base": 149406.04, "taker_buy_quote": 57015.567916 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3823, "high": 0.3865, "low": 0.3743, "close": 0.3759, "volume": 411890.9, "close_time": 1758254399999, "quote_volume": 157332.355081, "trades": 1755, "taker_buy_base": 220114.59, "taker_buy_quote": 84177.249095 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3756, "high": 0.3796, "low": 0.3713, "close": 0.375, "volume": 372536.21, "close_time": 1758268799999, "quote_volume": 139937.017524, "trades": 1539, "taker_buy_base": 157179.64, "taker_buy_quote": 59086.675818 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3754, "high": 0.3772, "low": 0.3646, "close": 0.3648, "volume": 479329.28, "close_time": 1758283199999, "quote_volume": 177413.47446, "trades": 1769, "taker_buy_base": 226420.66, "taker_buy_quote": 83847.938094 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3652, "high": 0.3696, "low": 0.3581, "close": 0.3608, "volume": 862563.93, "close_time": 1758297599999, "quote_volume": 313827.416531, "trades": 5056, "taker_buy_base": 528381.78, "taker_buy_quote": 192372.417317 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3606, "high": 0.3625, "low": 0.3567, "close": 0.3581, "volume": 659672.09, "close_time": 1758311999999, "quote_volume": 236883.310093, "trades": 2938, "taker_buy_base": 368746.08, "taker_buy_quote": 132354.755364 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3584, "high": 0.3622, "low": 0.3522, "close": 0.3547, "volume": 386998.91, "close_time": 1758326399999, "quote_volume": 138184.613536, "trades": 2227, "taker_buy_base": 179375.74, "taker_buy_quote": 64010.650148 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3547, "high": 0.358, "low": 0.3527, "close": 0.3577, "volume": 349548.53, "close_time": 1758340799999, "quote_volume": 124117.989228, "trades": 2139, "taker_buy_base": 163324.18, "taker_buy_quote": 57970.839636 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3575, "high": 0.3644, "low": 0.356, "close": 0.3642, "volume": 484883.17, "close_time": 1758355199999, "quote_volume": 175311.861486, "trades": 1927, "taker_buy_base": 279110.44, "taker_buy_quote": 100942.046353 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.364, "high": 0.3644, "low": 0.3547, "close": 0.3568, "volume": 503763.82, "close_time": 1758369599999, "quote_volume": 180895.346866, "trades": 1657, "taker_buy_base": 191333.98, "taker_buy_quote": 68701.953873 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3567, "high": 0.3652, "low": 0.3556, "close": 0.3623, "volume": 372394.96, "close_time": 1758383999999, "quote_volume": 134264.438934, "trades": 1854, "taker_buy_base": 200884.78, "taker_buy_quote": 72408.965027 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3623, "high": 0.364, "low": 0.3584, "close": 0.3607, "volume": 234703.28, "close_time": 1758398399999, "quote_volume": 84793.790514, "trades": 1377, "taker_buy_base": 128489.73, "taker_buy_quote": 46430.228501 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3607, "high": 0.3649, "low": 0.3603, "close": 0.3628, "volume": 182746.04, "close_time": 1758412799999, "quote_volume": 66403.595746, "trades": 1183, "taker_buy_base": 109712.75, "taker_buy_quote": 39854.196257 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3626, "high": 0.3632, "low": 0.3589, "close": 0.3631, "volume": 316579.56, "close_time": 1758427199999, "quote_volume": 114539.934864, "trades": 1656, "taker_buy_base": 194810.86, "taker_buy_quote": 70503.207905 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.363, "high": 0.3707, "low": 0.3613, "close": 0.3675, "volume": 534072.38, "close_time": 1758441599999, "quote_volume": 195666.55794, "trades": 2613, "taker_buy_base": 287594.08, "taker_buy_quote": 105398.450631 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3676, "high": 0.3676, "low": 0.3559, "close": 0.3604, "volume": 356572.87, "close_time": 1758455999999, "quote_volume": 128650.464854, "trades": 2101, "taker_buy_base": 177234.84, "taker_buy_quote": 63871.002774 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3601, "high": 0.3639, "low": 0.3576, "close": 0.358, "volume": 386683.03, "close_time": 1758470399999, "quote_volume": 139672.518044, "trades": 1826, "taker_buy_base": 180058.76, "taker_buy_quote": 65083.23469 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.3582, "high": 0.3612, "low": 0.3544, "close": 0.3588, "volume": 291727.44, "close_time": 1758484799999, "quote_volume": 104516.053061, "trades": 1385, "taker_buy_base": 126143.66, "taker_buy_quote": 45209.119967 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.3592, "high": 0.3595, "low": 0.3554, "close": 0.3559, "volume": 193703.31, "close_time": 1758499199999, "quote_volume": 69297.583969, "trades": 752, "taker_buy_base": 95589.94, "taker_buy_quote": 34195.045435 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3559, "high": 0.357, "low": 0.3346, "close": 0.341, "volume": 1606950.54, "close_time": 1758513599999, "quote_volume": 552990.150364, "trades": 6759, "taker_buy_base": 722160.59, "taker_buy_quote": 248317.10307 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3407, "high": 0.3431, "low": 0.3123, "close": 0.323, "volume": 2620541.58, "close_time": 1758527999999, "quote_volume": 851793.655725, "trades": 10460, "taker_buy_base": 1266054.94, "taker_buy_quote": 411925.17338 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.3232, "high": 0.3243, "low": 0.318, "close": 0.3211, "volume": 1446855.81, "close_time": 1758542399999, "quote_volume": 465439.918495, "trades": 5503, "taker_buy_base": 700268.18, "taker_buy_quote": 225146.687526 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.321, "high": 0.3241, "low": 0.3178, "close": 0.3193, "volume": 955883.45, "close_time": 1758556799999, "quote_volume": 306896.250997, "trades": 3622, "taker_buy_base": 516997.99, "taker_buy_quote": 166105.666202 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.3192, "high": 0.3225, "low": 0.316, "close": 0.317, "volume": 992077.57, "close_time": 1758571199999, "quote_volume": 317201.805193, "trades": 4032, "taker_buy_base": 446437.55, "taker_buy_quote": 142686.509146 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.3169, "high": 0.325, "low": 0.3168, "close": 0.3238, "volume": 384479.78, "close_time": 1758585599999, "quote_volume": 123735.422605, "trades": 1715, "taker_buy_base": 213627.15, "taker_buy_quote": 68726.094036 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3236, "high": 0.3254, "low": 0.3131, "close": 0.3207, "volume": 567726.19, "close_time": 1758599999999, "quote_volume": 180984.789353, "trades": 2251, "taker_buy_base": 288868.78, "taker_buy_quote": 92169.83465 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.3207, "high": 0.326, "low": 0.3177, "close": 0.3225, "volume": 471510.09, "close_time": 1758614399999, "quote_volume": 151858.843006, "trades": 1860, "taker_buy_base": 252866.98, "taker_buy_quote": 81434.972227 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.3226, "high": 0.325, "low": 0.3214, "close": 0.3215, "volume": 255048.63, "close_time": 1758628799999, "quote_volume": 82419.939522, "trades": 1161, "taker_buy_base": 121876.71, "taker_buy_quote": 39405.953227 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.3216, "high": 0.3246, "low": 0.3182, "close": 0.3229, "volume": 629175.62, "close_time": 1758643199999, "quote_volume": 202689.647401, "trades": 2273, "taker_buy_base": 282737.66, "taker_buy_quote": 91124.905444 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.3229, "high": 0.3271, "low": 0.317, "close": 0.3183, "volume": 387659.5, "close_time": 1758657599999, "quote_volume": 124526.180866, "trades": 1697, "taker_buy_base": 186545.77, "taker_buy_quote": 59965.369255 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.3182, "high": 0.3222, "low": 0.3175, "close": 0.3189, "volume": 256941.35, "close_time": 1758671999999, "quote_volume": 82197.428271, "trades": 1386, "taker_buy_base": 124567.79, "taker_buy_quote": 39850.369481 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.319, "high": 0.3254, "low": 0.315, "close": 0.3155, "volume": 546310.44, "close_time": 1758686399999, "quote_volume": 175262.419971, "trades": 4259, "taker_buy_base": 220091.86, "taker_buy_quote": 70560.106465 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.3154, "high": 0.3236, "low": 0.3123, "close": 0.3222, "volume": 605909.37, "close_time": 1758700799999, "quote_volume": 191496.722783, "trades": 3723, "taker_buy_base": 288531.35, "taker_buy_quote": 91395.424733 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.3223, "high": 0.3253, "low": 0.3206, "close": 0.3248, "volume": 442502.18, "close_time": 1758715199999, "quote_volume": 143064.190182, "trades": 2347, "taker_buy_base": 273461.32, "taker_buy_quote": 88376.528203 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.3249, "high": 0.3307, "low": 0.3231, "close": 0.3245, "volume": 828547.94, "close_time": 1758729599999, "quote_volume": 270303.948683, "trades": 3878, "taker_buy_base": 417569.27, "taker_buy_quote": 136401.690819 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.3244, "high": 0.328, "low": 0.3233, "close": 0.3244, "volume": 324786.46, "close_time": 1758743999999, "quote_volume": 105752.861724, "trades": 1987, "taker_buy_base": 146818.26, "taker_buy_quote": 47856.867996 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.3243, "high": 0.325, "low": 0.319, "close": 0.3213, "volume": 413817.54, "close_time": 1758758399999, "quote_volume": 133137.016026, "trades": 1637, "taker_buy_base": 203444.41, "taker_buy_quote": 65476.528325 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3214, "high": 0.3218, "low": 0.3128, "close": 0.316, "volume": 733530.42, "close_time": 1758772799999, "quote_volume": 232728.263542, "trades": 2385, "taker_buy_base": 294336.71, "taker_buy_quote": 93344.197577 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.316, "high": 0.317, "low": 0.3078, "close": 0.3095, "volume": 1170341.04, "close_time": 1758787199999, "quote_volume": 364710.546956, "trades": 2988, "taker_buy_base": 444076.48, "taker_buy_quote": 138382.47544 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.3096, "high": 0.3141, "low": 0.3082, "close": 0.3101, "volume": 986639.68, "close_time": 1758801599999, "quote_volume": 306919.643733, "trades": 2486, "taker_buy_base": 460777.34, "taker_buy_quote": 143351.169532 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.31, "high": 0.3147, "low": 0.3031, "close": 0.3093, "volume": 1001267.63, "close_time": 1758815999999, "quote_volume": 309230.529942, "trades": 3285, "taker_buy_base": 478205.57, "taker_buy_quote": 147678.436997 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.3093, "high": 0.3102, "low": 0.2912, "close": 0.2998, "volume": 1423356.93, "close_time": 1758830399999, "quote_volume": 426755.158951, "trades": 5060, "taker_buy_base": 742694.09, "taker_buy_quote": 222743.87181 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.3, "high": 0.3025, "low": 0.2955, "close": 0.2988, "volume": 635084.9, "close_time": 1758844799999, "quote_volume": 189610.974673, "trades": 2246, "taker_buy_base": 347896.94, "taker_buy_quote": 103914.640584 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2986, "high": 0.3049, "low": 0.2982, "close": 0.3048, "volume": 414742.21, "close_time": 1758859199999, "quote_volume": 125402.37497, "trades": 1533, "taker_buy_base": 209633.7, "taker_buy_quote": 63383.821536 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3048, "high": 0.3062, "low": 0.3, "close": 0.3029, "volume": 471742.79, "close_time": 1758873599999, "quote_volume": 142889.953809, "trades": 1953, "taker_buy_base": 222334.63, "taker_buy_quote": 67322.857425 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.303, "high": 0.3059, "low": 0.2915, "close": 0.2962, "volume": 1826579.23, "close_time": 1758887999999, "quote_volume": 540611.350824, "trades": 5283, "taker_buy_base": 1104689.07, "taker_buy_quote": 326506.08066 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.2961, "high": 0.2996, "low": 0.2913, "close": 0.2962, "volume": 2405223.09, "close_time": 1758902399999, "quote_volume": 708705.730978, "trades": 7913, "taker_buy_base": 1344777.94, "taker_buy_quote": 396150.852196 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.2959, "high": 0.3058, "low": 0.2959, "close": 0.3022, "volume": 874554.19, "close_time": 1758916799999, "quote_volume": 263943.154337, "trades": 2203, "taker_buy_base": 455707.88, "taker_buy_quote": 137472.976103 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.3021, "high": 0.3056, "low": 0.3013, "close": 0.3047, "volume": 553271.65, "close_time": 1758931199999, "quote_volume": 167711.587753, "trades": 1417, "taker_buy_base": 279112.03, "taker_buy_quote": 84614.037927 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3046, "high": 0.3062, "low": 0.3027, "close": 0.3045, "volume": 403703.66, "close_time": 1758945599999, "quote_volume": 122811.27383, "trades": 1669, "taker_buy_base": 165967.45, "taker_buy_quote": 50501.650714 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.3044, "high": 0.3057, "low": 0.3011, "close": 0.3016, "volume": 494089.49, "close_time": 1758959999999, "quote_volume": 150015.501714, "trades": 1841, "taker_buy_base": 212618.81, "taker_buy_quote": 64573.094604 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.3014, "high": 0.3043, "low": 0.2979, "close": 0.3042, "volume": 815871.43, "close_time": 1758974399999, "quote_volume": 245366.202431, "trades": 2370, "taker_buy_base": 384214.4, "taker_buy_quote": 115517.244788 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.3043, "high": 0.308, "low": 0.3028, "close": 0.3077, "volume": 459095.65, "close_time": 1758988799999, "quote_volume": 139956.435653, "trades": 1820, "taker_buy_base": 243790.05, "taker_buy_quote": 74298.905201 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.3078, "high": 0.3089, "low": 0.3036, "close": 0.3083, "volume": 904581.51, "close_time": 1759003199999, "quote_volume": 277223.830153, "trades": 3344, "taker_buy_base": 438760.26, "taker_buy_quote": 134491.941442 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.3084, "high": 0.312, "low": 0.3066, "close": 0.3078, "volume": 648868.06, "close_time": 1759017599999, "quote_volume": 200425.095193, "trades": 1991, "taker_buy_base": 298713.79, "taker_buy_quote": 92313.569851 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3079, "high": 0.3091, "low": 0.3032, "close": 0.3063, "volume": 909401.44, "close_time": 1759031999999, "quote_volume": 278125.881732, "trades": 3291, "taker_buy_base": 408894.65, "taker_buy_quote": 125058.139905 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.3062, "high": 0.3071, "low": 0.3014, "close": 0.3041, "volume": 638033.21, "close_time": 1759046399999, "quote_volume": 194166.564314, "trades": 2460, "taker_buy_base": 293818.41, "taker_buy_quote": 89452.174885 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.304, "high": 0.3067, "low": 0.3007, "close": 0.3063, "volume": 1052223.34, "close_time": 1759060799999, "quote_volume": 319541.888766, "trades": 3528, "taker_buy_base": 577470.9, "taker_buy_quote": 175466.504147 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.3063, "high": 0.324, "low": 0.3018, "close": 0.3123, "volume": 4471684.77, "close_time": 1759075199999, "quote_volume": 1413719.57219, "trades": 14386, "taker_buy_base": 2424007.05, "taker_buy_quote": 766654.124748 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.3125, "high": 0.3164, "low": 0.3074, "close": 0.3135, "volume": 1471568.58, "close_time": 1759089599999, "quote_volume": 459762.261457, "trades": 4792, "taker_buy_base": 661729.02, "taker_buy_quote": 206876.600604 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.3135, "high": 0.3181, "low": 0.3113, "close": 0.3181, "volume": 1424057.84, "close_time": 1759103999999, "quote_volume": 448896.446178, "trades": 3989, "taker_buy_base": 635478.15, "taker_buy_quote": 200385.144119 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.318, "high": 0.3181, "low": 0.3136, "close": 0.3154, "volume": 835704.53, "close_time": 1759118399999, "quote_volume": 263712.812258, "trades": 2670, "taker_buy_base": 363602.75, "taker_buy_quote": 114736.598826 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.3155, "high": 0.3157, "low": 0.3093, "close": 0.3109, "volume": 676817.15, "close_time": 1759132799999, "quote_volume": 211449.758943, "trades": 2436, "taker_buy_base": 293138.23, "taker_buy_quote": 91649.103105 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.311, "high": 0.3161, "low": 0.3044, "close": 0.309, "volume": 1108592.7, "close_time": 1759147199999, "quote_volume": 345030.882894, "trades": 3761, "taker_buy_base": 548438.86, "taker_buy_quote": 170898.606965 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.309, "high": 0.3175, "low": 0.3043, "close": 0.3132, "volume": 1614899.63, "close_time": 1759161599999, "quote_volume": 503183.388893, "trades": 6227, "taker_buy_base": 828580.67, "taker_buy_quote": 258150.594026 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.3133, "high": 0.316, "low": 0.3082, "close": 0.3153, "volume": 1004903.11, "close_time": 1759175999999, "quote_volume": 313208.262929, "trades": 3713, "taker_buy_base": 461014.02, "taker_buy_quote": 143706.623436 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.3153, "high": 0.3205, "low": 0.3132, "close": 0.3133, "volume": 747264.99, "close_time": 1759190399999, "quote_volume": 237366.219215, "trades": 2585, "taker_buy_base": 316608.33, "taker_buy_quote": 100647.504242 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3133, "high": 0.3148, "low": 0.3077, "close": 0.3114, "volume": 1002150.81, "close_time": 1759204799999, "quote_volume": 311891.700061, "trades": 3914, "taker_buy_base": 447890.09, "taker_buy_quote": 139434.107865 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3113, "high": 0.3152, "low": 0.3093, "close": 0.3098, "volume": 620972.64, "close_time": 1759219199999, "quote_volume": 194132.923333, "trades": 2766, "taker_buy_base": 280321.41, "taker_buy_quote": 87688.284511 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3097, "high": 0.311, "low": 0.3041, "close": 0.3088, "volume": 864470.21, "close_time": 1759233599999, "quote_volume": 266279.060891, "trades": 3051, "taker_buy_base": 408378.66, "taker_buy_quote": 125816.200381 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.3087, "high": 0.3094, "low": 0.299, "close": 0.3022, "volume": 1573929.14, "close_time": 1759247999999, "quote_volume": 479670.42537, "trades": 4789, "taker_buy_base": 728705.86, "taker_buy_quote": 222002.452879 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3021, "high": 0.3037, "low": 0.2958, "close": 0.2988, "volume": 2109918.16, "close_time": 1759262399999, "quote_volume": 631440.091554, "trades": 7887, "taker_buy_base": 1234837.49, "taker_buy_quote": 369522.271791 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.2988, "high": 0.3049, "low": 0.29, "close": 0.2943, "volume": 2216118.79, "close_time": 1759276799999, "quote_volume": 658043.913334, "trades": 7501, "taker_buy_base": 1349459.38, "taker_buy_quote": 401013.081544 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2944, "high": 0.2948, "low": 0.2858, "close": 0.2864, "volume": 2413573.72, "close_time": 1759291199999, "quote_volume": 700893.679588, "trades": 6889, "taker_buy_base": 1263206.8, "taker_buy_quote": 366897.391377 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.2864, "high": 0.2895, "low": 0.2831, "close": 0.2885, "volume": 2897509.43, "close_time": 1759305599999, "quote_volume": 831116.739306, "trades": 7360, "taker_buy_base": 1509171.76, "taker_buy_quote": 433042.784094 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.2885, "high": 0.3059, "low": 0.2876, "close": 0.304, "volume": 2513014.21, "close_time": 1759319999999, "quote_volume": 750140.446555, "trades": 6906, "taker_buy_base": 1275600.94, "taker_buy_quote": 380334.228102 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3042, "high": 0.3055, "low": 0.3002, "close": 0.3035, "volume": 1159519.53, "close_time": 1759334399999, "quote_volume": 351028.826372, "trades": 3507, "taker_buy_base": 517065.32, "taker_buy_quote": 156585.408837 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.3036, "high": 0.3115, "low": 0.3017, "close": 0.3098, "volume": 1056835.71, "close_time": 1759348799999, "quote_volume": 323793.29891, "trades": 2945, "taker_buy_base": 479389.75, "taker_buy_quote": 146821.109158 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3099, "high": 0.3113, "low": 0.3047, "close": 0.3084, "volume": 985661.72, "close_time": 1759363199999, "quote_volume": 303271.422994, "trades": 2608, "taker_buy_base": 439837.28, "taker_buy_quote": 135365.805338 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3085, "high": 0.3137, "low": 0.3065, "close": 0.3113, "volume": 1026519.64, "close_time": 1759377599999, "quote_volume": 318853.066446, "trades": 3795, "taker_buy_base": 442755.6, "taker_buy_quote": 137567.845317 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.3113, "high": 0.3147, "low": 0.3093, "close": 0.3105, "volume": 828848.9, "close_time": 1759391999999, "quote_volume": 258688.821797, "trades": 2834, "taker_buy_base": 395451.84, "taker_buy_quote": 123423.718303 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.3104, "high": 0.3152, "low": 0.31, "close": 0.313, "volume": 664033.78, "close_time": 1759406399999, "quote_volume": 207296.3741, "trades": 2591, "taker_buy_base": 323933.09, "taker_buy_quote": 101121.842186 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.313, "high": 0.3141, "low": 0.3023, "close": 0.3091, "volume": 1587960.62, "close_time": 1759420799999, "quote_volume": 489930.718144, "trades": 5457, "taker_buy_base": 704395.28, "taker_buy_quote": 217287.888859 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.3089, "high": 0.32, "low": 0.3087, "close": 0.3186, "volume": 1201374.2, "close_time": 1759435199999, "quote_volume": 377921.399565, "trades": 4073, "taker_buy_base": 570020.58, "taker_buy_quote": 179407.412247 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3188, "high": 0.32, "low": 0.3169, "close": 0.3189, "volume": 788930.2, "close_time": 1759449599999, "quote_volume": 251376.865873, "trades": 2113, "taker_buy_base": 325342.61, "taker_buy_quote": 103699.206314 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.319, "high": 0.3194, "low": 0.3125, "close": 0.3151, "volume": 1126813.8, "close_time": 1759463999999, "quote_volume": 355699.568744, "trades": 3446, "taker_buy_base": 569021.89, "taker_buy_quote": 179613.461706 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3149, "high": 0.3204, "low": 0.3139, "close": 0.316, "volume": 901696.42, "close_time": 1759478399999, "quote_volume": 286165.779041, "trades": 2811, "taker_buy_base": 406921.01, "taker_buy_quote": 129147.164903 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3159, "high": 0.3177, "low": 0.3123, "close": 0.3147, "volume": 936987.13, "close_time": 1759492799999, "quote_volume": 295279.131504, "trades": 3122, "taker_buy_base": 450013.98, "taker_buy_quote": 141812.831023 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.3146, "high": 0.3223, "low": 0.3104, "close": 0.3216, "volume": 1575323.02, "close_time": 1759507199999, "quote_volume": 497438.034826, "trades": 5621, "taker_buy_base": 751736.2, "taker_buy_quote": 237468.238128 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3219, "high": 0.3264, "low": 0.3146, "close": 0.3207, "volume": 1797379.45, "close_time": 1759521599999, "quote_volume": 575381.701851, "trades": 7465, "taker_buy_base": 826656.65, "taker_buy_quote": 264600.29332 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3208, "high": 0.3222, "low": 0.3193, "close": 0.3201, "volume": 572609.46, "close_time": 1759535999999, "quote_volume": 183678.093164, "trades": 2212, "taker_buy_base": 278980.1, "taker_buy_quote": 89492.840043 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3201, "high": 0.3213, "low": 0.3126, "close": 0.3141, "volume": 807202.42, "close_time": 1759550399999, "quote_volume": 254949.101303, "trades": 3018, "taker_buy_base": 358393.79, "taker_buy_quote": 113153.611234 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.314, "high": 0.3187, "low": 0.3129, "close": 0.316, "volume": 569223.6, "close_time": 1759564799999, "quote_volume": 179899.619457, "trades": 2090, "taker_buy_base": 285143.94, "taker_buy_quote": 90088.44511 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.316, "high": 0.316, "low": 0.3084, "close": 0.3107, "volume": 691431.28, "close_time": 1759579199999, "quote_volume": 215391.788814, "trades": 2807, "taker_buy_base": 321908.61, "taker_buy_quote": 100300.128917 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3107, "high": 0.3152, "low": 0.3035, "close": 0.3047, "volume": 934427.14, "close_time": 1759593599999, "quote_volume": 289371.599964, "trades": 3308, "taker_buy_base": 453384.02, "taker_buy_quote": 140376.130045 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3047, "high": 0.3122, "low": 0.3047, "close": 0.3121, "volume": 1092396.79, "close_time": 1759607999999, "quote_volume": 336243.606894, "trades": 3628, "taker_buy_base": 665364.74, "taker_buy_quote": 204748.831374 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3121, "high": 0.3157, "low": 0.3121, "close": 0.314, "volume": 430150.81, "close_time": 1759622399999, "quote_volume": 135090.423531, "trades": 1811, "taker_buy_base": 222335.18, "taker_buy_quote": 69813.405842 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3141, "high": 0.3229, "low": 0.312, "close": 0.3204, "volume": 931866.06, "close_time": 1759636799999, "quote_volume": 296260.219271, "trades": 3548, "taker_buy_base": 476256.91, "taker_buy_quote": 151465.239296 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3205, "high": 0.3349, "low": 0.3205, "close": 0.3304, "volume": 2148110.9, "close_time": 1759651199999, "quote_volume": 706077.722827, "trades": 8343, "taker_buy_base": 1114460.64, "taker_buy_quote": 366208.048364 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3304, "high": 0.3314, "low": 0.3204, "close": 0.3247, "volume": 1592997.54, "close_time": 1759665599999, "quote_volume": 518627.110863, "trades": 5276, "taker_buy_base": 747406.21, "taker_buy_quote": 243285.920415 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3247, "high": 0.3516, "low": 0.3216, "close": 0.3428, "volume": 7202759.59, "close_time": 1759679999999, "quote_volume": 2444523.927073, "trades": 25094, "taker_buy_base": 4216731.28, "taker_buy_quote": 1429667.113583 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.3428, "high": 0.3433, "low": 0.3249, "close": 0.3264, "volume": 4793237.15, "close_time": 1759694399999, "quote_volume": 1594929.169672, "trades": 12887, "taker_buy_base": 2146217.68, "taker_buy_quote": 714136.448953 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3261, "high": 0.3398, "low": 0.3258, "close": 0.3352, "volume": 2440330.02, "close_time": 1759708799999, "quote_volume": 813265.130116, "trades": 7969, "taker_buy_base": 1288460.44, "taker_buy_quote": 429375.143307 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3351, "high": 0.3846, "low": 0.3337, "close": 0.381, "volume": 10179814.18, "close_time": 1759723199999, "quote_volume": 3634844.954893, "trades": 34157, "taker_buy_base": 5435522.71, "taker_buy_quote": 1942871.414148 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3818, "high": 0.3896, "low": 0.3491, "close": 0.353, "volume": 12072753.41, "close_time": 1759737599999, "quote_volume": 4485256.177718, "trades": 36613, "taker_buy_base": 5831142.25, "taker_buy_quote": 2169725.078226 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3531, "high": 0.3583, "low": 0.3449, "close": 0.3574, "volume": 3829736.11, "close_time": 1759751999999, "quote_volume": 1347135.584889, "trades": 15492, "taker_buy_base": 1843647.16, "taker_buy_quote": 649420.351305 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.3573, "high": 0.3631, "low": 0.3541, "close": 0.3566, "volume": 3815338.18, "close_time": 1759766399999, "quote_volume": 1369717.897882, "trades": 11903, "taker_buy_base": 1756970.11, "taker_buy_quote": 631122.32092 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3566, "high": 0.3711, "low": 0.3563, "close": 0.3646, "volume": 2163980.66, "close_time": 1759780799999, "quote_volume": 790373.89211, "trades": 10394, "taker_buy_base": 1072709.02, "taker_buy_quote": 391881.580243 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3646, "high": 0.3692, "low": 0.3622, "close": 0.3629, "volume": 1943758.99, "close_time": 1759795199999, "quote_volume": 709408.706173, "trades": 8069, "taker_buy_base": 891724.25, "taker_buy_quote": 325412.103441 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3631, "high": 0.37, "low": 0.3622, "close": 0.3697, "volume": 1689764.56, "close_time": 1759809599999, "quote_volume": 616807.944586, "trades": 7372, "taker_buy_base": 910308.62, "taker_buy_quote": 332478.092703 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3697, "high": 0.3706, "low": 0.3531, "close": 0.354, "volume": 1746224.08, "close_time": 1759823999999, "quote_volume": 629879.196403, "trades": 7339, "taker_buy_base": 824123.97, "taker_buy_quote": 297356.651933 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.354, "high": 0.3558, "low": 0.3485, "close": 0.3554, "volume": 1367913.98, "close_time": 1759838399999, "quote_volume": 481713.235514, "trades": 6211, "taker_buy_base": 686634.17, "taker_buy_quote": 241795.951051 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3552, "high": 0.3567, "low": 0.3366, "close": 0.3376, "volume": 2849847.97, "close_time": 1759852799999, "quote_volume": 984857.870146, "trades": 8651, "taker_buy_base": 1234765.77, "taker_buy_quote": 425791.194302 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3377, "high": 0.3452, "low": 0.3351, "close": 0.3372, "volume": 1493672.83, "close_time": 1759867199999, "quote_volume": 507283.814425, "trades": 4663, "taker_buy_base": 710812.97, "taker_buy_quote": 241348.904111 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3374, "high": 0.3428, "low": 0.3319, "close": 0.3335, "volume": 942444.4, "close_time": 1759881599999, "quote_volume": 318303.262159, "trades": 3531, "taker_buy_base": 470911.24, "taker_buy_quote": 159099.337103 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3335, "high": 0.3385, "low": 0.327, "close": 0.3312, "volume": 1588209.03, "close_time": 1759895999999, "quote_volume": 528363.474634, "trades": 5523, "taker_buy_base": 661581.26, "taker_buy_quote": 220474.481452 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3311, "high": 0.3359, "low": 0.328, "close": 0.3345, "volume": 1013908.19, "close_time": 1759910399999, "quote_volume": 335661.865999, "trades": 4679, "taker_buy_base": 573861.88, "taker_buy_quote": 190115.557019 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3346, "high": 0.345, "low": 0.3343, "close": 0.3403, "volume": 1015886.74, "close_time": 1759924799999, "quote_volume": 346065.41664, "trades": 4176, "taker_buy_base": 480341.61, "taker_buy_quote": 163629.38049 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3402, "high": 0.3492, "low": 0.3373, "close": 0.3456, "volume": 971774.52, "close_time": 1759939199999, "quote_volume": 333524.232348, "trades": 5265, "taker_buy_base": 537043.75, "taker_buy_quote": 184497.22806 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3457, "high": 0.3602, "low": 0.3451, "close": 0.3597, "volume": 1181239.44, "close_time": 1759953599999, "quote_volume": 417797.524083, "trades": 5334, "taker_buy_base": 636000.44, "taker_buy_quote": 224597.328535 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3597, "high": 0.3744, "low": 0.3568, "close": 0.3598, "volume": 2262524.53, "close_time": 1759967999999, "quote_volume": 821442.9107, "trades": 8161, "taker_buy_base": 1120572.35, "taker_buy_quote": 407306.47508 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3599, "high": 0.3617, "low": 0.3482, "close": 0.359, "volume": 1534050.53, "close_time": 1759982399999, "quote_volume": 544139.198408, "trades": 5825, "taker_buy_base": 833364.05, "taker_buy_quote": 295577.539219 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3592, "high": 0.3968, "low": 0.3558, "close": 0.3805, "volume": 8757855.89, "close_time": 1759996799999, "quote_volume": 3334479.32893, "trades": 36922, "taker_buy_base": 4460215.19, "taker_buy_quote": 1699426.123452 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.3805, "high": 0.3813, "low": 0.3646, "close": 0.3689, "volume": 3653733.66, "close_time": 1760011199999, "quote_volume": 1360804.249259, "trades": 16566, "taker_buy_base": 1756232.46, "taker_buy_quote": 654523.890505 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.3683, "high": 0.45, "low": 0.3682, "close": 0.4485, "volume": 21991617.31, "close_time": 1760025599999, "quote_volume": 9008626.852178, "trades": 96488, "taker_buy_base": 12149855.72, "taker_buy_quote": 4974772.578616 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4485, "high": 0.668, "low": 0.4403, "close": 0.4717, "volume": 102183575.32, "close_time": 1760039999999, "quote_volume": 55325545.350308, "trades": 448936, "taker_buy_base": 51818388.96, "taker_buy_quote": 28012892.547797 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4712, "high": 0.5144, "low": 0.4643, "close": 0.4928, "volume": 22638962.07, "close_time": 1760054399999, "quote_volume": 11056644.261572, "trades": 106461, "taker_buy_base": 11590673.11, "taker_buy_quote": 5660569.532273 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4928, "high": 0.4933, "low": 0.442, "close": 0.4662, "volume": 14570600.14, "close_time": 1760068799999, "quote_volume": 6798604.971175, "trades": 83328, "taker_buy_base": 7605063.86, "taker_buy_quote": 3545979.749834 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4664, "high": 0.4922, "low": 0.4393, "close": 0.4401, "volume": 15796178.81, "close_time": 1760083199999, "quote_volume": 7365721.351508, "trades": 84238, "taker_buy_base": 8353848.01, "taker_buy_quote": 3895972.186483 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4403, "high": 0.4892, "low": 0.4245, "close": 0.4654, "volume": 15770500.37, "close_time": 1760097599999, "quote_volume": 7115571.889922, "trades": 84672, "taker_buy_base": 7980944.2, "taker_buy_quote": 3595175.587685 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4653, "high": 0.482, "low": 0.4219, "close": 0.4265, "volume": 14677617.5, "close_time": 1760111999999, "quote_volume": 6638213.326772, "trades": 66071, "taker_buy_base": 8059914.28, "taker_buy_quote": 3632644.813268 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4264, "high": 0.4536, "low": 0.4258, "close": 0.4413, "volume": 8362644.31, "close_time": 1760126399999, "quote_volume": 3657648.27619, "trades": 27764, "taker_buy_base": 4220957.05, "taker_buy_quote": 1846482.857668 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.4413, "high": 0.4418, "low": 0.07, "close": 0.3111, "volume": 17233432.42, "close_time": 1760140799999, "quote_volume": 5884782.604274, "trades": 68968, "taker_buy_base": 8405061.86, "taker_buy_quote": 2857907.086713 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3114, "high": 0.3191, "low": 0.298, "close": 0.3017, "volume": 4453821.01, "close_time": 1760155199999, "quote_volume": 1368252.831303, "trades": 19069, "taker_buy_base": 2189046.87, "taker_buy_quote": 672415.999007 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3015, "high": 0.3164, "low": 0.2991, "close": 0.306, "volume": 3858926.71, "close_time": 1760169599999, "quote_volume": 1183886.75037, "trades": 14420, "taker_buy_base": 1888364.41, "taker_buy_quote": 579461.561439 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3059, "high": 0.3223, "low": 0.3047, "close": 0.3077, "volume": 3716187.62, "close_time": 1760183999999, "quote_volume": 1162956.016769, "trades": 14460, "taker_buy_base": 1936871.78, "taker_buy_quote": 605967.79662 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3077, "high": 0.309, "low": 0.289, "close": 0.2901, "volume": 6459707.17, "close_time": 1760198399999, "quote_volume": 1928712.12443, "trades": 15700, "taker_buy_base": 3227517.34, "taker_buy_quote": 963702.436192 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.2901, "high": 0.2941, "low": 0.2734, "close": 0.2758, "volume": 3851770.76, "close_time": 1760212799999, "quote_volume": 1099601.266307, "trades": 12301, "taker_buy_base": 1899113.38, "taker_buy_quote": 541730.484415 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.2754, "high": 0.2839, "low": 0.2639, "close": 0.2765, "volume": 4047146.79, "close_time": 1760227199999, "quote_volume": 1113830.849375, "trades": 12674, "taker_buy_base": 1996290.96, "taker_buy_quote": 549916.718967 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2761, "high": 0.2796, "low": 0.2678, "close": 0.2752, "volume": 1954390.08, "close_time": 1760241599999, "quote_volume": 536076.659147, "trades": 8901, "taker_buy_base": 963252.57, "taker_buy_quote": 264224.04424 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.2751, "high": 0.2878, "low": 0.275, "close": 0.2852, "volume": 1776648.42, "close_time": 1760255999999, "quote_volume": 497510.219048, "trades": 7642, "taker_buy_base": 1024144.38, "taker_buy_quote": 286915.906556 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2849, "high": 0.2898, "low": 0.2764, "close": 0.2832, "volume": 1916110.03, "close_time": 1760270399999, "quote_volume": 540231.151091, "trades": 7614, "taker_buy_base": 924279.07, "taker_buy_quote": 260921.889238 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2833, "high": 0.3063, "low": 0.2781, "close": 0.3037, "volume": 2857486.33, "close_time": 1760284799999, "quote_volume": 832067.390917, "trades": 11411, "taker_buy_base": 1554671.37, "taker_buy_quote": 453934.262901 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3036, "high": 0.3093, "low": 0.299, "close": 0.3056, "volume": 2942821.29, "close_time": 1760299199999, "quote_volume": 894521.466297, "trades": 10797, "taker_buy_base": 1407719.44, "taker_buy_quote": 427596.104674 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3059, "high": 0.3103, "low": 0.3014, "close": 0.306, "volume": 1701061.76, "close_time": 1760313599999, "quote_volume": 521097.978959, "trades": 8231, "taker_buy_base": 868521.03, "taker_buy_quote": 266201.066174 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3056, "high": 0.315, "low": 0.3004, "close": 0.3096, "volume": 1269273.78, "close_time": 1760327999999, "quote_volume": 391036.219863, "trades": 7629, "taker_buy_base": 573984.75, "taker_buy_quote": 177014.516087 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3093, "high": 0.3185, "low": 0.3053, "close": 0.3161, "volume": 1670508.16, "close_time": 1760342399999, "quote_volume": 522659.533801, "trades": 7195, "taker_buy_base": 873000.22, "taker_buy_quote": 273285.930277 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3158, "high": 0.4885, "low": 0.3149, "close": 0.4137, "volume": 44708790.46, "close_time": 1760356799999, "quote_volume": 18625350.662097, "trades": 200210, "taker_buy_base": 23651463.78, "taker_buy_quote": 9802806.402887 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4139, "high": 0.4773, "low": 0.4124, "close": 0.4626, "volume": 21301037.29, "close_time": 1760371199999, "quote_volume": 9599123.847118, "trades": 107073, "taker_buy_base": 10541982.95, "taker_buy_quote": 4754088.351753 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4621, "high": 0.4711, "low": 0.3865, "close": 0.3966, "volume": 13341176.47, "close_time": 1760385599999, "quote_volume": 5563147.238155, "trades": 55572, "taker_buy_base": 6356624.89, "taker_buy_quote": 2643004.970713 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3964, "high": 0.4644, "low": 0.3964, "close": 0.4433, "volume": 19408536.2, "close_time": 1760399999999, "quote_volume": 8552017.727659, "trades": 85241, "taker_buy_base": 10126534.86, "taker_buy_quote": 4457938.525692 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4434, "high": 0.477, "low": 0.4173, "close": 0.4651, "volume": 9789686.24, "close_time": 1760414399999, "quote_volume": 4394622.597365, "trades": 38120, "taker_buy_base": 5034495.83, "taker_buy_quote": 2265094.205942 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4648, "high": 0.5979, "low": 0.4464, "close": 0.4738, "volume": 38839424.92, "close_time": 1760428799999, "quote_volume": 20539456.84464, "trades": 114453, "taker_buy_base": 20564917.15, "taker_buy_quote": 10882543.148625 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4729, "high": 0.4759, "low": 0.428, "close": 0.4502, "volume": 14941918.37, "close_time": 1760443199999, "quote_volume": 6696302.839802, "trades": 45727, "taker_buy_base": 7463335.41, "taker_buy_quote": 3345763.92115 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4503, "high": 0.4592, "low": 0.4271, "close": 0.4399, "volume": 7158039.23, "close_time": 1760457599999, "quote_volume": 3168221.195722, "trades": 26131, "taker_buy_base": 3846975.06, "taker_buy_quote": 1704215.559036 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4401, "high": 0.5214, "low": 0.432, "close": 0.4595, "volume": 21736618.45, "close_time": 1760471999999, "quote_volume": 10508921.002169, "trades": 66761, "taker_buy_base": 10973553.79, "taker_buy_quote": 5307221.66289 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4598, "high": 0.5495, "low": 0.4589, "close": 0.5302, "volume": 13603480.78, "close_time": 1760486399999, "quote_volume": 6780148.530396, "trades": 46201, "taker_buy_base": 7026095.81, "taker_buy_quote": 3503853.96792 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5287, "high": 0.5433, "low": 0.4688, "close": 0.5152, "volume": 15376217.82, "close_time": 1760500799999, "quote_volume": 7710199.980779, "trades": 51304, "taker_buy_base": 7665141.35, "taker_buy_quote": 3837942.04483 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.5148, "high": 0.5194, "low": 0.4656, "close": 0.4788, "volume": 8223961.04, "close_time": 1760515199999, "quote_volume": 4041632.539324, "trades": 25745, "taker_buy_base": 4177431.54, "taker_buy_quote": 2054031.655405 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4787, "high": 0.4861, "low": 0.4398, "close": 0.4469, "volume": 5552172.37, "close_time": 1760529599999, "quote_volume": 2549962.437526, "trades": 19391, "taker_buy_base": 2893581.76, "taker_buy_quote": 1330339.40359 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4472, "high": 0.4489, "low": 0.4125, "close": 0.4191, "volume": 6946337.18, "close_time": 1760543999999, "quote_volume": 2983140.925873, "trades": 21044, "taker_buy_base": 3456868.64, "taker_buy_quote": 1484128.530569 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.419, "high": 0.4243, "low": 0.4026, "close": 0.4049, "volume": 4480016.77, "close_time": 1760558399999, "quote_volume": 1859628.298997, "trades": 15301, "taker_buy_base": 2106701.58, "taker_buy_quote": 875430.477501 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4049, "high": 0.4246, "low": 0.4, "close": 0.4145, "volume": 3571816.73, "close_time": 1760572799999, "quote_volume": 1477527.375506, "trades": 15369, "taker_buy_base": 1863092.01, "taker_buy_quote": 770503.240076 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4142, "high": 0.4506, "low": 0.4119, "close": 0.4191, "volume": 3589522.93, "close_time": 1760587199999, "quote_volume": 1531338.220009, "trades": 14862, "taker_buy_base": 1833844.89, "taker_buy_quote": 782055.505007 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4189, "high": 0.4468, "low": 0.4021, "close": 0.4112, "volume": 5205423.61, "close_time": 1760601599999, "quote_volume": 2189291.292599, "trades": 18691, "taker_buy_base": 2551211.31, "taker_buy_quote": 1073280.422472 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4107, "high": 0.417, "low": 0.3883, "close": 0.4096, "volume": 4413446.23, "close_time": 1760615999999, "quote_volume": 1786645.444214, "trades": 16321, "taker_buy_base": 2287672.79, "taker_buy_quote": 925177.015224 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4096, "high": 0.4109, "low": 0.3711, "close": 0.377, "volume": 5610367.84, "close_time": 1760630399999, "quote_volume": 2200418.297225, "trades": 18556, "taker_buy_base": 2623341.37, "taker_buy_quote": 1029715.614371 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3769, "high": 0.3869, "low": 0.3584, "close": 0.3644, "volume": 4892657.7, "close_time": 1760644799999, "quote_volume": 1825281.853489, "trades": 17815, "taker_buy_base": 2250508.25, "taker_buy_quote": 841269.55958 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3648, "high": 0.3782, "low": 0.3624, "close": 0.3751, "volume": 2513818.31, "close_time": 1760659199999, "quote_volume": 931970.952926, "trades": 9669, "taker_buy_base": 1303306.76, "taker_buy_quote": 483887.630201 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3754, "high": 0.3781, "low": 0.3653, "close": 0.3766, "volume": 2334809.23, "close_time": 1760673599999, "quote_volume": 869814.478254, "trades": 8248, "taker_buy_base": 1176536.56, "taker_buy_quote": 438761.55603 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3765, "high": 0.3835, "low": 0.3472, "close": 0.3494, "volume": 4580535.36, "close_time": 1760687999999, "quote_volume": 1664007.284329, "trades": 13779, "taker_buy_base": 2197104.88, "taker_buy_quote": 797415.845804 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3495, "high": 0.3731, "low": 0.3434, "close": 0.3661, "volume": 4379474.73, "close_time": 1760702399999, "quote_volume": 1568310.768117, "trades": 12483, "taker_buy_base": 2264261.67, "taker_buy_quote": 811436.9205 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3666, "high": 0.4144, "low": 0.3592, "close": 0.4139, "volume": 6119719.22, "close_time": 1760716799999, "quote_volume": 2344023.545237, "trades": 19572, "taker_buy_base": 3323448.72, "taker_buy_quote": 1271433.705072 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4133, "high": 0.4175, "low": 0.3769, "close": 0.3972, "volume": 9211624.37, "close_time": 1760731199999, "quote_volume": 3648575.958847, "trades": 27221, "taker_buy_base": 5025480.48, "taker_buy_quote": 1990397.970609 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3972, "high": 0.3975, "low": 0.3766, "close": 0.3772, "volume": 2853866.1, "close_time": 1760745599999, "quote_volume": 1099749.983937, "trades": 9054, "taker_buy_base": 1383198.46, "taker_buy_quote": 532957.135436 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3774, "high": 0.405, "low": 0.3704, "close": 0.3974, "volume": 3552869.29, "close_time": 1760759999999, "quote_volume": 1371428.309994, "trades": 11562, "taker_buy_base": 1838392.51, "taker_buy_quote": 711115.038894 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3971, "high": 0.4126, "low": 0.3868, "close": 0.3942, "volume": 3961638.39, "close_time": 1760774399999, "quote_volume": 1576743.853112, "trades": 14964, "taker_buy_base": 1840056.7, "taker_buy_quote": 732692.702567 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3938, "high": 0.3992, "low": 0.3805, "close": 0.3862, "volume": 2877938.56, "close_time": 1760788799999, "quote_volume": 1117759.938867, "trades": 8942, "taker_buy_base": 1423961.02, "taker_buy_quote": 554039.933826 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3856, "high": 0.388, "low": 0.3721, "close": 0.3763, "volume": 2093172.82, "close_time": 1760803199999, "quote_volume": 792999.133477, "trades": 7238, "taker_buy_base": 984419.98, "taker_buy_quote": 373503.571809 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3765, "high": 0.3773, "low": 0.35, "close": 0.3748, "volume": 3159548.57, "close_time": 1760817599999, "quote_volume": 1174704.127826, "trades": 8363, "taker_buy_base": 1507732.22, "taker_buy_quote": 561713.711188 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3745, "high": 0.3765, "low": 0.3678, "close": 0.3684, "volume": 1334392.44, "close_time": 1760831999999, "quote_volume": 497027.319859, "trades": 3625, "taker_buy_base": 529837.59, "taker_buy_quote": 197503.503671 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3684, "high": 0.3749, "low": 0.3625, "close": 0.3674, "volume": 1739936.94, "close_time": 1760846399999, "quote_volume": 638841.415565, "trades": 4740, "taker_buy_base": 884732.57, "taker_buy_quote": 324777.845012 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3674, "high": 0.3679, "low": 0.3581, "close": 0.3624, "volume": 1478426.75, "close_time": 1760860799999, "quote_volume": 535731.801702, "trades": 3993, "taker_buy_base": 745414.54, "taker_buy_quote": 270205.934988 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3624, "high": 0.3755, "low": 0.3525, "close": 0.3684, "volume": 2915314.7, "close_time": 1760875199999, "quote_volume": 1059905.740948, "trades": 7836, "taker_buy_base": 1491452.97, "taker_buy_quote": 543319.190354 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3684, "high": 0.3784, "low": 0.3602, "close": 0.3699, "volume": 2513103.76, "close_time": 1760889599999, "quote_volume": 930480.104615, "trades": 6536, "taker_buy_base": 1215344.42, "taker_buy_quote": 449714.971725 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3701, "high": 0.3748, "low": 0.3656, "close": 0.3725, "volume": 1742904.21, "close_time": 1760903999999, "quote_volume": 645265.183357, "trades": 5038, "taker_buy_base": 870654.46, "taker_buy_quote": 322403.166267 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3729, "high": 0.401, "low": 0.3727, "close": 0.3732, "volume": 3459742.42, "close_time": 1760918399999, "quote_volume": 1332146.442271, "trades": 10531, "taker_buy_base": 1856216.47, "taker_buy_quote": 714562.476154 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.373, "high": 0.3893, "low": 0.3637, "close": 0.3891, "volume": 1856380.78, "close_time": 1760932799999, "quote_volume": 693391.687114, "trades": 6435, "taker_buy_base": 1031620.2, "taker_buy_quote": 385400.109664 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.389, "high": 0.3947, "low": 0.3815, "close": 0.3823, "volume": 2517681.85, "close_time": 1760947199999, "quote_volume": 977084.624114, "trades": 8262, "taker_buy_base": 1094015.26, "taker_buy_quote": 425060.091793 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3825, "high": 0.3874, "low": 0.3681, "close": 0.3699, "volume": 3870154.02, "close_time": 1760961599999, "quote_volume": 1453874.839588, "trades": 11639, "taker_buy_base": 1737513.62, "taker_buy_quote": 653227.929663 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.37, "high": 0.3733, "low": 0.3604, "close": 0.3606, "volume": 2561593.58, "close_time": 1760975999999, "quote_volume": 942477.022001, "trades": 7522, "taker_buy_base": 1313998.96, "taker_buy_quote": 483916.768977 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3605, "high": 0.3623, "low": 0.3499, "close": 0.3531, "volume": 2624270.08, "close_time": 1760990399999, "quote_volume": 931332.316643, "trades": 7679, "taker_buy_base": 1306180.95, "taker_buy_quote": 463607.200118 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3528, "high": 0.3575, "low": 0.3504, "close": 0.3532, "volume": 1408344.35, "close_time": 1761004799999, "quote_volume": 498780.640354, "trades": 4071, "taker_buy_base": 714821.62, "taker_buy_quote": 253270.952204 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.353, "high": 0.3542, "low": 0.3444, "close": 0.3463, "volume": 1285124.58, "close_time": 1761019199999, "quote_volume": 449439.579517, "trades": 3598, "taker_buy_base": 574586.89, "taker_buy_quote": 201016.285639 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3459, "high": 0.3474, "low": 0.3355, "close": 0.3375, "volume": 2047080.17, "close_time": 1761033599999, "quote_volume": 696578.484262, "trades": 4822, "taker_buy_base": 966682.94, "taker_buy_quote": 329200.949404 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3375, "high": 0.3411, "low": 0.3318, "close": 0.336, "volume": 1739964.46, "close_time": 1761047999999, "quote_volume": 585375.806403, "trades": 3833, "taker_buy_base": 857453.19, "taker_buy_quote": 288797.790301 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.336, "high": 0.3541, "low": 0.3326, "close": 0.3527, "volume": 2871923.37, "close_time": 1761062399999, "quote_volume": 986462.205916, "trades": 7134, "taker_buy_base": 1567165.24, "taker_buy_quote": 539314.678972 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3526, "high": 0.3541, "low": 0.3395, "close": 0.3397, "volume": 2099352.11, "close_time": 1761076799999, "quote_volume": 728879.470657, "trades": 5724, "taker_buy_base": 909914.11, "taker_buy_quote": 316283.346232 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3398, "high": 0.3408, "low": 0.32, "close": 0.3224, "volume": 2215003.17, "close_time": 1761091199999, "quote_volume": 730034.483864, "trades": 6613, "taker_buy_base": 1053805.47, "taker_buy_quote": 347754.135156 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3224, "high": 0.3272, "low": 0.3195, "close": 0.3239, "volume": 1343959.3, "close_time": 1761105599999, "quote_volume": 433858.268159, "trades": 4641, "taker_buy_base": 792953.4, "taker_buy_quote": 255970.833867 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3236, "high": 0.3292, "low": 0.3207, "close": 0.3235, "volume": 1641717.44, "close_time": 1761119999999, "quote_volume": 532392.766439, "trades": 4315, "taker_buy_base": 975921.64, "taker_buy_quote": 316528.733052 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3235, "high": 0.3292, "low": 0.3193, "close": 0.3281, "volume": 1208486.99, "close_time": 1761134399999, "quote_volume": 391148.351429, "trades": 3979, "taker_buy_base": 596260.38, "taker_buy_quote": 193193.759621 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.328, "high": 0.3316, "low": 0.323, "close": 0.3252, "volume": 1132599.36, "close_time": 1761148799999, "quote_volume": 369860.116374, "trades": 4910, "taker_buy_base": 581995.61, "taker_buy_quote": 190084.319647 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3251, "high": 0.3267, "low": 0.3173, "close": 0.3217, "volume": 1258477.83, "close_time": 1761163199999, "quote_volume": 404423.670086, "trades": 5679, "taker_buy_base": 623081.14, "taker_buy_quote": 200233.638739 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3214, "high": 0.3216, "low": 0.3047, "close": 0.3148, "volume": 1561613.49, "close_time": 1761177599999, "quote_volume": 486755.472084, "trades": 4652, "taker_buy_base": 748210.92, "taker_buy_quote": 233105.623199 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3147, "high": 0.3197, "low": 0.3112, "close": 0.3177, "volume": 875114.13, "close_time": 1761191999999, "quote_volume": 275799.414061, "trades": 2453, "taker_buy_base": 480304.06, "taker_buy_quote": 151601.412383 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3174, "high": 0.3201, "low": 0.3135, "close": 0.3182, "volume": 1074527.98, "close_time": 1761206399999, "quote_volume": 341032.717786, "trades": 2553, "taker_buy_base": 593009.33, "taker_buy_quote": 188364.209107 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3181, "high": 0.3221, "low": 0.3146, "close": 0.3152, "volume": 1395661.04, "close_time": 1761220799999, "quote_volume": 444662.332693, "trades": 2828, "taker_buy_base": 547534.19, "taker_buy_quote": 174492.358808 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3151, "high": 0.3294, "low": 0.3107, "close": 0.3229, "volume": 1799681.21, "close_time": 1761235199999, "quote_volume": 573892.21642, "trades": 4878, "taker_buy_base": 1048995.64, "taker_buy_quote": 334763.824583 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3226, "high": 0.3304, "low": 0.3189, "close": 0.3228, "volume": 1520928.83, "close_time": 1761249599999, "quote_volume": 493089.704164, "trades": 3805, "taker_buy_base": 772545.18, "taker_buy_quote": 250759.026505 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3228, "high": 0.3248, "low": 0.3172, "close": 0.3248, "volume": 757916.95, "close_time": 1761263999999, "quote_volume": 243304.087638, "trades": 2394, "taker_buy_base": 395038.51, "taker_buy_quote": 126852.868414 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3247, "high": 0.3253, "low": 0.318, "close": 0.3228, "volume": 1461111.87, "close_time": 1761278399999, "quote_volume": 469895.274904, "trades": 5561, "taker_buy_base": 779459.09, "taker_buy_quote": 250751.265706 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3227, "high": 0.3319, "low": 0.3222, "close": 0.3265, "volume": 1613790.0, "close_time": 1761292799999, "quote_volume": 528355.259714, "trades": 6458, "taker_buy_base": 825920.78, "taker_buy_quote": 270422.802821 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3265, "high": 0.3319, "low": 0.3171, "close": 0.322, "volume": 1798514.59, "close_time": 1761307199999, "quote_volume": 585346.432221, "trades": 6303, "taker_buy_base": 978620.77, "taker_buy_quote": 318513.052535 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3221, "high": 0.3278, "low": 0.3153, "close": 0.3159, "volume": 2207732.41, "close_time": 1761321599999, "quote_volume": 710753.553407, "trades": 9994, "taker_buy_base": 1140523.14, "taker_buy_quote": 367542.502893 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.316, "high": 0.3249, "low": 0.3133, "close": 0.3223, "volume": 1220693.03, "close_time": 1761335999999, "quote_volume": 389487.425168, "trades": 6060, "taker_buy_base": 647593.9, "taker_buy_quote": 206507.301254 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3225, "high": 0.3247, "low": 0.3215, "close": 0.3238, "volume": 718722.7, "close_time": 1761350399999, "quote_volume": 232190.795524, "trades": 3281, "taker_buy_base": 346430.04, "taker_buy_quote": 111957.35349 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3237, "high": 0.3299, "low": 0.3219, "close": 0.3229, "volume": 1427249.34, "close_time": 1761364799999, "quote_volume": 464952.841522, "trades": 4841, "taker_buy_base": 761503.86, "taker_buy_quote": 248258.511389 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3228, "high": 0.3689, "low": 0.3165, "close": 0.368, "volume": 5467865.55, "close_time": 1761379199999, "quote_volume": 1844037.349301, "trades": 18259, "taker_buy_base": 3233947.57, "taker_buy_quote": 1088149.517178 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3681, "high": 0.3689, "low": 0.3316, "close": 0.3361, "volume": 6110782.51, "close_time": 1761393599999, "quote_volume": 2104401.242659, "trades": 26411, "taker_buy_base": 2961566.28, "taker_buy_quote": 1020149.855114 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.336, "high": 0.3434, "low": 0.3286, "close": 0.3299, "volume": 2837640.58, "close_time": 1761407999999, "quote_volume": 951834.512681, "trades": 11046, "taker_buy_base": 1253892.49, "taker_buy_quote": 420295.697843 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3303, "high": 0.3381, "low": 0.3273, "close": 0.3275, "volume": 2444539.45, "close_time": 1761422399999, "quote_volume": 809759.257799, "trades": 6220, "taker_buy_base": 1124677.72, "taker_buy_quote": 372236.252727 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3275, "high": 0.3506, "low": 0.3241, "close": 0.3428, "volume": 3191786.51, "close_time": 1761436799999, "quote_volume": 1065312.193922, "trades": 10558, "taker_buy_base": 1667985.02, "taker_buy_quote": 555866.393688 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3426, "high": 0.3472, "low": 0.3356, "close": 0.3441, "volume": 1764586.15, "close_time": 1761451199999, "quote_volume": 602060.169693, "trades": 8243, "taker_buy_base": 1082146.98, "taker_buy_quote": 369056.235625 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3437, "high": 0.3689, "low": 0.3366, "close": 0.3388, "volume": 4873012.16, "close_time": 1761465599999, "quote_volume": 1720020.010548, "trades": 26519, "taker_buy_base": 2573442.85, "taker_buy_quote": 910474.958275 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3389, "high": 0.3455, "low": 0.336, "close": 0.3416, "volume": 2363036.75, "close_time": 1761479999999, "quote_volume": 805432.887804, "trades": 9386, "taker_buy_base": 1041562.87, "taker_buy_quote": 355131.081761 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3415, "high": 0.3464, "low": 0.3378, "close": 0.3406, "volume": 1813766.07, "close_time": 1761494399999, "quote_volume": 619758.664057, "trades": 6276, "taker_buy_base": 906441.02, "taker_buy_quote": 309800.692621 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3408, "high": 0.3435, "low": 0.3362, "close": 0.3433, "volume": 1232637.76, "close_time": 1761508799999, "quote_volume": 417696.248593, "trades": 3168, "taker_buy_base": 598519.21, "taker_buy_quote": 202916.243488 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3432, "high": 0.3456, "low": 0.3234, "close": 0.3319, "volume": 2978287.89, "close_time": 1761523199999, "quote_volume": 993906.369915, "trades": 6635, "taker_buy_base": 1370727.05, "taker_buy_quote": 457967.945803 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3321, "high": 0.3463, "low": 0.3315, "close": 0.3412, "volume": 3179556.54, "close_time": 1761537599999, "quote_volume": 1079655.299623, "trades": 6146, "taker_buy_base": 1622009.68, "taker_buy_quote": 550646.80067 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3412, "high": 0.3431, "low": 0.332, "close": 0.3349, "volume": 1593704.15, "close_time": 1761551999999, "quote_volume": 539194.499076, "trades": 4126, "taker_buy_base": 834435.15, "taker_buy_quote": 282341.309182 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3345, "high": 0.3392, "low": 0.3292, "close": 0.3312, "volume": 3204571.57, "close_time": 1761566399999, "quote_volume": 1067859.772495, "trades": 5719, "taker_buy_base": 1479894.65, "taker_buy_quote": 492474.517725 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3311, "high": 0.3362, "low": 0.3252, "close": 0.3304, "volume": 2716067.47, "close_time": 1761580799999, "quote_volume": 900839.200352, "trades": 5261, "taker_buy_base": 1194539.0, "taker_buy_quote": 395796.667262 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3306, "high": 0.3359, "low": 0.3258, "close": 0.3263, "volume": 1830977.28, "close_time": 1761595199999, "quote_volume": 605356.800348, "trades": 4204, "taker_buy_base": 911522.16, "taker_buy_quote": 301334.068026 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3259, "high": 0.326, "low": 0.3162, "close": 0.3189, "volume": 1647786.88, "close_time": 1761609599999, "quote_volume": 529614.886662, "trades": 5007, "taker_buy_base": 772087.94, "taker_buy_quote": 248509.272923 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3188, "high": 0.3282, "low": 0.3178, "close": 0.3197, "volume": 1690317.29, "close_time": 1761623999999, "quote_volume": 545991.277791, "trades": 5097, "taker_buy_base": 715143.57, "taker_buy_quote": 230470.971887 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3194, "high": 0.323, "low": 0.3135, "close": 0.3187, "volume": 1192225.47, "close_time": 1761638399999, "quote_volume": 379958.762855, "trades": 4403, "taker_buy_base": 601008.18, "taker_buy_quote": 191688.690825 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3188, "high": 0.32, "low": 0.3146, "close": 0.3151, "volume": 1283580.85, "close_time": 1761652799999, "quote_volume": 407434.330954, "trades": 4110, "taker_buy_base": 684979.47, "taker_buy_quote": 217574.981324 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3151, "high": 0.3182, "low": 0.3055, "close": 0.3099, "volume": 2242582.37, "close_time": 1761667199999, "quote_volume": 702815.423541, "trades": 7782, "taker_buy_base": 1201000.37, "taker_buy_quote": 376916.72769 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3097, "high": 0.3156, "low": 0.3018, "close": 0.3044, "volume": 2704550.22, "close_time": 1761681599999, "quote_volume": 838546.688383, "trades": 9438, "taker_buy_base": 1290847.57, "taker_buy_quote": 399795.630155 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3042, "high": 0.3045, "low": 0.2932, "close": 0.2995, "volume": 2749675.81, "close_time": 1761695999999, "quote_volume": 820923.944777, "trades": 9311, "taker_buy_base": 1442876.67, "taker_buy_quote": 430954.264559 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2994, "high": 0.3076, "low": 0.2979, "close": 0.302, "volume": 1822874.75, "close_time": 1761710399999, "quote_volume": 552716.118059, "trades": 4459, "taker_buy_base": 898823.52, "taker_buy_quote": 272040.367088 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3018, "high": 0.3051, "low": 0.294, "close": 0.296, "volume": 3990583.75, "close_time": 1761724799999, "quote_volume": 1192908.684328, "trades": 7869, "taker_buy_base": 2339659.36, "taker_buy_quote": 698983.805963 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2959, "high": 0.3017, "low": 0.2952, "close": 0.3004, "volume": 1106159.82, "close_time": 1761739199999, "quote_volume": 330007.291193, "trades": 2876, "taker_buy_base": 514864.52, "taker_buy_quote": 153521.640964 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3002, "high": 0.3031, "low": 0.2915, "close": 0.2939, "volume": 930557.82, "close_time": 1761753599999, "quote_volume": 277763.964836, "trades": 2361, "taker_buy_base": 445562.14, "taker_buy_quote": 132969.079498 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2939, "high": 0.3024, "low": 0.2817, "close": 0.2984, "volume": 1885963.29, "close_time": 1761767999999, "quote_volume": 556021.675188, "trades": 5599, "taker_buy_base": 897049.11, "taker_buy_quote": 264281.652924 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2983, "high": 0.3033, "low": 0.2954, "close": 0.2982, "volume": 795523.34, "close_time": 1761782399999, "quote_volume": 238741.622771, "trades": 3524, "taker_buy_base": 411150.34, "taker_buy_quote": 123500.882171 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2981, "high": 0.3026, "low": 0.2959, "close": 0.2981, "volume": 718891.85, "close_time": 1761796799999, "quote_volume": 215544.425158, "trades": 3650, "taker_buy_base": 315423.51, "taker_buy_quote": 94583.451442 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.298, "high": 0.298, "low": 0.2865, "close": 0.2924, "volume": 2647685.56, "close_time": 1761811199999, "quote_volume": 771373.437684, "trades": 9768, "taker_buy_base": 1374495.91, "taker_buy_quote": 400334.155374 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2923, "high": 0.2925, "low": 0.2837, "close": 0.284, "volume": 1247639.61, "close_time": 1761825599999, "quote_volume": 359229.210179, "trades": 5092, "taker_buy_base": 670740.01, "taker_buy_quote": 193110.829121 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2841, "high": 0.2862, "low": 0.2706, "close": 0.2724, "volume": 2425829.08, "close_time": 1761839999999, "quote_volume": 673591.534124, "trades": 10038, "taker_buy_base": 1097138.65, "taker_buy_quote": 304725.077778 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2724, "high": 0.2751, "low": 0.2637, "close": 0.2662, "volume": 2029415.68, "close_time": 1761854399999, "quote_volume": 545377.400286, "trades": 8410, "taker_buy_base": 1009989.16, "taker_buy_quote": 271529.097134 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2664, "high": 0.2713, "low": 0.2652, "close": 0.2711, "volume": 1173599.15, "close_time": 1761868799999, "quote_volume": 314636.619028, "trades": 4232, "taker_buy_base": 594391.19, "taker_buy_quote": 159393.312022 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.271, "high": 0.2761, "low": 0.2696, "close": 0.2743, "volume": 812519.11, "close_time": 1761883199999, "quote_volume": 221894.06023, "trades": 2816, "taker_buy_base": 469521.06, "taker_buy_quote": 128246.525465 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2744, "high": 0.279, "low": 0.2731, "close": 0.2738, "volume": 632922.62, "close_time": 1761897599999, "quote_volume": 174630.540822, "trades": 2403, "taker_buy_base": 292826.05, "taker_buy_quote": 80876.292704 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2739, "high": 0.279, "low": 0.2731, "close": 0.279, "volume": 1722687.15, "close_time": 1761911999999, "quote_volume": 476341.4661, "trades": 3780, "taker_buy_base": 660125.88, "taker_buy_quote": 182452.919713 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2791, "high": 0.2833, "low": 0.277, "close": 0.2794, "volume": 970156.92, "close_time": 1761926399999, "quote_volume": 271383.271813, "trades": 3616, "taker_buy_base": 533235.84, "taker_buy_quote": 149256.819871 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2795, "high": 0.2827, "low": 0.271, "close": 0.281, "volume": 1355160.33, "close_time": 1761940799999, "quote_volume": 373977.429732, "trades": 5320, "taker_buy_base": 681855.91, "taker_buy_quote": 188270.732696 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2807, "high": 0.2826, "low": 0.2768, "close": 0.2796, "volume": 719675.52, "close_time": 1761955199999, "quote_volume": 201173.887549, "trades": 2116, "taker_buy_base": 431092.53, "taker_buy_quote": 120628.175533 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2794, "high": 0.2837, "low": 0.2771, "close": 0.2817, "volume": 1630889.15, "close_time": 1761969599999, "quote_volume": 458064.099776, "trades": 3930, "taker_buy_base": 755268.49, "taker_buy_quote": 212219.022774 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2817, "high": 0.287, "low": 0.28, "close": 0.286, "volume": 1098120.63, "close_time": 1761983999999, "quote_volume": 310763.557958, "trades": 2847, "taker_buy_base": 587794.85, "taker_buy_quote": 166522.49748 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2862, "high": 0.2874, "low": 0.2814, "close": 0.2819, "volume": 1232834.4, "close_time": 1761998399999, "quote_volume": 350333.862918, "trades": 3249, "taker_buy_base": 640410.75, "taker_buy_quote": 182043.72455 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2819, "high": 0.2849, "low": 0.2772, "close": 0.2823, "volume": 3642601.46, "close_time": 1762012799999, "quote_volume": 1027143.200136, "trades": 6936, "taker_buy_base": 1395805.2, "taker_buy_quote": 393338.475451 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2825, "high": 0.2846, "low": 0.2787, "close": 0.2794, "volume": 1935868.1, "close_time": 1762027199999, "quote_volume": 545377.938064, "trades": 4461, "taker_buy_base": 718917.24, "taker_buy_quote": 202445.712284 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2795, "high": 0.282, "low": 0.2768, "close": 0.2816, "volume": 945902.41, "close_time": 1762041599999, "quote_volume": 264190.410159, "trades": 2564, "taker_buy_base": 450902.62, "taker_buy_quote": 125999.959306 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2815, "high": 0.2823, "low": 0.2784, "close": 0.2821, "volume": 730724.45, "close_time": 1762055999999, "quote_volume": 204619.1226, "trades": 2251, "taker_buy_base": 362277.48, "taker_buy_quote": 101439.766448 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2821, "high": 0.2853, "low": 0.2802, "close": 0.285, "volume": 2018978.5, "close_time": 1762070399999, "quote_volume": 571007.149762, "trades": 3529, "taker_buy_base": 762745.79, "taker_buy_quote": 215744.918563 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2851, "high": 0.2855, "low": 0.275, "close": 0.2807, "volume": 1168834.83, "close_time": 1762084799999, "quote_volume": 326904.502762, "trades": 2850, "taker_buy_base": 502284.73, "taker_buy_quote": 140441.89186 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2807, "high": 0.2809, "low": 0.2702, "close": 0.2736, "volume": 1147587.32, "close_time": 1762099199999, "quote_volume": 315963.477001, "trades": 3287, "taker_buy_base": 514757.25, "taker_buy_quote": 141591.799012 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2736, "high": 0.2758, "low": 0.2676, "close": 0.2728, "volume": 1283126.81, "close_time": 1762113599999, "quote_volume": 349264.53784, "trades": 4014, "taker_buy_base": 601984.65, "taker_buy_quote": 163979.909712 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2727, "high": 0.2809, "low": 0.2709, "close": 0.2798, "volume": 559847.6, "close_time": 1762127999999, "quote_volume": 154397.303046, "trades": 2099, "taker_buy_base": 266891.25, "taker_buy_quote": 73710.096511 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.28, "high": 0.2808, "low": 0.2575, "close": 0.2581, "volume": 1431221.93, "close_time": 1762142399999, "quote_volume": 383625.699128, "trades": 5926, "taker_buy_base": 650764.59, "taker_buy_quote": 174186.004211 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2583, "high": 0.2619, "low": 0.253, "close": 0.2584, "volume": 1860535.38, "close_time": 1762156799999, "quote_volume": 479415.978173, "trades": 6126, "taker_buy_base": 1031164.29, "taker_buy_quote": 265684.371324 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2583, "high": 0.2627, "low": 0.2532, "close": 0.2559, "volume": 1207193.11, "close_time": 1762171199999, "quote_volume": 310721.785344, "trades": 4497, "taker_buy_base": 625717.03, "taker_buy_quote": 161170.634991 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2558, "high": 0.2603, "low": 0.2305, "close": 0.2405, "volume": 2656013.42, "close_time": 1762185599999, "quote_volume": 660875.588706, "trades": 9735, "taker_buy_base": 1263137.4, "taker_buy_quote": 315625.845191 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2408, "high": 0.2492, "low": 0.238, "close": 0.2391, "volume": 1814268.49, "close_time": 1762199999999, "quote_volume": 442937.562808, "trades": 6219, "taker_buy_base": 969676.38, "taker_buy_quote": 236931.116026 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2392, "high": 0.2428, "low": 0.2352, "close": 0.2425, "volume": 1197488.95, "close_time": 1762214399999, "quote_volume": 286679.422379, "trades": 4466, "taker_buy_base": 646642.17, "taker_buy_quote": 154755.788514 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2426, "high": 0.247, "low": 0.2402, "close": 0.2463, "volume": 793885.53, "close_time": 1762228799999, "quote_volume": 193948.006833, "trades": 3344, "taker_buy_base": 409481.47, "taker_buy_quote": 100070.064498 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2466, "high": 0.2483, "low": 0.2362, "close": 0.2396, "volume": 1286522.22, "close_time": 1762243199999, "quote_volume": 311748.339867, "trades": 5489, "taker_buy_base": 569566.5, "taker_buy_quote": 137994.239088 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2395, "high": 0.2495, "low": 0.2392, "close": 0.2455, "volume": 1210782.44, "close_time": 1762257599999, "quote_volume": 297321.767838, "trades": 5056, "taker_buy_base": 630558.0, "taker_buy_quote": 154910.495732 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2457, "high": 0.253, "low": 0.2413, "close": 0.2476, "volume": 1081381.94, "close_time": 1762271999999, "quote_volume": 267286.422379, "trades": 5202, "taker_buy_base": 537966.18, "taker_buy_quote": 132979.150564 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2477, "high": 0.2777, "low": 0.2334, "close": 0.2613, "volume": 5633957.51, "close_time": 1762286399999, "quote_volume": 1444353.595026, "trades": 25113, "taker_buy_base": 3131761.52, "taker_buy_quote": 806147.973762 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2612, "high": 0.2708, "low": 0.2281, "close": 0.2484, "volume": 7261325.29, "close_time": 1762300799999, "quote_volume": 1821453.687009, "trades": 26010, "taker_buy_base": 3607306.04, "taker_buy_quote": 907651.027123 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2485, "high": 0.25, "low": 0.2296, "close": 0.2473, "volume": 2485290.67, "close_time": 1762315199999, "quote_volume": 601503.611499, "trades": 9469, "taker_buy_base": 1134657.02, "taker_buy_quote": 274784.761138 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2472, "high": 0.2484, "low": 0.2413, "close": 0.2427, "volume": 962205.93, "close_time": 1762329599999, "quote_volume": 235127.151519, "trades": 5064, "taker_buy_base": 405091.43, "taker_buy_quote": 99010.083691 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2426, "high": 0.2431, "low": 0.2356, "close": 0.2412, "volume": 1198113.38, "close_time": 1762343999999, "quote_volume": 287694.841266, "trades": 5863, "taker_buy_base": 599199.11, "taker_buy_quote": 143905.1948 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2413, "high": 0.2466, "low": 0.2396, "close": 0.2464, "volume": 1220198.44, "close_time": 1762358399999, "quote_volume": 297049.944398, "trades": 5478, "taker_buy_base": 626114.4, "taker_buy_quote": 152502.895301 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2462, "high": 0.2504, "low": 0.2433, "close": 0.2466, "volume": 754035.95, "close_time": 1762372799999, "quote_volume": 186599.300703, "trades": 3406, "taker_buy_base": 372344.34, "taker_buy_quote": 92161.925253 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2467, "high": 0.2523, "low": 0.2457, "close": 0.2508, "volume": 941651.23, "close_time": 1762387199999, "quote_volume": 234733.398858, "trades": 3278, "taker_buy_base": 464759.15, "taker_buy_quote": 115918.503902 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2506, "high": 0.251, "low": 0.2432, "close": 0.2479, "volume": 1156737.88, "close_time": 1762401599999, "quote_volume": 285375.668997, "trades": 2963, "taker_buy_base": 376836.77, "taker_buy_quote": 92861.416727 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.248, "high": 0.2496, "low": 0.2417, "close": 0.2419, "volume": 858202.98, "close_time": 1762415999999, "quote_volume": 210367.260167, "trades": 3446, "taker_buy_base": 431737.36, "taker_buy_quote": 105830.8396 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2417, "high": 0.244, "low": 0.2386, "close": 0.244, "volume": 1134502.47, "close_time": 1762430399999, "quote_volume": 273361.781655, "trades": 4290, "taker_buy_base": 519635.17, "taker_buy_quote": 125288.053683 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2439, "high": 0.2479, "low": 0.2359, "close": 0.2374, "volume": 2161424.15, "close_time": 1762444799999, "quote_volume": 524581.131691, "trades": 8391, "taker_buy_base": 1100675.8, "taker_buy_quote": 267291.459375 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2375, "high": 0.2486, "low": 0.2353, "close": 0.2475, "volume": 1453078.82, "close_time": 1762459199999, "quote_volume": 352339.83993, "trades": 7093, "taker_buy_base": 778508.71, "taker_buy_quote": 188644.746925 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2476, "high": 0.249, "low": 0.2443, "close": 0.2489, "volume": 892776.36, "close_time": 1762473599999, "quote_volume": 220546.595539, "trades": 4251, "taker_buy_base": 465646.43, "taker_buy_quote": 115080.408553 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2488, "high": 0.2593, "low": 0.2488, "close": 0.2568, "volume": 2150385.53, "close_time": 1762487999999, "quote_volume": 546723.63419, "trades": 7823, "taker_buy_base": 1062598.33, "taker_buy_quote": 269694.910801 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2569, "high": 0.2748, "low": 0.2548, "close": 0.2714, "volume": 2362750.55, "close_time": 1762502399999, "quote_volume": 627095.184715, "trades": 8952, "taker_buy_base": 1355529.25, "taker_buy_quote": 360285.330093 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2714, "high": 0.2714, "low": 0.2561, "close": 0.2599, "volume": 2725041.88, "close_time": 1762516799999, "quote_volume": 713467.522413, "trades": 9981, "taker_buy_base": 1302292.03, "taker_buy_quote": 340898.478817 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2599, "high": 0.2683, "low": 0.2509, "close": 0.2666, "volume": 2662299.24, "close_time": 1762531199999, "quote_volume": 688766.628677, "trades": 11295, "taker_buy_base": 1307417.02, "taker_buy_quote": 338626.808874 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2666, "high": 0.2842, "low": 0.2648, "close": 0.2791, "volume": 3449778.75, "close_time": 1762545599999, "quote_volume": 955602.664546, "trades": 12972, "taker_buy_base": 1879100.27, "taker_buy_quote": 520442.178291 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2792, "high": 0.2818, "low": 0.2732, "close": 0.2746, "volume": 1449392.27, "close_time": 1762559999999, "quote_volume": 402878.308507, "trades": 5779, "taker_buy_base": 673142.26, "taker_buy_quote": 187242.91471 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2745, "high": 0.2797, "low": 0.2687, "close": 0.2695, "volume": 1691583.62, "close_time": 1762574399999, "quote_volume": 464565.404911, "trades": 7102, "taker_buy_base": 830045.53, "taker_buy_quote": 227943.406158 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2699, "high": 0.2759, "low": 0.2652, "close": 0.2698, "volume": 1535162.82, "close_time": 1762588799999, "quote_volume": 413637.716954, "trades": 6000, "taker_buy_base": 834992.91, "taker_buy_quote": 225141.237719 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2697, "high": 0.2747, "low": 0.2662, "close": 0.2729, "volume": 928787.72, "close_time": 1762603199999, "quote_volume": 251465.081412, "trades": 4425, "taker_buy_base": 536848.93, "taker_buy_quote": 145274.783636 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2728, "high": 0.3454, "low": 0.2622, "close": 0.3033, "volume": 17977890.24, "close_time": 1762617599999, "quote_volume": 5548694.656909, "trades": 80683, "taker_buy_base": 9623875.84, "taker_buy_quote": 2967603.975394 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3033, "high": 0.3918, "low": 0.2853, "close": 0.336, "volume": 18012860.12, "close_time": 1762631999999, "quote_volume": 5903426.628874, "trades": 82394, "taker_buy_base": 9399309.56, "taker_buy_quote": 3082688.796692 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3356, "high": 0.3523, "low": 0.3097, "close": 0.3252, "volume": 9939591.8, "close_time": 1762646399999, "quote_volume": 3247418.494787, "trades": 39749, "taker_buy_base": 4796564.21, "taker_buy_quote": 1565308.613446 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3244, "high": 0.3386, "low": 0.3008, "close": 0.3163, "volume": 5279148.77, "close_time": 1762660799999, "quote_volume": 1688169.853323, "trades": 19962, "taker_buy_base": 2485826.67, "taker_buy_quote": 795989.900132 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.317, "high": 0.3264, "low": 0.2925, "close": 0.2974, "volume": 5060415.7, "close_time": 1762675199999, "quote_volume": 1547790.205708, "trades": 18708, "taker_buy_base": 2682638.07, "taker_buy_quote": 820946.881331 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2967, "high": 0.3192, "low": 0.2921, "close": 0.311, "volume": 6850179.17, "close_time": 1762689599999, "quote_volume": 2105714.946856, "trades": 21669, "taker_buy_base": 3569367.15, "taker_buy_quote": 1097757.325344 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3104, "high": 0.334, "low": 0.305, "close": 0.3055, "volume": 6772943.5, "close_time": 1762703999999, "quote_volume": 2157689.761769, "trades": 23166, "taker_buy_base": 3258465.05, "taker_buy_quote": 1038006.481926 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3054, "high": 0.3109, "low": 0.2978, "close": 0.3098, "volume": 1656066.21, "close_time": 1762718399999, "quote_volume": 503290.61033, "trades": 6912, "taker_buy_base": 926452.48, "taker_buy_quote": 281741.199416 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3096, "high": 0.3096, "low": 0.2959, "close": 0.2982, "volume": 1209113.18, "close_time": 1762732799999, "quote_volume": 365949.892061, "trades": 4411, "taker_buy_base": 624345.67, "taker_buy_quote": 188981.242086 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2981, "high": 0.3077, "low": 0.2954, "close": 0.3037, "volume": 1688637.94, "close_time": 1762747199999, "quote_volume": 510973.927122, "trades": 5131, "taker_buy_base": 771821.22, "taker_buy_quote": 233522.083947 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3037, "high": 0.3117, "low": 0.3024, "close": 0.3051, "volume": 1252162.17, "close_time": 1762761599999, "quote_volume": 383132.364538, "trades": 4053, "taker_buy_base": 558653.58, "taker_buy_quote": 171021.063376 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3049, "high": 0.3075, "low": 0.2988, "close": 0.303, "volume": 1075568.77, "close_time": 1762775999999, "quote_volume": 326028.303664, "trades": 4056, "taker_buy_base": 529959.3, "taker_buy_quote": 160801.075504 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3031, "high": 0.3031, "low": 0.2937, "close": 0.2976, "volume": 1570082.33, "close_time": 1762790399999, "quote_volume": 470428.595601, "trades": 5649, "taker_buy_base": 687565.1, "taker_buy_quote": 206078.861131 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2977, "high": 0.3011, "low": 0.2951, "close": 0.299, "volume": 817689.12, "close_time": 1762804799999, "quote_volume": 244245.117289, "trades": 3740, "taker_buy_base": 374172.85, "taker_buy_quote": 111828.162886 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2991, "high": 0.3039, "low": 0.2944, "close": 0.3012, "volume": 918307.2, "close_time": 1762819199999, "quote_volume": 274022.330519, "trades": 3728, "taker_buy_base": 489179.85, "taker_buy_quote": 146044.351598 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3013, "high": 0.3035, "low": 0.2908, "close": 0.2937, "volume": 2035062.44, "close_time": 1762833599999, "quote_volume": 601434.537053, "trades": 5272, "taker_buy_base": 1177408.02, "taker_buy_quote": 347954.488323 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2934, "high": 0.2942, "low": 0.28, "close": 0.281, "volume": 1172241.83, "close_time": 1762847999999, "quote_volume": 336123.603728, "trades": 4575, "taker_buy_base": 551929.22, "taker_buy_quote": 158270.477708 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.281, "high": 0.286, "low": 0.2802, "close": 0.2828, "volume": 938940.58, "close_time": 1762862399999, "quote_volume": 265389.182825, "trades": 3757, "taker_buy_base": 468931.35, "taker_buy_quote": 132594.865479 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2825, "high": 0.2856, "low": 0.2785, "close": 0.2819, "volume": 1042753.76, "close_time": 1762876799999, "quote_volume": 294397.10612, "trades": 3855, "taker_buy_base": 502589.91, "taker_buy_quote": 141944.045571 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2818, "high": 0.2856, "low": 0.275, "close": 0.2758, "volume": 1216609.1, "close_time": 1762891199999, "quote_volume": 342098.012108, "trades": 3916, "taker_buy_base": 561598.95, "taker_buy_quote": 157832.075709 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2756, "high": 0.2794, "low": 0.2717, "close": 0.2743, "volume": 902608.87, "close_time": 1762905599999, "quote_volume": 248313.944488, "trades": 3510, "taker_buy_base": 419260.33, "taker_buy_quote": 115300.547988 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2742, "high": 0.2795, "low": 0.2724, "close": 0.2783, "volume": 811442.5, "close_time": 1762919999999, "quote_volume": 224207.864235, "trades": 3113, "taker_buy_base": 422918.75, "taker_buy_quote": 116900.953514 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2784, "high": 0.2814, "low": 0.2771, "close": 0.2783, "volume": 327951.65, "close_time": 1762934399999, "quote_volume": 91566.983269, "trades": 1297, "taker_buy_base": 160475.84, "taker_buy_quote": 44839.166653 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2786, "high": 0.2887, "low": 0.2785, "close": 0.2862, "volume": 1228795.96, "close_time": 1762948799999, "quote_volume": 351968.630611, "trades": 3991, "taker_buy_base": 530498.14, "taker_buy_quote": 151838.591832 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2862, "high": 0.2869, "low": 0.274, "close": 0.2753, "volume": 1522792.35, "close_time": 1762963199999, "quote_volume": 428664.086262, "trades": 4567, "taker_buy_base": 708161.2, "taker_buy_quote": 199266.3827 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2753, "high": 0.2762, "low": 0.2624, "close": 0.2655, "volume": 2325831.03, "close_time": 1762977599999, "quote_volume": 624024.724122, "trades": 6503, "taker_buy_base": 1139890.52, "taker_buy_quote": 305764.431726 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.265, "high": 0.2711, "low": 0.2644, "close": 0.2674, "volume": 806726.49, "close_time": 1762991999999, "quote_volume": 216706.963407, "trades": 2068, "taker_buy_base": 393289.27, "taker_buy_quote": 105635.211627 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2674, "high": 0.2738, "low": 0.2633, "close": 0.2708, "volume": 938132.11, "close_time": 1763006399999, "quote_volume": 252160.741114, "trades": 2494, "taker_buy_base": 472089.05, "taker_buy_quote": 126908.93891 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2706, "high": 0.2731, "low": 0.2681, "close": 0.2685, "volume": 519310.9, "close_time": 1763020799999, "quote_volume": 140704.304127, "trades": 1953, "taker_buy_base": 261140.47, "taker_buy_quote": 70767.581208 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2687, "high": 0.2717, "low": 0.2651, "close": 0.2676, "volume": 695582.02, "close_time": 1763035199999, "quote_volume": 186255.310825, "trades": 2232, "taker_buy_base": 302444.79, "taker_buy_quote": 81004.703633 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2676, "high": 0.2728, "low": 0.2647, "close": 0.2669, "volume": 1378985.24, "close_time": 1763049599999, "quote_volume": 370549.55395, "trades": 3855, "taker_buy_base": 663042.5, "taker_buy_quote": 178093.310769 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2669, "high": 0.2686, "low": 0.2507, "close": 0.2537, "volume": 1936913.59, "close_time": 1763063999999, "quote_volume": 499162.945779, "trades": 5360, "taker_buy_base": 881612.13, "taker_buy_quote": 227554.774602 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2538, "high": 0.2627, "low": 0.2516, "close": 0.2601, "volume": 916431.29, "close_time": 1763078399999, "quote_volume": 234984.198186, "trades": 3088, "taker_buy_base": 471427.06, "taker_buy_quote": 121042.774304 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2601, "high": 0.2618, "low": 0.2555, "close": 0.2569, "volume": 684260.62, "close_time": 1763092799999, "quote_volume": 176997.17907, "trades": 2212, "taker_buy_base": 309253.57, "taker_buy_quote": 80031.148631 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.257, "high": 0.2614, "low": 0.2433, "close": 0.259, "volume": 1601940.36, "close_time": 1763107199999, "quote_volume": 404700.691282, "trades": 5130, "taker_buy_base": 745251.97, "taker_buy_quote": 188137.907253 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.259, "high": 0.259, "low": 0.252, "close": 0.2536, "volume": 755338.27, "close_time": 1763121599999, "quote_volume": 192459.599112, "trades": 2671, "taker_buy_base": 357016.15, "taker_buy_quote": 91006.80197 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2535, "high": 0.2645, "low": 0.2487, "close": 0.262, "volume": 1679503.58, "close_time": 1763135999999, "quote_volume": 430043.70769, "trades": 5695, "taker_buy_base": 865706.34, "taker_buy_quote": 221681.232262 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2622, "high": 0.2698, "low": 0.2567, "close": 0.2618, "volume": 2076053.69, "close_time": 1763150399999, "quote_volume": 547610.632731, "trades": 6039, "taker_buy_base": 1071248.17, "taker_buy_quote": 283069.085104 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2621, "high": 0.264, "low": 0.2506, "close": 0.2546, "volume": 844606.13, "close_time": 1763164799999, "quote_volume": 216714.656672, "trades": 2596, "taker_buy_base": 363255.93, "taker_buy_quote": 93267.196291 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2546, "high": 0.264, "low": 0.2546, "close": 0.2632, "volume": 448526.28, "close_time": 1763179199999, "quote_volume": 116105.888221, "trades": 1429, "taker_buy_base": 226312.98, "taker_buy_quote": 58660.152711 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2634, "high": 0.2649, "low": 0.2614, "close": 0.2614, "volume": 418931.65, "close_time": 1763193599999, "quote_volume": 110162.516901, "trades": 1444, "taker_buy_base": 191161.44, "taker_buy_quote": 50284.675304 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2561, "close": 0.2573, "volume": 563910.06, "close_time": 1763207999999, "quote_volume": 145512.854558, "trades": 1577, "taker_buy_base": 297328.62, "taker_buy_quote": 76699.506613 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2573, "high": 0.2612, "low": 0.2566, "close": 0.2576, "volume": 325079.7, "close_time": 1763222399999, "quote_volume": 84085.7567, "trades": 1114, "taker_buy_base": 148080.82, "taker_buy_quote": 38283.000272 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2572, "high": 0.261, "low": 0.2557, "close": 0.2588, "volume": 480307.22, "close_time": 1763236799999, "quote_volume": 124096.251357, "trades": 1181, "taker_buy_base": 226791.95, "taker_buy_quote": 58617.774766 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2588, "high": 0.2591, "low": 0.2551, "close": 0.2572, "volume": 378445.66, "close_time": 1763251199999, "quote_volume": 97229.339944, "trades": 874, "taker_buy_base": 180031.21, "taker_buy_quote": 46254.832555 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2572, "high": 0.2616, "low": 0.2529, "close": 0.2603, "volume": 649342.97, "close_time": 1763265599999, "quote_volume": 167098.188479, "trades": 1785, "taker_buy_base": 284149.54, "taker_buy_quote": 73158.028232 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2605, "high": 0.2622, "low": 0.2579, "close": 0.2613, "volume": 285463.43, "close_time": 1763279999999, "quote_volume": 74321.544569, "trades": 875, "taker_buy_base": 158430.33, "taker_buy_quote": 41243.782721 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2615, "high": 0.2617, "low": 0.2527, "close": 0.254, "volume": 661382.56, "close_time": 1763294399999, "quote_volume": 170878.825763, "trades": 1404, "taker_buy_base": 289297.19, "taker_buy_quote": 74829.492075 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2536, "high": 0.2554, "low": 0.2482, "close": 0.2482, "volume": 641119.55, "close_time": 1763308799999, "quote_volume": 161813.117164, "trades": 1860, "taker_buy_base": 308251.69, "taker_buy_quote": 77802.433438 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2486, "high": 0.2504, "low": 0.2417, "close": 0.2448, "volume": 852351.67, "close_time": 1763323199999, "quote_volume": 210102.418664, "trades": 3039, "taker_buy_base": 431133.92, "taker_buy_quote": 106296.892283 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2451, "high": 0.251, "low": 0.2417, "close": 0.2493, "volume": 600579.66, "close_time": 1763337599999, "quote_volume": 147748.258416, "trades": 2241, "taker_buy_base": 304221.94, "taker_buy_quote": 74853.425412 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2491, "high": 0.2528, "low": 0.2464, "close": 0.2506, "volume": 411598.81, "close_time": 1763351999999, "quote_volume": 102951.419389, "trades": 1525, "taker_buy_base": 199710.67, "taker_buy_quote": 49943.097488 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2507, "high": 0.2514, "low": 0.2486, "close": 0.2495, "volume": 364089.44, "close_time": 1763366399999, "quote_volume": 91068.843772, "trades": 1189, "taker_buy_base": 186937.87, "taker_buy_quote": 46769.305322 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2495, "high": 0.252, "low": 0.2487, "close": 0.2519, "volume": 344337.01, "close_time": 1763380799999, "quote_volume": 86196.652517, "trades": 996, "taker_buy_base": 182642.29, "taker_buy_quote": 45722.10801 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2522, "high": 0.2536, "low": 0.2414, "close": 0.2455, "volume": 989941.87, "close_time": 1763395199999, "quote_volume": 244974.861225, "trades": 3474, "taker_buy_base": 516731.7, "taker_buy_quote": 127946.623667 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2456, "high": 0.2496, "low": 0.235, "close": 0.2366, "volume": 1104245.62, "close_time": 1763409599999, "quote_volume": 265791.034701, "trades": 4021, "taker_buy_base": 527004.86, "taker_buy_quote": 126939.039721 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2366, "high": 0.2394, "low": 0.2343, "close": 0.2385, "volume": 760466.27, "close_time": 1763423999999, "quote_volume": 179990.821759, "trades": 2109, "taker_buy_base": 367425.76, "taker_buy_quote": 86995.694625 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2384, "high": 0.2426, "low": 0.2335, "close": 0.2405, "volume": 595395.31, "close_time": 1763438399999, "quote_volume": 141951.243875, "trades": 1993, "taker_buy_base": 275759.06, "taker_buy_quote": 65726.051209 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2406, "high": 0.243, "low": 0.2356, "close": 0.2384, "volume": 493357.0, "close_time": 1763452799999, "quote_volume": 118062.771667, "trades": 1602, "taker_buy_base": 229430.0, "taker_buy_quote": 54932.622342 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2385, "high": 0.2421, "low": 0.2383, "close": 0.24, "volume": 402156.87, "close_time": 1763467199999, "quote_volume": 96694.041843, "trades": 1277, "taker_buy_base": 207270.44, "taker_buy_quote": 49827.07414 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2398, "high": 0.2472, "low": 0.2386, "close": 0.246, "volume": 1502697.83, "close_time": 1763481599999, "quote_volume": 365316.273905, "trades": 3544, "taker_buy_base": 781564.57, "taker_buy_quote": 190010.544031 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2457, "high": 0.2497, "low": 0.2451, "close": 0.2463, "volume": 991004.97, "close_time": 1763495999999, "quote_volume": 245630.432105, "trades": 2248, "taker_buy_base": 504493.98, "taker_buy_quote": 125119.00121 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2467, "high": 0.2475, "low": 0.243, "close": 0.2445, "volume": 441032.38, "close_time": 1763510399999, "quote_volume": 108110.715666, "trades": 1194, "taker_buy_base": 190131.15, "taker_buy_quote": 46597.828829 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2443, "high": 0.2465, "low": 0.241, "close": 0.2415, "volume": 437423.64, "close_time": 1763524799999, "quote_volume": 106774.944531, "trades": 1516, "taker_buy_base": 218504.41, "taker_buy_quote": 53360.404859 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2418, "high": 0.2421, "low": 0.2345, "close": 0.24, "volume": 595831.62, "close_time": 1763539199999, "quote_volume": 142041.182415, "trades": 1881, "taker_buy_base": 274787.5, "taker_buy_quote": 65497.922982 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.24, "high": 0.249, "low": 0.2394, "close": 0.2458, "volume": 3750364.21, "close_time": 1763553599999, "quote_volume": 920739.61663, "trades": 9135, "taker_buy_base": 1875959.6, "taker_buy_quote": 461120.01774 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.246, "high": 0.2809, "low": 0.2364, "close": 0.237, "volume": 14130254.21, "close_time": 1763567999999, "quote_volume": 3627344.593093, "trades": 24779, "taker_buy_base": 7344296.53, "taker_buy_quote": 1880960.397367 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2372, "high": 0.2389, "low": 0.223, "close": 0.2276, "volume": 2977862.68, "close_time": 1763582399999, "quote_volume": 683969.159132, "trades": 7269, "taker_buy_base": 1385682.18, "taker_buy_quote": 318248.26743 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2276, "high": 0.2372, "low": 0.2259, "close": 0.2366, "volume": 1486755.21, "close_time": 1763596799999, "quote_volume": 345712.920024, "trades": 3373, "taker_buy_base": 785803.01, "taker_buy_quote": 182754.6221 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2366, "high": 0.2391, "low": 0.236, "close": 0.2368, "volume": 514609.29, "close_time": 1763611199999, "quote_volume": 122259.769216, "trades": 1577, "taker_buy_base": 280087.27, "taker_buy_quote": 66568.961818 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2368, "high": 0.2538, "low": 0.2366, "close": 0.2468, "volume": 2309437.17, "close_time": 1763625599999, "quote_volume": 568294.056379, "trades": 5601, "taker_buy_base": 1228679.16, "taker_buy_quote": 302198.367282 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2467, "high": 0.2472, "low": 0.2401, "close": 0.2441, "volume": 2144370.06, "close_time": 1763639999999, "quote_volume": 522160.282428, "trades": 6556, "taker_buy_base": 1040661.6, "taker_buy_quote": 253410.242574 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2441, "high": 0.2564, "low": 0.2425, "close": 0.2433, "volume": 2869463.2, "close_time": 1763654399999, "quote_volume": 714552.328758, "trades": 9758, "taker_buy_base": 1541729.53, "taker_buy_quote": 384300.272313 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2431, "high": 0.2437, "low": 0.2284, "close": 0.2334, "volume": 2578650.79, "close_time": 1763668799999, "quote_volume": 602861.767331, "trades": 11074, "taker_buy_base": 1221159.47, "taker_buy_quote": 285362.24098 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2332, "high": 0.2387, "low": 0.2306, "close": 0.2331, "volume": 1003065.12, "close_time": 1763683199999, "quote_volume": 235214.887795, "trades": 3876, "taker_buy_base": 526639.73, "taker_buy_quote": 123446.206721 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.233, "high": 0.2396, "low": 0.2306, "close": 0.2343, "volume": 1052330.31, "close_time": 1763697599999, "quote_volume": 247671.131948, "trades": 4597, "taker_buy_base": 531504.56, "taker_buy_quote": 125080.669978 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2344, "high": 0.2351, "low": 0.2096, "close": 0.2219, "volume": 1863993.82, "close_time": 1763711999999, "quote_volume": 421908.3185, "trades": 7477, "taker_buy_base": 913550.09, "taker_buy_quote": 207139.987219 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2218, "high": 0.2259, "low": 0.2122, "close": 0.2131, "volume": 1976821.99, "close_time": 1763726399999, "quote_volume": 433845.466369, "trades": 6624, "taker_buy_base": 1075917.85, "taker_buy_quote": 236030.331471 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2131, "high": 0.2232, "low": 0.2084, "close": 0.2138, "volume": 2581448.35, "close_time": 1763740799999, "quote_volume": 559923.335309, "trades": 10166, "taker_buy_base": 1348981.67, "taker_buy_quote": 292747.01095 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2138, "high": 0.2193, "low": 0.2096, "close": 0.2115, "volume": 3978575.3, "close_time": 1763755199999, "quote_volume": 851526.219885, "trades": 13050, "taker_buy_base": 2333253.46, "taker_buy_quote": 499699.332052 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2115, "high": 0.2116, "low": 0.2021, "close": 0.2093, "volume": 2100172.94, "close_time": 1763769599999, "quote_volume": 435076.884116, "trades": 7019, "taker_buy_base": 1059292.54, "taker_buy_quote": 219319.455824 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2093, "high": 0.2115, "low": 0.2068, "close": 0.2071, "volume": 1073878.52, "close_time": 1763783999999, "quote_volume": 224606.639959, "trades": 3315, "taker_buy_base": 474441.9, "taker_buy_quote": 99286.646728 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2071, "high": 0.208, "low": 0.202, "close": 0.2073, "volume": 1505885.6, "close_time": 1763798399999, "quote_volume": 308987.603661, "trades": 4851, "taker_buy_base": 816709.3, "taker_buy_quote": 167598.903631 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2072, "high": 0.2076, "low": 0.2014, "close": 0.206, "volume": 1008562.81, "close_time": 1763812799999, "quote_volume": 206526.592879, "trades": 3470, "taker_buy_base": 492305.83, "taker_buy_quote": 100813.983839 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2061, "high": 0.2105, "low": 0.2022, "close": 0.2084, "volume": 1537482.88, "close_time": 1763827199999, "quote_volume": 317239.128072, "trades": 4049, "taker_buy_base": 773600.79, "taker_buy_quote": 159725.760001 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2083, "high": 0.2281, "low": 0.2082, "close": 0.2113, "volume": 3626466.18, "close_time": 1763841599999, "quote_volume": 789938.021625, "trades": 10645, "taker_buy_base": 1888045.41, "taker_buy_quote": 411248.481074 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2118, "high": 0.25, "low": 0.2116, "close": 0.2231, "volume": 11183136.77, "close_time": 1763855999999, "quote_volume": 2577988.68543, "trades": 40327, "taker_buy_base": 5766766.56, "taker_buy_quote": 1328022.768784 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.223, "high": 0.2313, "low": 0.2198, "close": 0.2221, "volume": 2909029.62, "close_time": 1763870399999, "quote_volume": 655475.478322, "trades": 11502, "taker_buy_base": 1330143.18, "taker_buy_quote": 299653.968093 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2222, "high": 0.3067, "low": 0.2211, "close": 0.3024, "volume": 30697291.46, "close_time": 1763884799999, "quote_volume": 8120008.43402, "trades": 103738, "taker_buy_base": 14946446.91, "taker_buy_quote": 3957889.802999 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3028, "high": 0.3029, "low": 0.2351, "close": 0.2404, "volume": 21538352.12, "close_time": 1763899199999, "quote_volume": 5747738.986966, "trades": 66169, "taker_buy_base": 10272474.99, "taker_buy_quote": 2738154.818194 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2404, "high": 0.2591, "low": 0.2357, "close": 0.2438, "volume": 11804089.91, "close_time": 1763913599999, "quote_volume": 2900990.696784, "trades": 27722, "taker_buy_base": 5804095.13, "taker_buy_quote": 1427877.615164 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2437, "high": 0.2497, "low": 0.2369, "close": 0.244, "volume": 5985024.47, "close_time": 1763927999999, "quote_volume": 1449983.038176, "trades": 13650, "taker_buy_base": 3068340.57, "taker_buy_quote": 744139.41864 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.244, "high": 0.2482, "low": 0.2408, "close": 0.2417, "volume": 3286334.43, "close_time": 1763942399999, "quote_volume": 803077.001797, "trades": 7240, "taker_buy_base": 1550856.82, "taker_buy_quote": 378898.368893 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2418, "high": 0.2586, "low": 0.2372, "close": 0.2471, "volume": 4095727.54, "close_time": 1763956799999, "quote_volume": 1021316.377927, "trades": 10365, "taker_buy_base": 2057417.29, "taker_buy_quote": 512773.755365 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2468, "high": 0.249, "low": 0.2349, "close": 0.2393, "volume": 3578575.31, "close_time": 1763971199999, "quote_volume": 861580.077824, "trades": 7960, "taker_buy_base": 1700385.07, "taker_buy_quote": 409887.382939 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2392, "high": 0.245, "low": 0.236, "close": 0.2402, "volume": 2943785.0, "close_time": 1763985599999, "quote_volume": 705462.871753, "trades": 6736, "taker_buy_base": 1538757.14, "taker_buy_quote": 368869.646849 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2402, "high": 0.2431, "low": 0.2374, "close": 0.2407, "volume": 1933338.02, "close_time": 1763999999999, "quote_volume": 464581.06805, "trades": 4665, "taker_buy_base": 909178.02, "taker_buy_quote": 218472.860257 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2406, "high": 0.2484, "low": 0.2401, "close": 0.2449, "volume": 1785213.35, "close_time": 1764014399999, "quote_volume": 436489.17454, "trades": 4081, "taker_buy_base": 893996.36, "taker_buy_quote": 218639.992873 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.245, "high": 0.2498, "low": 0.2427, "close": 0.2464, "volume": 1691094.6, "close_time": 1764028799999, "quote_volume": 416132.488545, "trades": 3336, "taker_buy_base": 722312.72, "taker_buy_quote": 177656.774134 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2463, "high": 0.2483, "low": 0.2396, "close": 0.2398, "volume": 1307700.24, "close_time": 1764043199999, "quote_volume": 318756.998111, "trades": 3090, "taker_buy_base": 743572.61, "taker_buy_quote": 181230.896559 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2399, "high": 0.2598, "low": 0.2383, "close": 0.2556, "volume": 3474090.61, "close_time": 1764057599999, "quote_volume": 860551.331685, "trades": 6574, "taker_buy_base": 1825792.37, "taker_buy_quote": 450515.006702 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2557, "high": 0.2598, "low": 0.245, "close": 0.2499, "volume": 2143560.3, "close_time": 1764071999999, "quote_volume": 537477.228361, "trades": 5442, "taker_buy_base": 1122993.38, "taker_buy_quote": 281439.43578 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2499, "high": 0.2649, "low": 0.2446, "close": 0.2574, "volume": 4380240.02, "close_time": 1764086399999, "quote_volume": 1122106.080565, "trades": 10719, "taker_buy_base": 2140432.52, "taker_buy_quote": 548587.838245 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2575, "high": 0.2588, "low": 0.2507, "close": 0.2523, "volume": 1380719.29, "close_time": 1764100799999, "quote_volume": 352372.124914, "trades": 5094, "taker_buy_base": 721287.93, "taker_buy_quote": 184110.54213 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2525, "high": 0.2699, "low": 0.2525, "close": 0.2557, "volume": 3900313.63, "close_time": 1764115199999, "quote_volume": 1019882.202056, "trades": 10895, "taker_buy_base": 1875277.07, "taker_buy_quote": 488352.277153 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2556, "high": 0.26, "low": 0.2533, "close": 0.2536, "volume": 905370.23, "close_time": 1764129599999, "quote_volume": 231980.775186, "trades": 3039, "taker_buy_base": 454990.1, "taker_buy_quote": 116598.480829 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2535, "high": 0.2706, "low": 0.2535, "close": 0.2558, "volume": 3311896.84, "close_time": 1764143999999, "quote_volume": 866643.816761, "trades": 8747, "taker_buy_base": 1631718.08, "taker_buy_quote": 426778.91122 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2557, "high": 0.2584, "low": 0.2457, "close": 0.2461, "volume": 1874194.74, "close_time": 1764158399999, "quote_volume": 472874.977282, "trades": 4462, "taker_buy_base": 1087162.2, "taker_buy_quote": 274714.174085 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2462, "high": 0.2502, "low": 0.2438, "close": 0.2468, "volume": 1153888.95, "close_time": 1764172799999, "quote_volume": 284795.255246, "trades": 3040, "taker_buy_base": 531288.69, "taker_buy_quote": 131162.24293 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2469, "high": 0.2599, "low": 0.2465, "close": 0.2563, "volume": 1292865.7, "close_time": 1764187199999, "quote_volume": 326669.22442, "trades": 3489, "taker_buy_base": 757576.51, "taker_buy_quote": 191726.966291 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2561, "high": 0.2595, "low": 0.2527, "close": 0.2529, "volume": 874368.49, "close_time": 1764201599999, "quote_volume": 223208.911767, "trades": 2922, "taker_buy_base": 398544.18, "taker_buy_quote": 101706.992972 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.253, "high": 0.2544, "low": 0.2492, "close": 0.2501, "volume": 428784.36, "close_time": 1764215999999, "quote_volume": 108138.30263, "trades": 1389, "taker_buy_base": 214284.13, "taker_buy_quote": 54037.336818 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2501, "high": 0.2515, "low": 0.248, "close": 0.2491, "volume": 431143.56, "close_time": 1764230399999, "quote_volume": 107514.538955, "trades": 1480, "taker_buy_base": 207356.34, "taker_buy_quote": 51705.64539 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.249, "high": 0.2509, "low": 0.2459, "close": 0.2489, "volume": 900320.23, "close_time": 1764244799999, "quote_volume": 222993.450955, "trades": 2315, "taker_buy_base": 458365.41, "taker_buy_quote": 113536.118246 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2488, "high": 0.2501, "low": 0.2462, "close": 0.2496, "volume": 547472.99, "close_time": 1764259199999, "quote_volume": 135819.286774, "trades": 1437, "taker_buy_base": 283978.84, "taker_buy_quote": 70470.351162 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2497, "high": 0.2532, "low": 0.2491, "close": 0.2532, "volume": 635642.91, "close_time": 1764273599999, "quote_volume": 159535.049932, "trades": 1268, "taker_buy_base": 233569.18, "taker_buy_quote": 58665.870089 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.253, "high": 0.2537, "low": 0.2491, "close": 0.2497, "volume": 681616.57, "close_time": 1764287999999, "quote_volume": 171356.372892, "trades": 1173, "taker_buy_base": 350666.15, "taker_buy_quote": 87928.646326 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2498, "high": 0.2503, "low": 0.2424, "close": 0.2441, "volume": 728389.01, "close_time": 1764302399999, "quote_volume": 178700.609161, "trades": 2107, "taker_buy_base": 308041.64, "taker_buy_quote": 75561.791456 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2441, "high": 0.2444, "low": 0.2392, "close": 0.2412, "volume": 856682.31, "close_time": 1764316799999, "quote_volume": 206833.201529, "trades": 1871, "taker_buy_base": 378189.95, "taker_buy_quote": 91309.606369 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.241, "high": 0.2461, "low": 0.2393, "close": 0.2404, "volume": 692983.23, "close_time": 1764331199999, "quote_volume": 168147.328012, "trades": 1619, "taker_buy_base": 333295.88, "taker_buy_quote": 80833.069252 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2403, "high": 0.2452, "low": 0.2376, "close": 0.2447, "volume": 2949819.2, "close_time": 1764345599999, "quote_volume": 708982.112634, "trades": 3925, "taker_buy_base": 1949593.38, "taker_buy_quote": 467967.716604 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2446, "high": 0.2583, "low": 0.2403, "close": 0.2429, "volume": 7842972.34, "close_time": 1764359999999, "quote_volume": 1953892.79955, "trades": 11385, "taker_buy_base": 4004522.9, "taker_buy_quote": 999885.963695 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2427, "high": 0.2447, "low": 0.2377, "close": 0.2411, "volume": 1332111.32, "close_time": 1764374399999, "quote_volume": 321194.249933, "trades": 2471, "taker_buy_base": 608773.37, "taker_buy_quote": 146848.414799 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.241, "high": 0.2435, "low": 0.2399, "close": 0.2408, "volume": 532595.2, "close_time": 1764388799999, "quote_volume": 128751.915937, "trades": 1043, "taker_buy_base": 247439.57, "taker_buy_quote": 59794.711473 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2409, "high": 0.2431, "low": 0.239, "close": 0.2394, "volume": 1055192.43, "close_time": 1764403199999, "quote_volume": 254049.35269, "trades": 1917, "taker_buy_base": 541280.15, "taker_buy_quote": 130386.038575 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2394, "high": 0.24, "low": 0.2351, "close": 0.2376, "volume": 924529.32, "close_time": 1764417599999, "quote_volume": 219518.126019, "trades": 1281, "taker_buy_base": 505530.15, "taker_buy_quote": 120009.188066 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2375, "high": 0.2397, "low": 0.2328, "close": 0.2355, "volume": 942598.53, "close_time": 1764431999999, "quote_volume": 221807.372856, "trades": 1599, "taker_buy_base": 409635.29, "taker_buy_quote": 96435.132431 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2354, "high": 0.2358, "low": 0.2286, "close": 0.2307, "volume": 966969.35, "close_time": 1764446399999, "quote_volume": 223525.331893, "trades": 1688, "taker_buy_base": 500771.54, "taker_buy_quote": 115743.758002 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2308, "high": 0.2323, "low": 0.229, "close": 0.2307, "volume": 264615.49, "close_time": 1764460799999, "quote_volume": 61099.119529, "trades": 574, "taker_buy_base": 150336.72, "taker_buy_quote": 34730.649051 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2309, "high": 0.2315, "low": 0.2263, "close": 0.2285, "volume": 470041.82, "close_time": 1764475199999, "quote_volume": 107745.987832, "trades": 947, "taker_buy_base": 209114.01, "taker_buy_quote": 47963.72105 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2284, "high": 0.2289, "low": 0.2236, "close": 0.2282, "volume": 629541.86, "close_time": 1764489599999, "quote_volume": 142393.644789, "trades": 1116, "taker_buy_base": 274833.47, "taker_buy_quote": 62204.495111 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2283, "high": 0.2298, "low": 0.2253, "close": 0.2255, "volume": 933541.52, "close_time": 1764503999999, "quote_volume": 212518.157973, "trades": 1402, "taker_buy_base": 401788.36, "taker_buy_quote": 91500.877053 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2255, "high": 0.2299, "low": 0.2248, "close": 0.2268, "volume": 549089.78, "close_time": 1764518399999, "quote_volume": 125126.065405, "trades": 1006, "taker_buy_base": 288074.88, "taker_buy_quote": 65632.916849 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2271, "high": 0.2322, "low": 0.2271, "close": 0.229, "volume": 643389.76, "close_time": 1764532799999, "quote_volume": 147689.262195, "trades": 1189, "taker_buy_base": 337446.77, "taker_buy_quote": 77463.657548 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2287, "high": 0.231, "low": 0.2267, "close": 0.2268, "volume": 305230.59, "close_time": 1764547199999, "quote_volume": 70029.036159, "trades": 664, "taker_buy_base": 149407.9, "taker_buy_quote": 34287.254221 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2267, "high": 0.2274, "low": 0.2104, "close": 0.211, "volume": 2196175.66, "close_time": 1764561599999, "quote_volume": 475969.485546, "trades": 4292, "taker_buy_base": 1020604.63, "taker_buy_quote": 221047.596481 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2106, "high": 0.2115, "low": 0.2043, "close": 0.2094, "volume": 2587759.97, "close_time": 1764575999999, "quote_volume": 537737.922044, "trades": 5777, "taker_buy_base": 1101471.07, "taker_buy_quote": 229118.256232 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2092, "high": 0.2135, "low": 0.209, "close": 0.2112, "volume": 786271.43, "close_time": 1764590399999, "quote_volume": 166401.276017, "trades": 1620, "taker_buy_base": 424692.14, "taker_buy_quote": 89865.771379 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2114, "high": 0.2141, "low": 0.2061, "close": 0.21, "volume": 1379431.09, "close_time": 1764604799999, "quote_volume": 290703.020359, "trades": 2568, "taker_buy_base": 664202.21, "taker_buy_quote": 140046.779865 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.21, "high": 0.2114, "low": 0.2071, "close": 0.2089, "volume": 887677.34, "close_time": 1764619199999, "quote_volume": 185632.247264, "trades": 1841, "taker_buy_base": 438686.89, "taker_buy_quote": 91744.20449 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2089, "high": 0.2117, "low": 0.2079, "close": 0.2094, "volume": 802970.68, "close_time": 1764633599999, "quote_volume": 168523.407238, "trades": 1544, "taker_buy_base": 340242.66, "taker_buy_quote": 71397.453072 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2094, "high": 0.2112, "low": 0.2065, "close": 0.2083, "volume": 428529.95, "close_time": 1764647999999, "quote_volume": 89373.006204, "trades": 1329, "taker_buy_base": 207609.79, "taker_buy_quote": 43299.434623 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2086, "high": 0.2117, "low": 0.2079, "close": 0.2116, "volume": 696315.68, "close_time": 1764662399999, "quote_volume": 145969.572835, "trades": 1321, "taker_buy_base": 373883.72, "taker_buy_quote": 78401.549228 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2113, "high": 0.219, "low": 0.2076, "close": 0.2162, "volume": 1879626.83, "close_time": 1764676799999, "quote_volume": 401348.845676, "trades": 3878, "taker_buy_base": 1088922.32, "taker_buy_quote": 232504.281736 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2164, "high": 0.2281, "low": 0.2144, "close": 0.2273, "volume": 2341118.38, "close_time": 1764691199999, "quote_volume": 514784.562054, "trades": 4044, "taker_buy_base": 1338256.07, "taker_buy_quote": 294083.865725 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2273, "high": 0.2286, "low": 0.2251, "close": 0.2267, "volume": 1017929.2, "close_time": 1764705599999, "quote_volume": 231021.477702, "trades": 1760, "taker_buy_base": 487716.62, "taker_buy_quote": 110697.960972 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2265, "high": 0.2287, "low": 0.2234, "close": 0.2264, "volume": 1065424.22, "close_time": 1764719999999, "quote_volume": 240852.7575, "trades": 2321, "taker_buy_base": 474562.11, "taker_buy_quote": 107288.55612 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2265, "high": 0.2305, "low": 0.2259, "close": 0.2292, "volume": 519489.45, "close_time": 1764734399999, "quote_volume": 118619.800629, "trades": 1367, "taker_buy_base": 262497.0, "taker_buy_quote": 59927.387816 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2292, "high": 0.2345, "low": 0.2285, "close": 0.2341, "volume": 743313.24, "close_time": 1764748799999, "quote_volume": 172395.92945, "trades": 1974, "taker_buy_base": 415377.95, "taker_buy_quote": 96379.074846 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2342, "high": 0.2372, "low": 0.2293, "close": 0.2359, "volume": 1906679.11, "close_time": 1764763199999, "quote_volume": 445789.314793, "trades": 3967, "taker_buy_base": 937890.45, "taker_buy_quote": 219418.496031 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2359, "high": 0.2453, "low": 0.2335, "close": 0.238, "volume": 7313632.21, "close_time": 1764777599999, "quote_volume": 1754417.837368, "trades": 13092, "taker_buy_base": 4047130.7, "taker_buy_quote": 972947.266261 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.238, "high": 0.239, "low": 0.2339, "close": 0.2383, "volume": 2106268.86, "close_time": 1764791999999, "quote_volume": 498437.448688, "trades": 4522, "taker_buy_base": 1055504.59, "taker_buy_quote": 249826.820775 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2383, "high": 0.2393, "low": 0.2351, "close": 0.2365, "volume": 1020877.95, "close_time": 1764806399999, "quote_volume": 241929.035044, "trades": 2068, "taker_buy_base": 560805.75, "taker_buy_quote": 132927.804575 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2364, "high": 0.2392, "low": 0.2354, "close": 0.2372, "volume": 585888.55, "close_time": 1764820799999, "quote_volume": 138938.674034, "trades": 1283, "taker_buy_base": 264051.72, "taker_buy_quote": 62663.63693 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2372, "high": 0.245, "low": 0.2362, "close": 0.2446, "volume": 1727963.32, "close_time": 1764835199999, "quote_volume": 415792.895883, "trades": 3221, "taker_buy_base": 907441.43, "taker_buy_quote": 218487.763706 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2447, "high": 0.246, "low": 0.2389, "close": 0.2399, "volume": 2211350.34, "close_time": 1764849599999, "quote_volume": 535401.492476, "trades": 4006, "taker_buy_base": 1297163.99, "taker_buy_quote": 314078.524143 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2397, "high": 0.2412, "low": 0.235, "close": 0.2387, "volume": 1454155.49, "close_time": 1764863999999, "quote_volume": 345717.322463, "trades": 3508, "taker_buy_base": 728173.06, "taker_buy_quote": 173162.59282 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2386, "high": 0.2391, "low": 0.2281, "close": 0.2315, "volume": 1750468.41, "close_time": 1764878399999, "quote_volume": 409481.485321, "trades": 4945, "taker_buy_base": 773547.14, "taker_buy_quote": 181035.077019 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2316, "high": 0.2328, "low": 0.2297, "close": 0.2307, "volume": 538956.71, "close_time": 1764892799999, "quote_volume": 124568.222981, "trades": 1821, "taker_buy_base": 210529.69, "taker_buy_quote": 48663.151802 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2307, "high": 0.232, "low": 0.2289, "close": 0.2295, "volume": 714840.32, "close_time": 1764907199999, "quote_volume": 165043.058266, "trades": 1879, "taker_buy_base": 320290.05, "taker_buy_quote": 73993.123291 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2293, "high": 0.2303, "low": 0.2266, "close": 0.2273, "volume": 499600.24, "close_time": 1764921599999, "quote_volume": 113977.289205, "trades": 1442, "taker_buy_base": 282372.86, "taker_buy_quote": 64417.842295 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2272, "high": 0.2272, "low": 0.2212, "close": 0.2223, "volume": 1029669.5, "close_time": 1764935999999, "quote_volume": 230126.680483, "trades": 2503, "taker_buy_base": 522034.5, "taker_buy_quote": 116589.587576 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2223, "high": 0.2242, "low": 0.2184, "close": 0.2196, "volume": 1525956.81, "close_time": 1764950399999, "quote_volume": 337035.42806, "trades": 3714, "taker_buy_base": 872162.97, "taker_buy_quote": 192557.08513 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2106, "close": 0.2138, "volume": 1778128.5, "close_time": 1764964799999, "quote_volume": 380988.380743, "trades": 5315, "taker_buy_base": 956728.8, "taker_buy_quote": 204878.377491 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2137, "high": 0.2238, "low": 0.213, "close": 0.2175, "volume": 2514031.29, "close_time": 1764979199999, "quote_volume": 547665.241626, "trades": 5926, "taker_buy_base": 1372900.77, "taker_buy_quote": 299205.036219 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2172, "high": 0.221, "low": 0.2161, "close": 0.2192, "volume": 434242.54, "close_time": 1764993599999, "quote_volume": 94748.981709, "trades": 1056, "taker_buy_base": 209485.7, "taker_buy_quote": 45717.581023 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2192, "high": 0.2199, "low": 0.2166, "close": 0.2194, "volume": 542842.72, "close_time": 1765007999999, "quote_volume": 118536.747363, "trades": 1336, "taker_buy_base": 285516.34, "taker_buy_quote": 62359.383589 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2192, "high": 0.2242, "low": 0.2188, "close": 0.2231, "volume": 1298619.76, "close_time": 1765022399999, "quote_volume": 287972.150918, "trades": 3140, "taker_buy_base": 652296.25, "taker_buy_quote": 144603.013717 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2229, "high": 0.2396, "low": 0.2229, "close": 0.2294, "volume": 4325892.31, "close_time": 1765036799999, "quote_volume": 996900.365844, "trades": 11282, "taker_buy_base": 2105727.32, "taker_buy_quote": 485494.91197 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2294, "high": 0.25, "low": 0.2284, "close": 0.2346, "volume": 7109436.96, "close_time": 1765051199999, "quote_volume": 1701197.571205, "trades": 20645, "taker_buy_base": 3645899.55, "taker_buy_quote": 873078.104237 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2343, "high": 0.242, "low": 0.2321, "close": 0.2419, "volume": 2927049.55, "close_time": 1765065599999, "quote_volume": 694276.58149, "trades": 7998, "taker_buy_base": 1528245.18, "taker_buy_quote": 362722.529575 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2416, "high": 0.2458, "low": 0.2371, "close": 0.2389, "volume": 1632128.99, "close_time": 1765079999999, "quote_volume": 393085.460741, "trades": 4318, "taker_buy_base": 803338.57, "taker_buy_quote": 193559.078386 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2388, "high": 0.2417, "low": 0.2311, "close": 0.2325, "volume": 1748490.42, "close_time": 1765094399999, "quote_volume": 414576.592799, "trades": 4471, "taker_buy_base": 705100.13, "taker_buy_quote": 167273.725448 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2324, "high": 0.2353, "low": 0.2269, "close": 0.2275, "volume": 2203309.33, "close_time": 1765108799999, "quote_volume": 507375.46856, "trades": 5404, "taker_buy_base": 898609.56, "taker_buy_quote": 207180.230085 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2277, "high": 0.2306, "low": 0.2214, "close": 0.2288, "volume": 1719686.05, "close_time": 1765123199999, "quote_volume": 389211.857606, "trades": 5430, "taker_buy_base": 846184.69, "taker_buy_quote": 191512.00343 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2288, "high": 0.2317, "low": 0.2249, "close": 0.23, "volume": 1073244.66, "close_time": 1765137599999, "quote_volume": 245502.332455, "trades": 2957, "taker_buy_base": 527071.54, "taker_buy_quote": 120603.73416 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2301, "high": 0.2309, "low": 0.2205, "close": 0.2242, "volume": 765539.26, "close_time": 1765151999999, "quote_volume": 172029.557123, "trades": 2522, "taker_buy_base": 413705.13, "taker_buy_quote": 93064.635312 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.224, "high": 0.2295, "low": 0.2232, "close": 0.2285, "volume": 335486.87, "close_time": 1765166399999, "quote_volume": 75917.367081, "trades": 1541, "taker_buy_base": 175219.76, "taker_buy_quote": 39623.929379 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2287, "high": 0.2325, "low": 0.2283, "close": 0.2304, "volume": 434667.9, "close_time": 1765180799999, "quote_volume": 100257.310847, "trades": 1494, "taker_buy_base": 206122.75, "taker_buy_quote": 47559.026432 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2304, "high": 0.2327, "low": 0.2284, "close": 0.2321, "volume": 991147.37, "close_time": 1765195199999, "quote_volume": 228333.580533, "trades": 2147, "taker_buy_base": 542209.14, "taker_buy_quote": 124794.439399 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2321, "high": 0.2341, "low": 0.2273, "close": 0.2284, "volume": 639878.82, "close_time": 1765209599999, "quote_volume": 147936.031384, "trades": 2798, "taker_buy_base": 326301.0, "taker_buy_quote": 75448.228727 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2285, "high": 0.2315, "low": 0.2256, "close": 0.2272, "volume": 517049.13, "close_time": 1765223999999, "quote_volume": 118094.201661, "trades": 2296, "taker_buy_base": 235780.06, "taker_buy_quote": 53881.50596 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2272, "high": 0.2311, "low": 0.2272, "close": 0.2291, "volume": 449429.37, "close_time": 1765238399999, "quote_volume": 102831.823959, "trades": 1589, "taker_buy_base": 224705.09, "taker_buy_quote": 51436.257558 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.229, "high": 0.2298, "low": 0.2245, "close": 0.2268, "volume": 474361.14, "close_time": 1765252799999, "quote_volume": 107544.007874, "trades": 1568, "taker_buy_base": 224471.45, "taker_buy_quote": 50859.90634 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2267, "high": 0.2268, "low": 0.2235, "close": 0.2253, "volume": 740739.97, "close_time": 1765267199999, "quote_volume": 166756.470696, "trades": 1915, "taker_buy_base": 299648.81, "taker_buy_quote": 67543.456468 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2253, "high": 0.2293, "low": 0.2231, "close": 0.2284, "volume": 871018.33, "close_time": 1765281599999, "quote_volume": 197223.282859, "trades": 1919, "taker_buy_base": 549331.19, "taker_buy_quote": 124595.755128 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2282, "high": 0.2365, "low": 0.2279, "close": 0.2354, "volume": 1446921.49, "close_time": 1765295999999, "quote_volume": 334824.891732, "trades": 5134, "taker_buy_base": 810173.73, "taker_buy_quote": 187558.028504 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2355, "high": 0.242, "low": 0.2355, "close": 0.237, "volume": 1569086.79, "close_time": 1765310399999, "quote_volume": 374752.9031, "trades": 5021, "taker_buy_base": 655100.62, "taker_buy_quote": 156591.96715 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2368, "high": 0.2376, "low": 0.2327, "close": 0.2343, "volume": 498262.76, "close_time": 1765324799999, "quote_volume": 117166.7992, "trades": 1926, "taker_buy_base": 242054.75, "taker_buy_quote": 56933.843922 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2342, "high": 0.2354, "low": 0.2301, "close": 0.2313, "volume": 413541.96, "close_time": 1765339199999, "quote_volume": 96020.166266, "trades": 1113, "taker_buy_base": 223876.56, "taker_buy_quote": 51970.083166 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2313, "high": 0.2322, "low": 0.229, "close": 0.2304, "volume": 500210.45, "close_time": 1765353599999, "quote_volume": 115292.243415, "trades": 1164, "taker_buy_base": 242248.68, "taker_buy_quote": 55867.947688 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2303, "high": 0.2306, "low": 0.2253, "close": 0.2267, "volume": 963700.12, "close_time": 1765367999999, "quote_volume": 219012.567187, "trades": 2328, "taker_buy_base": 551156.18, "taker_buy_quote": 125265.229839 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2267, "high": 0.2306, "low": 0.2244, "close": 0.2285, "volume": 1307829.27, "close_time": 1765382399999, "quote_volume": 297866.358791, "trades": 2623, "taker_buy_base": 760593.81, "taker_buy_quote": 173453.122999 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2283, "high": 0.2327, "low": 0.2264, "close": 0.231, "volume": 1369617.4, "close_time": 1765396799999, "quote_volume": 313789.396118, "trades": 3322, "taker_buy_base": 681884.14, "taker_buy_quote": 156301.410855 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.231, "high": 0.235, "low": 0.2246, "close": 0.2248, "volume": 765106.73, "close_time": 1765411199999, "quote_volume": 175715.509917, "trades": 2375, "taker_buy_base": 379065.06, "taker_buy_quote": 87153.313271 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2248, "high": 0.225, "low": 0.2146, "close": 0.2157, "volume": 1088030.21, "close_time": 1765425599999, "quote_volume": 239079.209558, "trades": 3764, "taker_buy_base": 494277.14, "taker_buy_quote": 108561.837422 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2157, "high": 0.2197, "low": 0.2148, "close": 0.2182, "volume": 427079.72, "close_time": 1765439999999, "quote_volume": 93260.869166, "trades": 1419, "taker_buy_base": 214134.03, "taker_buy_quote": 46755.670574 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2181, "high": 0.2222, "low": 0.2131, "close": 0.2171, "volume": 1803567.08, "close_time": 1765454399999, "quote_volume": 393170.854844, "trades": 4483, "taker_buy_base": 1027875.49, "taker_buy_quote": 224491.684296 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2171, "high": 0.2197, "low": 0.2158, "close": 0.2175, "volume": 798559.33, "close_time": 1765468799999, "quote_volume": 174040.157249, "trades": 2956, "taker_buy_base": 403631.98, "taker_buy_quote": 87964.424133 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2175, "high": 0.2204, "low": 0.2153, "close": 0.2183, "volume": 822718.69, "close_time": 1765483199999, "quote_volume": 179195.694117, "trades": 3163, "taker_buy_base": 392920.63, "taker_buy_quote": 85620.24079 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2182, "high": 0.2247, "low": 0.2177, "close": 0.2211, "volume": 579693.48, "close_time": 1765497599999, "quote_volume": 128411.906634, "trades": 2547, "taker_buy_base": 291332.91, "taker_buy_quote": 64561.540336 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2212, "high": 0.2225, "low": 0.219, "close": 0.2195, "volume": 305331.81, "close_time": 1765511999999, "quote_volume": 67350.430147, "trades": 1305, "taker_buy_base": 140645.77, "taker_buy_quote": 31015.022324 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2195, "high": 0.2215, "low": 0.2182, "close": 0.2194, "volume": 236845.06, "close_time": 1765526399999, "quote_volume": 52031.020626, "trades": 922, "taker_buy_base": 127198.92, "taker_buy_quote": 27947.684866 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2193, "high": 0.2218, "low": 0.2191, "close": 0.2205, "volume": 286315.91, "close_time": 1765540799999, "quote_volume": 63043.287766, "trades": 865, "taker_buy_base": 161510.22, "taker_buy_quote": 35555.966008 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2101, "close": 0.2117, "volume": 547877.37, "close_time": 1765555199999, "quote_volume": 118627.283076, "trades": 2283, "taker_buy_base": 277874.41, "taker_buy_quote": 60226.438119 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2113, "high": 0.215, "low": 0.21, "close": 0.2133, "volume": 900548.61, "close_time": 1765569599999, "quote_volume": 190806.107758, "trades": 3070, "taker_buy_base": 419213.54, "taker_buy_quote": 88883.469655 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2131, "high": 0.2175, "low": 0.213, "close": 0.2157, "volume": 184464.63, "close_time": 1765583999999, "quote_volume": 39708.587115, "trades": 722, "taker_buy_base": 88315.03, "taker_buy_quote": 19019.037363 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2159, "high": 0.2173, "low": 0.2156, "close": 0.2169, "volume": 198222.13, "close_time": 1765598399999, "quote_volume": 42873.282193, "trades": 638, "taker_buy_base": 82642.63, "taker_buy_quote": 17882.795586 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.217, "high": 0.2186, "low": 0.2167, "close": 0.218, "volume": 294993.2, "close_time": 1765612799999, "quote_volume": 64187.300223, "trades": 757, "taker_buy_base": 164640.07, "taker_buy_quote": 35841.087095 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.218, "high": 0.2199, "low": 0.218, "close": 0.219, "volume": 283596.36, "close_time": 1765627199999, "quote_volume": 62133.169131, "trades": 764, "taker_buy_base": 120443.13, "taker_buy_quote": 26390.954751 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.219, "high": 0.2196, "low": 0.2167, "close": 0.2182, "volume": 481999.37, "close_time": 1765641599999, "quote_volume": 105108.182367, "trades": 958, "taker_buy_base": 247362.79, "taker_buy_quote": 53924.821159 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2181, "high": 0.2202, "low": 0.2179, "close": 0.2191, "volume": 268494.21, "close_time": 1765655999999, "quote_volume": 58777.440342, "trades": 695, "taker_buy_base": 152360.13, "taker_buy_quote": 33357.348452 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.219, "high": 0.2193, "low": 0.2169, "close": 0.2183, "volume": 193380.18, "close_time": 1765670399999, "quote_volume": 42174.230768, "trades": 503, "taker_buy_base": 103999.14, "taker_buy_quote": 22671.048108 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2162, "close": 0.2169, "volume": 247334.15, "close_time": 1765684799999, "quote_volume": 53728.167014, "trades": 477, "taker_buy_base": 106251.86, "taker_buy_quote": 23075.348592 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2168, "high": 0.2168, "low": 0.2146, "close": 0.2153, "volume": 291928.1, "close_time": 1765699199999, "quote_volume": 62955.494738, "trades": 699, "taker_buy_base": 121981.73, "taker_buy_quote": 26297.220373 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2155, "high": 0.2159, "low": 0.211, "close": 0.2131, "volume": 602159.6, "close_time": 1765713599999, "quote_volume": 128817.416886, "trades": 1073, "taker_buy_base": 262269.48, "taker_buy_quote": 56129.270664 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2132, "high": 0.2142, "low": 0.2106, "close": 0.2119, "volume": 568658.16, "close_time": 1765727999999, "quote_volume": 120717.75998, "trades": 1636, "taker_buy_base": 269347.32, "taker_buy_quote": 57159.627679 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2116, "high": 0.213, "low": 0.2083, "close": 0.2094, "volume": 511343.58, "close_time": 1765742399999, "quote_volume": 107483.749165, "trades": 1098, "taker_buy_base": 244913.91, "taker_buy_quote": 51451.90996 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2092, "high": 0.2108, "low": 0.2061, "close": 0.2078, "volume": 511826.22, "close_time": 1765756799999, "quote_volume": 106550.727405, "trades": 1327, "taker_buy_base": 275944.5, "taker_buy_quote": 57476.05187 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.208, "high": 0.2127, "low": 0.2064, "close": 0.2094, "volume": 680456.76, "close_time": 1765771199999, "quote_volume": 142094.938721, "trades": 1113, "taker_buy_base": 395654.91, "taker_buy_quote": 82497.524692 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2095, "high": 0.2117, "low": 0.2084, "close": 0.2088, "volume": 249217.51, "close_time": 1765785599999, "quote_volume": 52463.273481, "trades": 685, "taker_buy_base": 147714.96, "taker_buy_quote": 31136.159926 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2088, "high": 0.2097, "low": 0.2065, "close": 0.2073, "volume": 497953.25, "close_time": 1765799999999, "quote_volume": 103487.224255, "trades": 1066, "taker_buy_base": 306444.42, "taker_buy_quote": 63699.131107 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2072, "high": 0.2077, "low": 0.1972, "close": 0.199, "volume": 2025637.53, "close_time": 1765814399999, "quote_volume": 410840.699192, "trades": 3970, "taker_buy_base": 1051581.1, "taker_buy_quote": 213391.143651 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1987, "high": 0.2002, "low": 0.1932, "close": 0.1969, "volume": 1018087.1, "close_time": 1765828799999, "quote_volume": 200509.558938, "trades": 2146, "taker_buy_base": 514515.77, "taker_buy_quote": 101329.581861 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1962, "high": 0.2067, "low": 0.1954, "close": 0.2013, "volume": 1738264.43, "close_time": 1765843199999, "quote_volume": 350630.462855, "trades": 2977, "taker_buy_base": 975139.41, "taker_buy_quote": 196863.916079 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.201, "high": 0.2031, "low": 0.1983, "close": 0.2014, "volume": 679129.58, "close_time": 1765857599999, "quote_volume": 135977.338515, "trades": 1121, "taker_buy_base": 359172.68, "taker_buy_quote": 71890.306581 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2017, "high": 0.2017, "low": 0.198, "close": 0.1989, "volume": 471620.6, "close_time": 1765871999999, "quote_volume": 94209.164716, "trades": 1061, "taker_buy_base": 243061.89, "taker_buy_quote": 48581.398439 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1991, "high": 0.2026, "low": 0.1989, "close": 0.2021, "volume": 381589.55, "close_time": 1765886399999, "quote_volume": 76526.445439, "trades": 757, "taker_buy_base": 193741.16, "taker_buy_quote": 38873.033314 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2021, "high": 0.2042, "low": 0.1987, "close": 0.2039, "volume": 1008856.64, "close_time": 1765900799999, "quote_volume": 203359.471444, "trades": 2168, "taker_buy_base": 502452.41, "taker_buy_quote": 101351.803316 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2039, "high": 0.2043, "low": 0.2012, "close": 0.2033, "volume": 430037.95, "close_time": 1765915199999, "quote_volume": 87255.717369, "trades": 846, "taker_buy_base": 229549.62, "taker_buy_quote": 46579.612564 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2034, "high": 0.2041, "low": 0.2012, "close": 0.2024, "volume": 395940.42, "close_time": 1765929599999, "quote_volume": 80195.867814, "trades": 821, "taker_buy_base": 158950.23, "taker_buy_quote": 32221.345289 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2021, "high": 0.2025, "low": 0.2, "close": 0.2002, "volume": 380675.8, "close_time": 1765943999999, "quote_volume": 76593.428361, "trades": 783, "taker_buy_base": 179726.86, "taker_buy_quote": 36153.728721 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2006, "high": 0.2016, "low": 0.1988, "close": 0.2005, "volume": 425034.18, "close_time": 1765958399999, "quote_volume": 85091.079515, "trades": 803, "taker_buy_base": 225317.69, "taker_buy_quote": 45136.219562 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2004, "high": 0.2005, "low": 0.1979, "close": 0.1987, "volume": 344606.42, "close_time": 1765972799999, "quote_volume": 68485.196939, "trades": 659, "taker_buy_base": 179082.22, "taker_buy_quote": 35598.332495 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1988, "high": 0.2047, "low": 0.1951, "close": 0.1969, "volume": 1446001.32, "close_time": 1765987199999, "quote_volume": 289283.395263, "trades": 2750, "taker_buy_base": 753946.33, "taker_buy_quote": 150878.352204 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1967, "high": 0.1981, "low": 0.186, "close": 0.188, "volume": 1656057.43, "close_time": 1766001599999, "quote_volume": 316592.629589, "trades": 3874, "taker_buy_base": 883394.55, "taker_buy_quote": 168769.389518 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1881, "high": 0.1898, "low": 0.1865, "close": 0.1876, "volume": 850182.35, "close_time": 1766015999999, "quote_volume": 160014.380197, "trades": 1859, "taker_buy_base": 486401.21, "taker_buy_quote": 91538.78188 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1877, "high": 0.1878, "low": 0.1816, "close": 0.183, "volume": 554647.89, "close_time": 1766030399999, "quote_volume": 102292.30326, "trades": 1380, "taker_buy_base": 298509.26, "taker_buy_quote": 55052.806562 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1829, "high": 0.1842, "low": 0.1786, "close": 0.1799, "volume": 826285.59, "close_time": 1766044799999, "quote_volume": 149278.261039, "trades": 2091, "taker_buy_base": 416270.37, "taker_buy_quote": 75266.538075 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.18, "high": 0.1864, "low": 0.18, "close": 0.1844, "volume": 1128601.25, "close_time": 1766059199999, "quote_volume": 207410.340827, "trades": 2599, "taker_buy_base": 593403.25, "taker_buy_quote": 109021.274656 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1842, "high": 0.1873, "low": 0.1797, "close": 0.1814, "volume": 2154543.16, "close_time": 1766073599999, "quote_volume": 396337.066847, "trades": 4892, "taker_buy_base": 1231107.37, "taker_buy_quote": 226531.691297 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1702, "close": 0.1704, "volume": 1665960.38, "close_time": 1766087999999, "quote_volume": 293871.766605, "trades": 4258, "taker_buy_base": 957673.26, "taker_buy_quote": 169042.417082 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1706, "high": 0.1763, "low": 0.1705, "close": 0.1739, "volume": 496039.22, "close_time": 1766102399999, "quote_volume": 85913.337426, "trades": 1653, "taker_buy_base": 280994.42, "taker_buy_quote": 48689.323324 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1739, "high": 0.1784, "low": 0.1707, "close": 0.176, "volume": 497753.01, "close_time": 1766116799999, "quote_volume": 86352.188083, "trades": 1252, "taker_buy_base": 231772.98, "taker_buy_quote": 40360.659264 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1764, "high": 0.1816, "low": 0.1763, "close": 0.1792, "volume": 294721.47, "close_time": 1766131199999, "quote_volume": 52570.94911, "trades": 792, "taker_buy_base": 187587.66, "taker_buy_quote": 33466.785674 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1796, "high": 0.1816, "low": 0.179, "close": 0.181, "volume": 370198.2, "close_time": 1766145599999, "quote_volume": 66824.604951, "trades": 788, "taker_buy_base": 181564.81, "taker_buy_quote": 32793.426587 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1811, "high": 0.1835, "low": 0.1796, "close": 0.1802, "volume": 994056.71, "close_time": 1766159999999, "quote_volume": 180232.038632, "trades": 2207, "taker_buy_base": 530930.36, "taker_buy_quote": 96327.449962 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1803, "high": 0.1842, "low": 0.1779, "close": 0.1834, "volume": 980218.49, "close_time": 1766174399999, "quote_volume": 177704.42492, "trades": 3256, "taker_buy_base": 568624.15, "taker_buy_quote": 103138.018768 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1834, "high": 0.1838, "low": 0.1801, "close": 0.1809, "volume": 706746.27, "close_time": 1766188799999, "quote_volume": 128677.553187, "trades": 1949, "taker_buy_base": 378128.02, "taker_buy_quote": 68832.983286 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.181, "high": 0.1812, "low": 0.1788, "close": 0.1801, "volume": 321325.21, "close_time": 1766203199999, "quote_volume": 57726.437146, "trades": 931, "taker_buy_base": 154687.35, "taker_buy_quote": 27786.03896 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.18, "high": 0.1816, "low": 0.1789, "close": 0.1813, "volume": 444743.19, "close_time": 1766217599999, "quote_volume": 80139.384314, "trades": 1262, "taker_buy_base": 282093.32, "taker_buy_quote": 50839.876088 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1813, "high": 0.1824, "low": 0.1792, "close": 0.1806, "volume": 577033.78, "close_time": 1766231999999, "quote_volume": 104312.376, "trades": 1104, "taker_buy_base": 289840.15, "taker_buy_quote": 52421.168552 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1805, "high": 0.1811, "low": 0.1789, "close": 0.1804, "volume": 371554.03, "close_time": 1766246399999, "quote_volume": 66912.289473, "trades": 948, "taker_buy_base": 204859.99, "taker_buy_quote": 36916.210288 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1804, "high": 0.1815, "low": 0.1799, "close": 0.1808, "volume": 563816.96, "close_time": 1766260799999, "quote_volume": 101894.255786, "trades": 871, "taker_buy_base": 442462.89, "taker_buy_quote": 79966.411602 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1806, "high": 0.1821, "low": 0.1795, "close": 0.1812, "volume": 414732.35, "close_time": 1766275199999, "quote_volume": 75119.655008, "trades": 659, "taker_buy_base": 217933.79, "taker_buy_quote": 39483.693385 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1811, "high": 0.1815, "low": 0.1755, "close": 0.1776, "volume": 482692.39, "close_time": 1766289599999, "quote_volume": 86023.105583, "trades": 1080, "taker_buy_base": 210874.13, "taker_buy_quote": 37536.944504 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1774, "high": 0.1799, "low": 0.177, "close": 0.1789, "volume": 358356.77, "close_time": 1766303999999, "quote_volume": 63947.369761, "trades": 771, "taker_buy_base": 174062.22, "taker_buy_quote": 31046.783467 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1788, "high": 0.18, "low": 0.1778, "close": 0.1783, "volume": 465354.62, "close_time": 1766318399999, "quote_volume": 83240.722609, "trades": 755, "taker_buy_base": 184163.6, "taker_buy_quote": 32960.861845 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1783, "high": 0.1791, "low": 0.1724, "close": 0.1744, "volume": 795222.44, "close_time": 1766332799999, "quote_volume": 138781.806636, "trades": 1539, "taker_buy_base": 396525.37, "taker_buy_quote": 69204.291493 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1745, "high": 0.1769, "low": 0.1734, "close": 0.1762, "volume": 560467.98, "close_time": 1766347199999, "quote_volume": 98103.422788, "trades": 1031, "taker_buy_base": 252923.44, "taker_buy_quote": 44267.960245 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1763, "high": 0.1769, "low": 0.1735, "close": 0.1764, "volume": 304894.71, "close_time": 1766361599999, "quote_volume": 53466.937264, "trades": 667, "taker_buy_base": 151453.11, "taker_buy_quote": 26595.89476 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1766, "high": 0.18, "low": 0.1745, "close": 0.1776, "volume": 595140.96, "close_time": 1766375999999, "quote_volume": 105403.384252, "trades": 1465, "taker_buy_base": 330061.6, "taker_buy_quote": 58458.505654 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1778, "high": 0.1791, "low": 0.1771, "close": 0.1787, "volume": 303776.85, "close_time": 1766390399999, "quote_volume": 54107.564754, "trades": 691, "taker_buy_base": 170747.17, "taker_buy_quote": 30423.231668 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1787, "high": 0.1798, "low": 0.1761, "close": 0.1775, "volume": 602094.58, "close_time": 1766404799999, "quote_volume": 106910.817954, "trades": 1596, "taker_buy_base": 383240.61, "taker_buy_quote": 68033.257892 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1771, "high": 0.1785, "low": 0.1739, "close": 0.1751, "volume": 1663528.35, "close_time": 1766419199999, "quote_volume": 292787.237341, "trades": 3294, "taker_buy_base": 953626.86, "taker_buy_quote": 167969.040859 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1752, "high": 0.1763, "low": 0.1726, "close": 0.1726, "volume": 878045.07, "close_time": 1766433599999, "quote_volume": 153608.500404, "trades": 2466, "taker_buy_base": 448644.56, "taker_buy_quote": 78590.692861 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1726, "high": 0.1758, "low": 0.1715, "close": 0.1754, "volume": 685784.41, "close_time": 1766447999999, "quote_volume": 118693.068875, "trades": 1484, "taker_buy_base": 353091.34, "taker_buy_quote": 61146.104564 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1754, "high": 0.1756, "low": 0.1731, "close": 0.174, "volume": 636592.73, "close_time": 1766462399999, "quote_volume": 111006.174551, "trades": 1051, "taker_buy_base": 400962.43, "taker_buy_quote": 69924.483299 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1708, "close": 0.1717, "volume": 418843.31, "close_time": 1766476799999, "quote_volume": 72106.842994, "trades": 876, "taker_buy_base": 164346.61, "taker_buy_quote": 28292.018859 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1715, "high": 0.173, "low": 0.1708, "close": 0.173, "volume": 397116.0, "close_time": 1766491199999, "quote_volume": 68254.075527, "trades": 897, "taker_buy_base": 187698.52, "taker_buy_quote": 32259.358274 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1695, "close": 0.1728, "volume": 1305394.05, "close_time": 1766505599999, "quote_volume": 224177.77112, "trades": 1948, "taker_buy_base": 633375.06, "taker_buy_quote": 108822.050927 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1727, "high": 0.1897, "low": 0.1725, "close": 0.1775, "volume": 11547145.09, "close_time": 1766519999999, "quote_volume": 2096036.682613, "trades": 19890, "taker_buy_base": 6180531.67, "taker_buy_quote": 1121385.016145 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1743, "close": 0.1755, "volume": 1206099.89, "close_time": 1766534399999, "quote_volume": 211858.667607, "trades": 2489, "taker_buy_base": 545511.62, "taker_buy_quote": 95874.418439 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1709, "close": 0.1732, "volume": 878772.67, "close_time": 1766548799999, "quote_volume": 152114.601436, "trades": 1420, "taker_buy_base": 434453.71, "taker_buy_quote": 75219.004613 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1732, "high": 0.1743, "low": 0.1687, "close": 0.1691, "volume": 724849.7, "close_time": 1766563199999, "quote_volume": 124040.599215, "trades": 1139, "taker_buy_base": 384716.85, "taker_buy_quote": 65815.963693 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1675, "close": 0.1684, "volume": 578977.45, "close_time": 1766577599999, "quote_volume": 97819.389087, "trades": 972, "taker_buy_base": 343538.78, "taker_buy_quote": 58073.2942 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1684, "high": 0.1716, "low": 0.1678, "close": 0.1714, "volume": 1142305.57, "close_time": 1766591999999, "quote_volume": 194062.481631, "trades": 1492, "taker_buy_base": 687298.17, "taker_buy_quote": 116792.501611 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1712, "high": 0.1731, "low": 0.1707, "close": 0.1719, "volume": 546435.94, "close_time": 1766606399999, "quote_volume": 93979.03089, "trades": 878, "taker_buy_base": 322378.97, "taker_buy_quote": 55472.881591 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1718, "high": 0.1738, "low": 0.1718, "close": 0.1736, "volume": 266713.61, "close_time": 1766620799999, "quote_volume": 46091.525317, "trades": 556, "taker_buy_base": 148735.47, "taker_buy_quote": 25713.22042 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1737, "high": 0.1759, "low": 0.173, "close": 0.1755, "volume": 316025.88, "close_time": 1766635199999, "quote_volume": 55053.557625, "trades": 608, "taker_buy_base": 160267.84, "taker_buy_quote": 27946.471139 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1754, "high": 0.1764, "low": 0.1737, "close": 0.1748, "volume": 478507.12, "close_time": 1766649599999, "quote_volume": 83764.141138, "trades": 819, "taker_buy_base": 214858.81, "taker_buy_quote": 37628.273462 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1748, "high": 0.1757, "low": 0.1706, "close": 0.1717, "volume": 731949.79, "close_time": 1766663999999, "quote_volume": 126366.80065, "trades": 1327, "taker_buy_base": 342929.41, "taker_buy_quote": 59205.314452 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1717, "high": 0.1739, "low": 0.1709, "close": 0.1735, "volume": 503466.18, "close_time": 1766678399999, "quote_volume": 86652.161058, "trades": 1231, "taker_buy_base": 256388.71, "taker_buy_quote": 44103.964834 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1736, "high": 0.1747, "low": 0.173, "close": 0.1744, "volume": 608735.48, "close_time": 1766692799999, "quote_volume": 105894.850708, "trades": 1247, "taker_buy_base": 285196.66, "taker_buy_quote": 49616.235031 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1746, "high": 0.175, "low": 0.1676, "close": 0.1679, "volume": 575719.28, "close_time": 1766707199999, "quote_volume": 98867.311374, "trades": 1751, "taker_buy_base": 206863.17, "taker_buy_quote": 35488.336879 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1678, "high": 0.173, "low": 0.1654, "close": 0.1714, "volume": 1014059.24, "close_time": 1766721599999, "quote_volume": 172349.389223, "trades": 2475, "taker_buy_base": 476896.85, "taker_buy_quote": 80986.350031 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1714, "high": 0.1731, "low": 0.1703, "close": 0.1706, "volume": 473091.57, "close_time": 1766735999999, "quote_volume": 81299.153348, "trades": 1100, "taker_buy_base": 253360.04, "taker_buy_quote": 43541.846174 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1708, "high": 0.1726, "low": 0.1702, "close": 0.1724, "volume": 208018.92, "close_time": 1766750399999, "quote_volume": 35652.08853, "trades": 526, "taker_buy_base": 76217.75, "taker_buy_quote": 13065.217242 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1722, "high": 0.1734, "low": 0.1692, "close": 0.1704, "volume": 573980.69, "close_time": 1766764799999, "quote_volume": 98322.517422, "trades": 1505, "taker_buy_base": 271945.7, "taker_buy_quote": 46553.851466 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1703, "high": 0.171, "low": 0.1682, "close": 0.1686, "volume": 705329.16, "close_time": 1766779199999, "quote_volume": 119354.924691, "trades": 1878, "taker_buy_base": 241030.91, "taker_buy_quote": 40776.334096 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1688, "high": 0.1698, "low": 0.168, "close": 0.1691, "volume": 412604.36, "close_time": 1766793599999, "quote_volume": 69727.038281, "trades": 1522, "taker_buy_base": 172706.83, "taker_buy_quote": 29198.798773 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1691, "high": 0.1704, "low": 0.1687, "close": 0.1702, "volume": 159088.75, "close_time": 1766807999999, "quote_volume": 26971.343849, "trades": 832, "taker_buy_base": 78515.75, "taker_buy_quote": 13325.391786 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.17, "high": 0.1703, "low": 0.1687, "close": 0.1693, "volume": 331374.37, "close_time": 1766822399999, "quote_volume": 56102.354695, "trades": 955, "taker_buy_base": 180588.11, "taker_buy_quote": 30593.175929 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1693, "high": 0.172, "low": 0.1673, "close": 0.1694, "volume": 803611.38, "close_time": 1766836799999, "quote_volume": 136072.634397, "trades": 2245, "taker_buy_base": 373844.36, "taker_buy_quote": 63392.439816 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1694, "high": 0.1702, "low": 0.1685, "close": 0.1697, "volume": 492899.87, "close_time": 1766851199999, "quote_volume": 83464.3056, "trades": 1118, "taker_buy_base": 283891.89, "taker_buy_quote": 48097.582589 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1697, "high": 0.1718, "low": 0.169, "close": 0.1704, "volume": 549838.69, "close_time": 1766865599999, "quote_volume": 93603.641031, "trades": 1680, "taker_buy_base": 288177.49, "taker_buy_quote": 49099.327672 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1705, "high": 0.1734, "low": 0.17, "close": 0.1725, "volume": 741049.24, "close_time": 1766879999999, "quote_volume": 127439.493904, "trades": 1901, "taker_buy_base": 429740.08, "taker_buy_quote": 73934.035901 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1724, "high": 0.1728, "low": 0.171, "close": 0.171, "volume": 208250.41, "close_time": 1766894399999, "quote_volume": 35789.093032, "trades": 1012, "taker_buy_base": 89796.08, "taker_buy_quote": 15448.196445 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1711, "high": 0.1726, "low": 0.171, "close": 0.1712, "volume": 254870.51, "close_time": 1766908799999, "quote_volume": 43744.432746, "trades": 953, "taker_buy_base": 150733.55, "taker_buy_quote": 25903.078098 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1697, "close": 0.1708, "volume": 395600.46, "close_time": 1766923199999, "quote_volume": 67524.520634, "trades": 1277, "taker_buy_base": 149896.62, "taker_buy_quote": 25605.205372 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1707, "high": 0.1711, "low": 0.1691, "close": 0.1698, "volume": 481548.26, "close_time": 1766937599999, "quote_volume": 81908.049885, "trades": 1425, "taker_buy_base": 261111.76, "taker_buy_quote": 44420.604139 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1698, "high": 0.1711, "low": 0.1671, "close": 0.1692, "volume": 1415972.19, "close_time": 1766951999999, "quote_volume": 239713.434042, "trades": 3511, "taker_buy_base": 815415.55, "taker_buy_quote": 138138.488293 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1688, "high": 0.1701, "low": 0.168, "close": 0.1697, "volume": 307664.86, "close_time": 1766966399999, "quote_volume": 51973.097416, "trades": 959, "taker_buy_base": 174120.37, "taker_buy_quote": 29428.718945 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1697, "high": 0.1738, "low": 0.1693, "close": 0.1734, "volume": 714247.09, "close_time": 1766980799999, "quote_volume": 122814.308227, "trades": 1520, "taker_buy_base": 315652.51, "taker_buy_quote": 54264.890712 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1714, "close": 0.173, "volume": 880770.33, "close_time": 1766995199999, "quote_volume": 152017.989564, "trades": 2554, "taker_buy_base": 393199.09, "taker_buy_quote": 67933.277293 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.173, "high": 0.1747, "low": 0.1698, "close": 0.1703, "volume": 1103408.67, "close_time": 1767009599999, "quote_volume": 189800.822409, "trades": 2314, "taker_buy_base": 555067.68, "taker_buy_quote": 95559.510316 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1701, "high": 0.1711, "low": 0.1678, "close": 0.1702, "volume": 951611.56, "close_time": 1767023999999, "quote_volume": 161121.143108, "trades": 2205, "taker_buy_base": 542631.61, "taker_buy_quote": 91850.207381 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1683, "close": 0.1686, "volume": 685744.83, "close_time": 1767038399999, "quote_volume": 116471.521273, "trades": 1712, "taker_buy_base": 280776.92, "taker_buy_quote": 47728.772991 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1686, "high": 0.1698, "low": 0.1674, "close": 0.1686, "volume": 540310.0, "close_time": 1767052799999, "quote_volume": 91001.549094, "trades": 1271, "taker_buy_base": 282049.21, "taker_buy_quote": 47534.443997 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1683, "high": 0.1689, "low": 0.1664, "close": 0.1681, "volume": 296926.72, "close_time": 1767067199999, "quote_volume": 49860.761329, "trades": 796, "taker_buy_base": 131475.27, "taker_buy_quote": 22088.685892 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1681, "high": 0.1689, "low": 0.1665, "close": 0.1675, "volume": 290592.39, "close_time": 1767081599999, "quote_volume": 48728.246262, "trades": 550, "taker_buy_base": 98875.85, "taker_buy_quote": 16580.582445 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1678, "high": 0.169, "low": 0.1676, "close": 0.1682, "volume": 274038.51, "close_time": 1767095999999, "quote_volume": 46061.127391, "trades": 615, "taker_buy_base": 117672.51, "taker_buy_quote": 19786.683282 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1682, "high": 0.1701, "low": 0.1673, "close": 0.1699, "volume": 599673.32, "close_time": 1767110399999, "quote_volume": 101107.378081, "trades": 1617, "taker_buy_base": 256693.76, "taker_buy_quote": 43326.082456 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1675, "close": 0.1691, "volume": 633093.91, "close_time": 1767124799999, "quote_volume": 107169.393916, "trades": 1793, "taker_buy_base": 246146.34, "taker_buy_quote": 41678.995608 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1692, "high": 0.1695, "low": 0.1681, "close": 0.1684, "volume": 315809.58, "close_time": 1767139199999, "quote_volume": 53304.663545, "trades": 1191, "taker_buy_base": 119861.6, "taker_buy_quote": 20237.402154 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1684, "high": 0.1696, "low": 0.1676, "close": 0.168, "volume": 289242.48, "close_time": 1767153599999, "quote_volume": 48714.505654, "trades": 1048, "taker_buy_base": 109839.5, "taker_buy_quote": 18510.194441 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1681, "high": 0.1682, "low": 0.167, "close": 0.1674, "volume": 157137.95, "close_time": 1767167999999, "quote_volume": 26333.495221, "trades": 355, "taker_buy_base": 85174.08, "taker_buy_quote": 14278.208251 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1674, "high": 0.1679, "low": 0.1662, "close": 0.1676, "volume": 288040.65, "close_time": 1767182399999, "quote_volume": 48112.555406, "trades": 569, "taker_buy_base": 165185.81, "taker_buy_quote": 27609.260052 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1675, "high": 0.1687, "low": 0.1663, "close": 0.1667, "volume": 770264.51, "close_time": 1767196799999, "quote_volume": 129161.1895, "trades": 1977, "taker_buy_base": 501418.23, "taker_buy_quote": 84094.664676 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1542, "close": 0.16, "volume": 2990970.55, "close_time": 1767211199999, "quote_volume": 476081.07336, "trades": 6060, "taker_buy_base": 1581957.26, "taker_buy_quote": 251204.257622 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1599, "high": 0.1749, "low": 0.1587, "close": 0.164, "volume": 5369826.27, "close_time": 1767225599999, "quote_volume": 889673.833174, "trades": 9275, "taker_buy_base": 2938105.6, "taker_buy_quote": 487933.97539 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1641, "high": 0.166, "low": 0.1635, "close": 0.1642, "volume": 394360.74, "close_time": 1767239999999, "quote_volume": 64894.211989, "trades": 1135, "taker_buy_base": 178814.3, "taker_buy_quote": 29428.401929 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1642, "high": 0.1897, "low": 0.1632, "close": 0.1756, "volume": 5311825.32, "close_time": 1767254399999, "quote_volume": 946598.470203, "trades": 10144, "taker_buy_base": 3037915.65, "taker_buy_quote": 540267.334641 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1758, "high": 0.18, "low": 0.1692, "close": 0.1718, "volume": 3685178.02, "close_time": 1767268799999, "quote_volume": 638473.158694, "trades": 6083, "taker_buy_base": 1792282.87, "taker_buy_quote": 311329.926629 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1718, "high": 0.1774, "low": 0.1689, "close": 0.1743, "volume": 2010610.17, "close_time": 1767283199999, "quote_volume": 348953.992795, "trades": 3626, "taker_buy_base": 1007149.95, "taker_buy_quote": 175085.617926 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1743, "high": 0.1748, "low": 0.1724, "close": 0.1747, "volume": 961061.3, "close_time": 1767297599999, "quote_volume": 166934.327595, "trades": 1368, "taker_buy_base": 422944.37, "taker_buy_quote": 73550.949734 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1747, "high": 0.1749, "low": 0.173, "close": 0.1732, "volume": 645694.27, "close_time": 1767311999999, "quote_volume": 112201.517152, "trades": 841, "taker_buy_base": 341634.03, "taker_buy_quote": 59415.825648 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1732, "high": 0.1749, "low": 0.1719, "close": 0.1745, "volume": 525985.64, "close_time": 1767326399999, "quote_volume": 91100.53399, "trades": 730, "taker_buy_base": 303595.52, "taker_buy_quote": 52595.109785 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1746, "high": 0.1758, "low": 0.1722, "close": 0.1726, "volume": 818075.75, "close_time": 1767340799999, "quote_volume": 142386.054931, "trades": 1223, "taker_buy_base": 333352.23, "taker_buy_quote": 58093.260019 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1729, "high": 0.1751, "low": 0.1724, "close": 0.1737, "volume": 663062.59, "close_time": 1767355199999, "quote_volume": 115132.331318, "trades": 1006, "taker_buy_base": 356674.89, "taker_buy_quote": 61957.887216 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1735, "high": 0.1764, "low": 0.1728, "close": 0.1741, "volume": 1289038.39, "close_time": 1767369599999, "quote_volume": 224956.516438, "trades": 2066, "taker_buy_base": 573683.91, "taker_buy_quote": 100108.829137 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1744, "high": 0.1797, "low": 0.1738, "close": 0.1783, "volume": 1447135.38, "close_time": 1767383999999, "quote_volume": 257030.548521, "trades": 2424, "taker_buy_base": 765645.32, "taker_buy_quote": 136086.625947 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1784, "high": 0.1821, "low": 0.1778, "close": 0.1792, "volume": 1478444.23, "close_time": 1767398399999, "quote_volume": 266136.82179, "trades": 2388, "taker_buy_base": 753526.93, "taker_buy_quote": 135716.557398 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1793, "high": 0.1817, "low": 0.1787, "close": 0.1815, "volume": 475281.86, "close_time": 1767412799999, "quote_volume": 85558.689383, "trades": 741, "taker_buy_base": 280671.08, "taker_buy_quote": 50560.032258 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1812, "high": 0.1814, "low": 0.1733, "close": 0.1738, "volume": 1114206.35, "close_time": 1767427199999, "quote_volume": 197232.362169, "trades": 1552, "taker_buy_base": 567972.16, "taker_buy_quote": 100533.778749 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1737, "high": 0.1752, "low": 0.1732, "close": 0.1741, "volume": 746855.11, "close_time": 1767441599999, "quote_volume": 129963.602041, "trades": 1185, "taker_buy_base": 354098.49, "taker_buy_quote": 61609.229995 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1739, "high": 0.178, "low": 0.1738, "close": 0.1764, "volume": 843853.0, "close_time": 1767455999999, "quote_volume": 148935.296393, "trades": 1419, "taker_buy_base": 469152.91, "taker_buy_quote": 82828.292603 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1765, "high": 0.1788, "low": 0.176, "close": 0.1779, "volume": 522323.76, "close_time": 1767470399999, "quote_volume": 92611.495358, "trades": 1306, "taker_buy_base": 264563.15, "taker_buy_quote": 46927.632571 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1779, "high": 0.1835, "low": 0.1769, "close": 0.1809, "volume": 1413618.63, "close_time": 1767484799999, "quote_volume": 255044.000116, "trades": 2602, "taker_buy_base": 850271.67, "taker_buy_quote": 153396.554171 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1812, "high": 0.1835, "low": 0.1801, "close": 0.182, "volume": 773704.56, "close_time": 1767499199999, "quote_volume": 140666.428615, "trades": 1294, "taker_buy_base": 330788.13, "taker_buy_quote": 60154.298312 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1819, "high": 0.1824, "low": 0.1792, "close": 0.1802, "volume": 329619.7, "close_time": 1767513599999, "quote_volume": 59665.797938, "trades": 733, "taker_buy_base": 99300.32, "taker_buy_quote": 17974.484466 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1801, "high": 0.1848, "low": 0.1787, "close": 0.1823, "volume": 849229.88, "close_time": 1767527999999, "quote_volume": 154361.688101, "trades": 1962, "taker_buy_base": 451589.86, "taker_buy_quote": 82236.15511 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1824, "high": 0.1851, "low": 0.1822, "close": 0.1846, "volume": 1183507.36, "close_time": 1767542399999, "quote_volume": 217204.361837, "trades": 2141, "taker_buy_base": 598937.33, "taker_buy_quote": 109967.311018 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1848, "high": 0.1863, "low": 0.1815, "close": 0.1823, "volume": 1066259.13, "close_time": 1767556799999, "quote_volume": 196421.753857, "trades": 2510, "taker_buy_base": 545195.71, "taker_buy_quote": 100508.270598 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1823, "high": 0.1845, "low": 0.1815, "close": 0.1821, "volume": 482923.53, "close_time": 1767571199999, "quote_volume": 88251.4267, "trades": 1109, "taker_buy_base": 231346.76, "taker_buy_quote": 42310.383464 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1824, "high": 0.1863, "low": 0.1816, "close": 0.1846, "volume": 732551.57, "close_time": 1767585599999, "quote_volume": 134825.026799, "trades": 1522, "taker_buy_base": 379646.32, "taker_buy_quote": 69921.275859 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1844, "high": 0.1845, "low": 0.1771, "close": 0.1802, "volume": 833348.2, "close_time": 1767599999999, "quote_volume": 150094.342527, "trades": 1499, "taker_buy_base": 322029.13, "taker_buy_quote": 58035.512722 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1801, "high": 0.1807, "low": 0.178, "close": 0.1795, "volume": 460173.09, "close_time": 1767614399999, "quote_volume": 82498.164285, "trades": 1014, "taker_buy_base": 250436.38, "taker_buy_quote": 44879.67255 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1795, "high": 0.1846, "low": 0.1787, "close": 0.1841, "volume": 680136.52, "close_time": 1767628799999, "quote_volume": 123373.568915, "trades": 1907, "taker_buy_base": 366822.8, "taker_buy_quote": 66606.530669 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1842, "high": 0.1883, "low": 0.1815, "close": 0.1869, "volume": 741071.44, "close_time": 1767643199999, "quote_volume": 137089.295009, "trades": 1558, "taker_buy_base": 341182.11, "taker_buy_quote": 63135.96896 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1871, "high": 0.1918, "low": 0.1856, "close": 0.19, "volume": 769058.53, "close_time": 1767657599999, "quote_volume": 144636.689575, "trades": 2294, "taker_buy_base": 419893.2, "taker_buy_quote": 78949.578744 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.19, "high": 0.1912, "low": 0.1876, "close": 0.1906, "volume": 791776.6, "close_time": 1767671999999, "quote_volume": 150010.055047, "trades": 2463, "taker_buy_base": 370044.66, "taker_buy_quote": 70142.380107 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1905, "high": 0.1915, "low": 0.1876, "close": 0.188, "volume": 900499.45, "close_time": 1767686399999, "quote_volume": 170527.682753, "trades": 2452, "taker_buy_base": 317079.68, "taker_buy_quote": 60140.503307 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1881, "high": 0.1916, "low": 0.1877, "close": 0.1914, "volume": 408324.54, "close_time": 1767700799999, "quote_volume": 77280.607506, "trades": 1273, "taker_buy_base": 229539.92, "taker_buy_quote": 43477.362143 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1913, "high": 0.1961, "low": 0.189, "close": 0.1904, "volume": 1597076.85, "close_time": 1767715199999, "quote_volume": 308827.865569, "trades": 3132, "taker_buy_base": 649171.72, "taker_buy_quote": 125261.422409 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1902, "high": 0.1911, "low": 0.1816, "close": 0.1852, "volume": 1372805.99, "close_time": 1767729599999, "quote_volume": 256217.95094, "trades": 2864, "taker_buy_base": 772051.36, "taker_buy_quote": 144311.100145 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1851, "high": 0.1909, "low": 0.1851, "close": 0.1901, "volume": 419838.11, "close_time": 1767743999999, "quote_volume": 79297.459773, "trades": 1490, "taker_buy_base": 196516.28, "taker_buy_quote": 37065.335165 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1898, "high": 0.19, "low": 0.1853, "close": 0.1864, "volume": 346236.8, "close_time": 1767758399999, "quote_volume": 64821.459092, "trades": 1208, "taker_buy_base": 161334.59, "taker_buy_quote": 30189.737204 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1868, "high": 0.1883, "low": 0.1848, "close": 0.1881, "volume": 378825.95, "close_time": 1767772799999, "quote_volume": 70391.514369, "trades": 1170, "taker_buy_base": 190583.91, "taker_buy_quote": 35409.447357 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1884, "high": 0.1894, "low": 0.1842, "close": 0.1861, "volume": 410277.09, "close_time": 1767787199999, "quote_volume": 76565.660231, "trades": 1268, "taker_buy_base": 204452.35, "taker_buy_quote": 38144.712543 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1861, "high": 0.1864, "low": 0.1777, "close": 0.1783, "volume": 794005.11, "close_time": 1767801599999, "quote_volume": 144060.002665, "trades": 1959, "taker_buy_base": 417053.93, "taker_buy_quote": 75708.196124 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1783, "high": 0.1809, "low": 0.1775, "close": 0.1799, "volume": 458893.82, "close_time": 1767815999999, "quote_volume": 82158.696075, "trades": 1246, "taker_buy_base": 257526.52, "taker_buy_quote": 46135.488841 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1798, "high": 0.18, "low": 0.1747, "close": 0.1763, "volume": 394923.07, "close_time": 1767830399999, "quote_volume": 70004.799034, "trades": 1345, "taker_buy_base": 189540.48, "taker_buy_quote": 33594.427123 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1762, "high": 0.1785, "low": 0.1739, "close": 0.1743, "volume": 327261.85, "close_time": 1767844799999, "quote_volume": 57727.905419, "trades": 1494, "taker_buy_base": 172234.6, "taker_buy_quote": 30364.936146 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1742, "high": 0.1777, "low": 0.1718, "close": 0.1756, "volume": 339494.87, "close_time": 1767859199999, "quote_volume": 59385.431246, "trades": 1773, "taker_buy_base": 192975.76, "taker_buy_quote": 33775.629812 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1757, "high": 0.1764, "low": 0.171, "close": 0.1735, "volume": 402996.56, "close_time": 1767873599999, "quote_volume": 69780.955221, "trades": 1806, "taker_buy_base": 223631.18, "taker_buy_quote": 38762.901336 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1734, "high": 0.1755, "low": 0.1696, "close": 0.1755, "volume": 415137.88, "close_time": 1767887999999, "quote_volume": 71371.25229, "trades": 2183, "taker_buy_base": 253356.59, "taker_buy_quote": 43578.582061 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1754, "high": 0.1762, "low": 0.1732, "close": 0.1748, "volume": 591502.72, "close_time": 1767902399999, "quote_volume": 103441.997309, "trades": 2477, "taker_buy_base": 306307.64, "taker_buy_quote": 53568.211305 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1748, "high": 0.1762, "low": 0.1732, "close": 0.1751, "volume": 328993.99, "close_time": 1767916799999, "quote_volume": 57573.049453, "trades": 838, "taker_buy_base": 178413.55, "taker_buy_quote": 31204.718275 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1752, "high": 0.1766, "low": 0.1728, "close": 0.1765, "volume": 281918.67, "close_time": 1767931199999, "quote_volume": 49221.617106, "trades": 1042, "taker_buy_base": 176222.08, "taker_buy_quote": 30782.840432 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1762, "high": 0.1771, "low": 0.1752, "close": 0.176, "volume": 173439.29, "close_time": 1767945599999, "quote_volume": 30560.114052, "trades": 693, "taker_buy_base": 95646.33, "taker_buy_quote": 16856.530123 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.176, "high": 0.1768, "low": 0.1734, "close": 0.1742, "volume": 297595.36, "close_time": 1767959999999, "quote_volume": 51946.902023, "trades": 937, "taker_buy_base": 141396.02, "taker_buy_quote": 24685.293286 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1743, "high": 0.1798, "low": 0.1731, "close": 0.1775, "volume": 441400.87, "close_time": 1767974399999, "quote_volume": 77744.450969, "trades": 1647, "taker_buy_base": 279482.3, "taker_buy_quote": 49255.558905 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1777, "high": 0.1803, "low": 0.1737, "close": 0.174, "volume": 348297.41, "close_time": 1767988799999, "quote_volume": 61551.818702, "trades": 1300, "taker_buy_base": 178876.17, "taker_buy_quote": 31598.709737 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1738, "high": 0.1768, "low": 0.1732, "close": 0.1756, "volume": 347081.19, "close_time": 1768003199999, "quote_volume": 60753.242729, "trades": 1385, "taker_buy_base": 199004.07, "taker_buy_quote": 34848.63473 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1755, "high": 0.1764, "low": 0.1742, "close": 0.1756, "volume": 134126.13, "close_time": 1768017599999, "quote_volume": 23517.281499, "trades": 559, "taker_buy_base": 65827.15, "taker_buy_quote": 11546.923038 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1756, "high": 0.1777, "low": 0.1735, "close": 0.1776, "volume": 194142.01, "close_time": 1768031999999, "quote_volume": 33987.195731, "trades": 569, "taker_buy_base": 96330.19, "taker_buy_quote": 16875.865541 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1776, "high": 0.1844, "low": 0.1775, "close": 0.179, "volume": 1180666.27, "close_time": 1768046399999, "quote_volume": 212973.876252, "trades": 3516, "taker_buy_base": 672202.96, "taker_buy_quote": 121367.103619 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.179, "high": 0.1798, "low": 0.1775, "close": 0.1785, "volume": 329084.15, "close_time": 1768060799999, "quote_volume": 58746.883809, "trades": 952, "taker_buy_base": 147366.08, "taker_buy_quote": 26323.95402 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1784, "high": 0.1789, "low": 0.176, "close": 0.1787, "volume": 212280.82, "close_time": 1768075199999, "quote_volume": 37682.778219, "trades": 781, "taker_buy_base": 99172.27, "taker_buy_quote": 17616.045664 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1746, "close": 0.1755, "volume": 249130.21, "close_time": 1768089599999, "quote_volume": 43924.590615, "trades": 904, "taker_buy_base": 134615.1, "taker_buy_quote": 23741.617605 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1745, "close": 0.1756, "volume": 193224.59, "close_time": 1768103999999, "quote_volume": 33891.348965, "trades": 821, "taker_buy_base": 89676.3, "taker_buy_quote": 15743.1405 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1755, "high": 0.1768, "low": 0.1749, "close": 0.1767, "volume": 261230.49, "close_time": 1768118399999, "quote_volume": 46013.472845, "trades": 685, "taker_buy_base": 169456.17, "taker_buy_quote": 29848.774754 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1767, "high": 0.1778, "low": 0.1761, "close": 0.1768, "volume": 196937.54, "close_time": 1768132799999, "quote_volume": 34880.477856, "trades": 831, "taker_buy_base": 115293.48, "taker_buy_quote": 20412.677992 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1769, "high": 0.1794, "low": 0.1753, "close": 0.1764, "volume": 391831.79, "close_time": 1768147199999, "quote_volume": 69648.214599, "trades": 1078, "taker_buy_base": 225475.92, "taker_buy_quote": 40136.862243 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1764, "high": 0.1787, "low": 0.1762, "close": 0.1766, "volume": 301652.55, "close_time": 1768161599999, "quote_volume": 53504.222224, "trades": 851, "taker_buy_base": 151774.93, "taker_buy_quote": 26921.899859 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1703, "close": 0.1732, "volume": 707032.54, "close_time": 1768175999999, "quote_volume": 122384.050107, "trades": 2545, "taker_buy_base": 358591.92, "taker_buy_quote": 61965.611038 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1735, "high": 0.1776, "low": 0.1712, "close": 0.1749, "volume": 423555.6, "close_time": 1768190399999, "quote_volume": 73837.697251, "trades": 1647, "taker_buy_base": 232777.54, "taker_buy_quote": 40634.443681 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1748, "high": 0.1765, "low": 0.1712, "close": 0.1713, "volume": 217312.19, "close_time": 1768204799999, "quote_volume": 37921.047933, "trades": 689, "taker_buy_base": 99452.45, "taker_buy_quote": 17375.776172 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1715, "high": 0.1723, "low": 0.1691, "close": 0.1718, "volume": 467914.33, "close_time": 1768219199999, "quote_volume": 79657.235762, "trades": 2211, "taker_buy_base": 289615.32, "taker_buy_quote": 49267.874509 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1714, "high": 0.174, "low": 0.1681, "close": 0.1737, "volume": 543755.92, "close_time": 1768233599999, "quote_volume": 93115.11767, "trades": 1953, "taker_buy_base": 311560.97, "taker_buy_quote": 53411.422501 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1737, "high": 0.1757, "low": 0.1717, "close": 0.1731, "volume": 306018.38, "close_time": 1768247999999, "quote_volume": 53111.49597, "trades": 977, "taker_buy_base": 167599.45, "taker_buy_quote": 29115.567114 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1731, "high": 0.1739, "low": 0.1687, "close": 0.1703, "volume": 160898.69, "close_time": 1768262399999, "quote_volume": 27435.288223, "trades": 656, "taker_buy_base": 74575.44, "taker_buy_quote": 12713.314777 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1702, "high": 0.1728, "low": 0.1701, "close": 0.1716, "volume": 219862.8, "close_time": 1768276799999, "quote_volume": 37664.165626, "trades": 647, "taker_buy_base": 110428.63, "taker_buy_quote": 18914.287407 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.172, "high": 0.1773, "low": 0.172, "close": 0.1762, "volume": 516734.08, "close_time": 1768291199999, "quote_volume": 90768.938525, "trades": 828, "taker_buy_base": 130698.27, "taker_buy_quote": 22906.063466 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1762, "high": 0.1811, "low": 0.176, "close": 0.1792, "volume": 807749.94, "close_time": 1768305599999, "quote_volume": 144418.448854, "trades": 1541, "taker_buy_base": 336645.58, "taker_buy_quote": 60209.718606 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1791, "high": 0.189, "low": 0.1791, "close": 0.1827, "volume": 2049598.22, "close_time": 1768319999999, "quote_volume": 377381.335498, "trades": 4823, "taker_buy_base": 1056040.91, "taker_buy_quote": 194508.052718 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1829, "high": 0.1839, "low": 0.1815, "close": 0.1833, "volume": 431541.72, "close_time": 1768334399999, "quote_volume": 78852.219092, "trades": 2113, "taker_buy_base": 211588.86, "taker_buy_quote": 38671.403178 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1835, "high": 0.1882, "low": 0.1809, "close": 0.1841, "volume": 647033.22, "close_time": 1768348799999, "quote_volume": 119182.99439, "trades": 1723, "taker_buy_base": 308948.25, "taker_buy_quote": 56909.985306 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1842, "high": 0.1876, "low": 0.1839, "close": 0.1848, "volume": 663374.88, "close_time": 1768363199999, "quote_volume": 123059.963628, "trades": 1385, "taker_buy_base": 282490.22, "taker_buy_quote": 52463.057678 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1848, "high": 0.1871, "low": 0.1825, "close": 0.1847, "volume": 896941.11, "close_time": 1768377599999, "quote_volume": 166094.133463, "trades": 1872, "taker_buy_base": 459257.89, "taker_buy_quote": 85014.000928 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1846, "high": 0.1882, "low": 0.184, "close": 0.1877, "volume": 531858.28, "close_time": 1768391999999, "quote_volume": 99006.389689, "trades": 1256, "taker_buy_base": 289565.64, "taker_buy_quote": 53897.715913 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.188, "high": 0.1897, "low": 0.186, "close": 0.1886, "volume": 919787.97, "close_time": 1768406399999, "quote_volume": 172677.183532, "trades": 2687, "taker_buy_base": 468098.66, "taker_buy_quote": 87898.071083 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1888, "high": 0.1903, "low": 0.1833, "close": 0.1855, "volume": 635631.67, "close_time": 1768420799999, "quote_volume": 118862.954093, "trades": 1763, "taker_buy_base": 326474.48, "taker_buy_quote": 60992.366753 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1856, "high": 0.1867, "low": 0.1821, "close": 0.1833, "volume": 246656.36, "close_time": 1768435199999, "quote_volume": 45450.579047, "trades": 1336, "taker_buy_base": 127835.01, "taker_buy_quote": 23540.520277 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1831, "high": 0.1839, "low": 0.1777, "close": 0.1781, "volume": 373189.81, "close_time": 1768449599999, "quote_volume": 67664.545515, "trades": 1492, "taker_buy_base": 142833.36, "taker_buy_quote": 25905.088123 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1778, "high": 0.1818, "low": 0.1778, "close": 0.1811, "volume": 402989.24, "close_time": 1768463999999, "quote_volume": 72166.47926, "trades": 1048, "taker_buy_base": 160793.65, "taker_buy_quote": 28829.990096 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1807, "high": 0.1812, "low": 0.1795, "close": 0.1797, "volume": 234051.09, "close_time": 1768478399999, "quote_volume": 42186.737469, "trades": 839, "taker_buy_base": 94403.55, "taker_buy_quote": 17019.210469 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1797, "high": 0.1822, "low": 0.1745, "close": 0.1773, "volume": 504529.43, "close_time": 1768492799999, "quote_volume": 90113.740718, "trades": 1598, "taker_buy_base": 256960.41, "taker_buy_quote": 45887.814247 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1771, "high": 0.179, "low": 0.172, "close": 0.1727, "volume": 835623.35, "close_time": 1768507199999, "quote_volume": 146200.595636, "trades": 2162, "taker_buy_base": 427765.81, "taker_buy_quote": 74835.244487 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1726, "high": 0.174, "low": 0.1705, "close": 0.1713, "volume": 1636407.52, "close_time": 1768521599999, "quote_volume": 281207.428156, "trades": 4749, "taker_buy_base": 1165817.33, "taker_buy_quote": 200332.648845 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1714, "high": 0.1721, "low": 0.17, "close": 0.1711, "volume": 430301.5, "close_time": 1768535999999, "quote_volume": 73621.837674, "trades": 1045, "taker_buy_base": 271658.9, "taker_buy_quote": 46483.604208 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1711, "high": 0.1767, "low": 0.1696, "close": 0.1743, "volume": 1558397.56, "close_time": 1768550399999, "quote_volume": 271569.860939, "trades": 2139, "taker_buy_base": 1020526.63, "taker_buy_quote": 178006.341767 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1742, "high": 0.1754, "low": 0.1722, "close": 0.1738, "volume": 726845.77, "close_time": 1768564799999, "quote_volume": 126505.819006, "trades": 1513, "taker_buy_base": 434064.82, "taker_buy_quote": 75574.070914 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1738, "high": 0.1772, "low": 0.1695, "close": 0.1716, "volume": 1456866.01, "close_time": 1768579199999, "quote_volume": 252684.940382, "trades": 3519, "taker_buy_base": 831291.96, "taker_buy_quote": 144344.70505 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1716, "high": 0.1768, "low": 0.1712, "close": 0.1765, "volume": 737663.18, "close_time": 1768593599999, "quote_volume": 127997.167794, "trades": 1498, "taker_buy_base": 371018.1, "taker_buy_quote": 64442.587118 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1765, "high": 0.1798, "low": 0.1752, "close": 0.179, "volume": 726503.42, "close_time": 1768607999999, "quote_volume": 129435.411891, "trades": 1687, "taker_buy_base": 343983.81, "taker_buy_quote": 61286.28648 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.179, "high": 0.1849, "low": 0.1786, "close": 0.1817, "volume": 971109.62, "close_time": 1768622399999, "quote_volume": 176536.447146, "trades": 2017, "taker_buy_base": 487277.23, "taker_buy_quote": 88664.634594 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1815, "high": 0.1905, "low": 0.1807, "close": 0.1864, "volume": 2164841.19, "close_time": 1768636799999, "quote_volume": 402654.619415, "trades": 4456, "taker_buy_base": 1159406.78, "taker_buy_quote": 215829.784396 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1862, "high": 0.1923, "low": 0.1849, "close": 0.186, "volume": 2414557.51, "close_time": 1768651199999, "quote_volume": 456324.868609, "trades": 5264, "taker_buy_base": 1316501.6, "taker_buy_quote": 249156.622156 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1861, "high": 0.2033, "low": 0.1858, "close": 0.1952, "volume": 8394150.07, "close_time": 1768665599999, "quote_volume": 1655847.129415, "trades": 12522, "taker_buy_base": 4514084.75, "taker_buy_quote": 890553.148025 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1952, "high": 0.1956, "low": 0.1889, "close": 0.1902, "volume": 2248242.1, "close_time": 1768679999999, "quote_volume": 431142.421724, "trades": 4143, "taker_buy_base": 1035806.64, "taker_buy_quote": 198793.539795 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1902, "high": 0.1914, "low": 0.1854, "close": 0.1872, "volume": 1187951.7, "close_time": 1768694399999, "quote_volume": 224596.52555, "trades": 2683, "taker_buy_base": 534908.78, "taker_buy_quote": 101170.032796 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1872, "high": 0.1915, "low": 0.1839, "close": 0.1841, "volume": 1393914.2, "close_time": 1768708799999, "quote_volume": 261327.131307, "trades": 3675, "taker_buy_base": 696847.79, "taker_buy_quote": 130932.96485 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1841, "high": 0.1857, "low": 0.1827, "close": 0.1845, "volume": 677481.99, "close_time": 1768723199999, "quote_volume": 124747.45017, "trades": 1711, "taker_buy_base": 315596.56, "taker_buy_quote": 58158.88807 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1844, "high": 0.1859, "low": 0.1827, "close": 0.1832, "volume": 816473.58, "close_time": 1768737599999, "quote_volume": 150121.390801, "trades": 2297, "taker_buy_base": 403784.83, "taker_buy_quote": 74325.845918 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1831, "high": 0.1843, "low": 0.1801, "close": 0.1828, "volume": 1447861.56, "close_time": 1768751999999, "quote_volume": 264183.296324, "trades": 3161, "taker_buy_base": 639512.27, "taker_buy_quote": 116750.264783 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1828, "high": 0.1843, "low": 0.181, "close": 0.1825, "volume": 744251.82, "close_time": 1768766399999, "quote_volume": 135783.530992, "trades": 1720, "taker_buy_base": 250106.05, "taker_buy_quote": 45705.271333 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1826, "high": 0.185, "low": 0.1731, "close": 0.1734, "volume": 831587.01, "close_time": 1768780799999, "quote_volume": 148819.40712, "trades": 2944, "taker_buy_base": 407426.74, "taker_buy_quote": 72808.367562 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1732, "high": 0.1734, "low": 0.158, "close": 0.1683, "volume": 2560032.47, "close_time": 1768795199999, "quote_volume": 426736.218728, "trades": 8442, "taker_buy_base": 1403945.2, "taker_buy_quote": 234099.441864 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1657, "close": 0.1663, "volume": 596755.69, "close_time": 1768809599999, "quote_volume": 99416.405847, "trades": 2589, "taker_buy_base": 390505.19, "taker_buy_quote": 65060.265112 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1663, "high": 0.1692, "low": 0.1661, "close": 0.1675, "volume": 562015.09, "close_time": 1768823999999, "quote_volume": 94354.768667, "trades": 1703, "taker_buy_base": 338449.08, "taker_buy_quote": 56842.510941 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1676, "high": 0.1689, "low": 0.166, "close": 0.1682, "volume": 572110.96, "close_time": 1768838399999, "quote_volume": 95819.823805, "trades": 1726, "taker_buy_base": 342580.52, "taker_buy_quote": 57386.574042 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1681, "high": 0.1744, "low": 0.1676, "close": 0.1738, "volume": 553231.75, "close_time": 1768852799999, "quote_volume": 94557.248659, "trades": 1641, "taker_buy_base": 277731.15, "taker_buy_quote": 47442.705346 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1739, "high": 0.1743, "low": 0.1707, "close": 0.1722, "volume": 273563.91, "close_time": 1768867199999, "quote_volume": 47093.416441, "trades": 1323, "taker_buy_base": 134097.41, "taker_buy_quote": 23096.968388 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1723, "high": 0.1772, "low": 0.1707, "close": 0.1742, "volume": 1312340.33, "close_time": 1768881599999, "quote_volume": 228297.432533, "trades": 4206, "taker_buy_base": 830710.61, "taker_buy_quote": 144515.872388 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1742, "high": 0.1768, "low": 0.1712, "close": 0.1717, "volume": 847825.94, "close_time": 1768895999999, "quote_volume": 147403.788998, "trades": 2440, "taker_buy_base": 400788.08, "taker_buy_quote": 69791.467332 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1715, "high": 0.1723, "low": 0.1681, "close": 0.1685, "volume": 701783.04, "close_time": 1768910399999, "quote_volume": 119311.032583, "trades": 2307, "taker_buy_base": 350126.23, "taker_buy_quote": 59575.16062 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1686, "high": 0.1932, "low": 0.168, "close": 0.1872, "volume": 12714492.27, "close_time": 1768924799999, "quote_volume": 2311627.487004, "trades": 27427, "taker_buy_base": 7062469.1, "taker_buy_quote": 1283535.452766 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1872, "high": 0.1875, "low": 0.1699, "close": 0.1723, "volume": 4306481.24, "close_time": 1768939199999, "quote_volume": 756786.564474, "trades": 9599, "taker_buy_base": 2269225.22, "taker_buy_quote": 398531.844003 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1721, "high": 0.1723, "low": 0.1616, "close": 0.165, "volume": 2127843.34, "close_time": 1768953599999, "quote_volume": 356383.384591, "trades": 5275, "taker_buy_base": 981708.71, "taker_buy_quote": 164267.367656 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1653, "high": 0.1784, "low": 0.1651, "close": 0.1751, "volume": 1308724.05, "close_time": 1768967999999, "quote_volume": 225223.734525, "trades": 3033, "taker_buy_base": 685147.4, "taker_buy_quote": 118084.970068 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1751, "high": 0.1763, "low": 0.1711, "close": 0.1721, "volume": 1079811.51, "close_time": 1768982399999, "quote_volume": 187289.969852, "trades": 2493, "taker_buy_base": 461330.04, "taker_buy_quote": 80159.984812 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1722, "high": 0.1777, "low": 0.171, "close": 0.1739, "volume": 1283842.49, "close_time": 1768996799999, "quote_volume": 223876.963915, "trades": 2653, "taker_buy_base": 579954.75, "taker_buy_quote": 101247.842936 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1739, "high": 0.1754, "low": 0.1682, "close": 0.1728, "volume": 1416528.33, "close_time": 1769011199999, "quote_volume": 243314.618597, "trades": 3418, "taker_buy_base": 694309.23, "taker_buy_quote": 119391.521811 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1727, "high": 0.1768, "low": 0.1658, "close": 0.176, "volume": 1865254.48, "close_time": 1769025599999, "quote_volume": 318183.699592, "trades": 5786, "taker_buy_base": 946864.37, "taker_buy_quote": 161726.073327 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.176, "high": 0.1766, "low": 0.172, "close": 0.1728, "volume": 738369.38, "close_time": 1769039999999, "quote_volume": 129065.98046, "trades": 2734, "taker_buy_base": 351255.37, "taker_buy_quote": 61430.857541 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1732, "high": 0.1846, "low": 0.173, "close": 0.1806, "volume": 863584.93, "close_time": 1769054399999, "quote_volume": 155034.300889, "trades": 3393, "taker_buy_base": 456563.27, "taker_buy_quote": 82130.53734 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1806, "high": 0.1856, "low": 0.1778, "close": 0.1792, "volume": 1190583.36, "close_time": 1769068799999, "quote_volume": 216049.75304, "trades": 3453, "taker_buy_base": 545842.81, "taker_buy_quote": 99132.383718 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1792, "high": 0.1798, "low": 0.1756, "close": 0.176, "volume": 740190.61, "close_time": 1769083199999, "quote_volume": 131171.319659, "trades": 2038, "taker_buy_base": 313753.1, "taker_buy_quote": 55635.694416 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1759, "high": 0.1771, "low": 0.1697, "close": 0.1723, "volume": 1141806.81, "close_time": 1769097599999, "quote_volume": 196729.402067, "trades": 4204, "taker_buy_base": 519909.39, "taker_buy_quote": 89597.744335 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1723, "high": 0.1772, "low": 0.171, "close": 0.1716, "volume": 1087249.77, "close_time": 1769111999999, "quote_volume": 188752.057593, "trades": 2671, "taker_buy_base": 530706.45, "taker_buy_quote": 92332.445144 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1715, "high": 0.1741, "low": 0.17, "close": 0.1732, "volume": 720397.44, "close_time": 1769126399999, "quote_volume": 123824.956396, "trades": 2177, "taker_buy_base": 388835.73, "taker_buy_quote": 66882.179488 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.173, "high": 0.181, "low": 0.1729, "close": 0.1748, "volume": 1362742.01, "close_time": 1769140799999, "quote_volume": 241211.64897, "trades": 3151, "taker_buy_base": 678225.03, "taker_buy_quote": 120116.887602 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1749, "high": 0.1771, "low": 0.1702, "close": 0.1707, "volume": 660755.51, "close_time": 1769155199999, "quote_volume": 114599.296121, "trades": 1903, "taker_buy_base": 251263.61, "taker_buy_quote": 43648.458166 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1709, "high": 0.1719, "low": 0.1689, "close": 0.1713, "volume": 786494.52, "close_time": 1769169599999, "quote_volume": 134104.428455, "trades": 1968, "taker_buy_base": 342487.68, "taker_buy_quote": 58428.299357 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1712, "high": 0.1738, "low": 0.1683, "close": 0.1721, "volume": 1046517.29, "close_time": 1769183999999, "quote_volume": 179313.095548, "trades": 3510, "taker_buy_base": 598408.32, "taker_buy_quote": 102576.242464 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1722, "high": 0.1862, "low": 0.172, "close": 0.1738, "volume": 3020945.42, "close_time": 1769198399999, "quote_volume": 538329.628891, "trades": 7186, "taker_buy_base": 1703052.31, "taker_buy_quote": 303438.87918 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1739, "high": 0.177, "low": 0.1716, "close": 0.1751, "volume": 618512.79, "close_time": 1769212799999, "quote_volume": 107541.61559, "trades": 2058, "taker_buy_base": 283797.2, "taker_buy_quote": 49284.730156 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1751, "high": 0.1775, "low": 0.1737, "close": 0.1757, "volume": 396839.27, "close_time": 1769227199999, "quote_volume": 69612.708769, "trades": 1408, "taker_buy_base": 186146.78, "taker_buy_quote": 32695.411683 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1761, "high": 0.1762, "low": 0.1731, "close": 0.1736, "volume": 245019.95, "close_time": 1769241599999, "quote_volume": 42707.0229, "trades": 797, "taker_buy_base": 73576.92, "taker_buy_quote": 12834.869256 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1735, "high": 0.1743, "low": 0.172, "close": 0.1724, "volume": 275035.03, "close_time": 1769255999999, "quote_volume": 47572.625868, "trades": 707, "taker_buy_base": 116611.3, "taker_buy_quote": 20172.472499 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1725, "high": 0.1731, "low": 0.1697, "close": 0.1709, "volume": 472633.23, "close_time": 1769270399999, "quote_volume": 81069.145399, "trades": 1127, "taker_buy_base": 198380.07, "taker_buy_quote": 34016.975231 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1706, "high": 0.1743, "low": 0.169, "close": 0.1704, "volume": 964412.44, "close_time": 1769284799999, "quote_volume": 164929.679665, "trades": 2242, "taker_buy_base": 547507.78, "taker_buy_quote": 93682.328229 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1702, "high": 0.1728, "low": 0.1694, "close": 0.1714, "volume": 323334.77, "close_time": 1769299199999, "quote_volume": 55370.476956, "trades": 1053, "taker_buy_base": 178618.59, "taker_buy_quote": 30604.918587 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1713, "high": 0.1719, "low": 0.1693, "close": 0.17, "volume": 733076.2, "close_time": 1769313599999, "quote_volume": 125084.173684, "trades": 2316, "taker_buy_base": 337356.59, "taker_buy_quote": 57581.615434 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1678, "close": 0.1683, "volume": 500846.94, "close_time": 1769327999999, "quote_volume": 84758.657607, "trades": 1605, "taker_buy_base": 288919.18, "taker_buy_quote": 48929.54935 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1683, "high": 0.1698, "low": 0.1658, "close": 0.1676, "volume": 549436.01, "close_time": 1769342399999, "quote_volume": 92252.994505, "trades": 1961, "taker_buy_base": 302812.01, "taker_buy_quote": 50906.913401 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1676, "high": 0.1676, "low": 0.1645, "close": 0.1667, "volume": 592477.1, "close_time": 1769356799999, "quote_volume": 98535.833852, "trades": 1981, "taker_buy_base": 336097.91, "taker_buy_quote": 55923.474377 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1545, "close": 0.1547, "volume": 1514500.13, "close_time": 1769371199999, "quote_volume": 243527.07754, "trades": 5388, "taker_buy_base": 773628.0, "taker_buy_quote": 124490.502722 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1549, "high": 0.1577, "low": 0.1525, "close": 0.1568, "volume": 758807.79, "close_time": 1769385599999, "quote_volume": 117791.477703, "trades": 2539, "taker_buy_base": 423517.6, "taker_buy_quote": 65814.195882 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1567, "high": 0.1605, "low": 0.1562, "close": 0.1586, "volume": 363589.89, "close_time": 1769399999999, "quote_volume": 57727.192293, "trades": 1283, "taker_buy_base": 188478.26, "taker_buy_quote": 29911.121091 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1587, "high": 0.161, "low": 0.1585, "close": 0.1608, "volume": 519838.36, "close_time": 1769414399999, "quote_volume": 83213.233119, "trades": 1649, "taker_buy_base": 252226.6, "taker_buy_quote": 40385.524627 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1609, "high": 0.1635, "low": 0.159, "close": 0.1597, "volume": 580272.73, "close_time": 1769428799999, "quote_volume": 93481.205959, "trades": 1911, "taker_buy_base": 294580.02, "taker_buy_quote": 47530.809029 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1597, "high": 0.164, "low": 0.1597, "close": 0.1624, "volume": 487047.62, "close_time": 1769443199999, "quote_volume": 78633.594365, "trades": 1517, "taker_buy_base": 251728.88, "taker_buy_quote": 40683.072573 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1624, "high": 0.1631, "low": 0.161, "close": 0.1623, "volume": 288621.11, "close_time": 1769457599999, "quote_volume": 46774.15249, "trades": 1030, "taker_buy_base": 127146.48, "taker_buy_quote": 20612.916029 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1621, "high": 0.1629, "low": 0.1601, "close": 0.1619, "volume": 365454.89, "close_time": 1769471999999, "quote_volume": 59033.298457, "trades": 1240, "taker_buy_base": 165729.0, "taker_buy_quote": 26822.815345 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1618, "high": 0.1639, "low": 0.1612, "close": 0.1622, "volume": 278326.78, "close_time": 1769486399999, "quote_volume": 45287.050324, "trades": 860, "taker_buy_base": 138237.68, "taker_buy_quote": 22489.680395 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1621, "high": 0.1633, "low": 0.1612, "close": 0.1627, "volume": 132206.54, "close_time": 1769500799999, "quote_volume": 21426.111488, "trades": 455, "taker_buy_base": 68393.39, "taker_buy_quote": 11091.713979 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1627, "high": 0.1634, "low": 0.1614, "close": 0.1631, "volume": 285667.98, "close_time": 1769515199999, "quote_volume": 46432.165968, "trades": 754, "taker_buy_base": 186170.49, "taker_buy_quote": 30284.542557 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1594, "close": 0.1613, "volume": 320063.31, "close_time": 1769529599999, "quote_volume": 51696.442922, "trades": 991, "taker_buy_base": 150924.1, "taker_buy_quote": 24385.348637 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1613, "high": 0.1646, "low": 0.1597, "close": 0.164, "volume": 787906.78, "close_time": 1769543999999, "quote_volume": 127612.197582, "trades": 2214, "taker_buy_base": 445885.26, "taker_buy_quote": 72216.315012 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.164, "high": 0.1659, "low": 0.1637, "close": 0.1644, "volume": 513310.46, "close_time": 1769558399999, "quote_volume": 84656.136161, "trades": 1699, "taker_buy_base": 275913.45, "taker_buy_quote": 45523.34376 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1644, "high": 0.1649, "low": 0.1628, "close": 0.1629, "volume": 311861.72, "close_time": 1769572799999, "quote_volume": 51065.923238, "trades": 1167, "taker_buy_base": 181620.44, "taker_buy_quote": 29751.676333 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1629, "high": 0.164, "low": 0.1617, "close": 0.1632, "volume": 368691.58, "close_time": 1769587199999, "quote_volume": 59973.389881, "trades": 1062, "taker_buy_base": 206814.59, "taker_buy_quote": 33636.094935 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1631, "high": 0.1645, "low": 0.1617, "close": 0.1645, "volume": 463857.62, "close_time": 1769601599999, "quote_volume": 75711.822679, "trades": 1456, "taker_buy_base": 212496.17, "taker_buy_quote": 34686.263304 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1591, "close": 0.1596, "volume": 566594.42, "close_time": 1769615999999, "quote_volume": 91408.106967, "trades": 1648, "taker_buy_base": 278119.5, "taker_buy_quote": 44855.049187 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1598, "high": 0.163, "low": 0.1585, "close": 0.1611, "volume": 706519.15, "close_time": 1769630399999, "quote_volume": 113256.537434, "trades": 1889, "taker_buy_base": 337211.53, "taker_buy_quote": 54097.593003 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1608, "high": 0.1618, "low": 0.1596, "close": 0.1605, "volume": 462800.27, "close_time": 1769644799999, "quote_volume": 74393.740118, "trades": 1282, "taker_buy_base": 246985.75, "taker_buy_quote": 39718.659167 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1542, "close": 0.1553, "volume": 952570.38, "close_time": 1769659199999, "quote_volume": 149733.187926, "trades": 2643, "taker_buy_base": 527428.66, "taker_buy_quote": 83051.814915 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1552, "high": 0.1567, "low": 0.1547, "close": 0.156, "volume": 408606.0, "close_time": 1769673599999, "quote_volume": 63604.242205, "trades": 1076, "taker_buy_base": 162738.53, "taker_buy_quote": 25345.554616 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1536, "close": 0.1539, "volume": 494877.94, "close_time": 1769687999999, "quote_volume": 76552.61229, "trades": 1236, "taker_buy_base": 228630.5, "taker_buy_quote": 35384.597804 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1539, "high": 0.1546, "low": 0.1441, "close": 0.1485, "volume": 1293837.63, "close_time": 1769702399999, "quote_volume": 193018.049325, "trades": 3560, "taker_buy_base": 607154.41, "taker_buy_quote": 90568.96937 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1482, "high": 0.1521, "low": 0.1464, "close": 0.1482, "volume": 990515.16, "close_time": 1769716799999, "quote_volume": 147353.251664, "trades": 2477, "taker_buy_base": 460404.38, "taker_buy_quote": 68354.436713 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1484, "high": 0.1587, "low": 0.1481, "close": 0.1518, "volume": 2763213.56, "close_time": 1769731199999, "quote_volume": 426720.767024, "trades": 4779, "taker_buy_base": 1493748.29, "taker_buy_quote": 231067.444884 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1519, "high": 0.153, "low": 0.1461, "close": 0.1489, "volume": 1735612.24, "close_time": 1769745599999, "quote_volume": 260379.868481, "trades": 3785, "taker_buy_base": 851620.52, "taker_buy_quote": 127713.600821 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.149, "high": 0.1524, "low": 0.1487, "close": 0.1515, "volume": 1130684.79, "close_time": 1769759999999, "quote_volume": 169800.325999, "trades": 2375, "taker_buy_base": 529960.76, "taker_buy_quote": 79655.485352 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1516, "high": 0.1528, "low": 0.1492, "close": 0.1524, "volume": 404002.38, "close_time": 1769774399999, "quote_volume": 61016.302696, "trades": 1272, "taker_buy_base": 169858.85, "taker_buy_quote": 25672.156563 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1524, "high": 0.1542, "low": 0.15, "close": 0.1534, "volume": 807608.34, "close_time": 1769788799999, "quote_volume": 122682.449771, "trades": 2577, "taker_buy_base": 373789.34, "taker_buy_quote": 56869.967335 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1533, "high": 0.1563, "low": 0.1497, "close": 0.1531, "volume": 1259840.96, "close_time": 1769803199999, "quote_volume": 193368.570853, "trades": 4178, "taker_buy_base": 534128.34, "taker_buy_quote": 81927.777527 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.153, "high": 0.153, "low": 0.1485, "close": 0.1511, "volume": 570450.8, "close_time": 1769817599999, "quote_volume": 85897.3343, "trades": 2533, "taker_buy_base": 280516.96, "taker_buy_quote": 42225.500071 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1489, "close": 0.1492, "volume": 301871.72, "close_time": 1769831999999, "quote_volume": 45292.530922, "trades": 1089, "taker_buy_base": 159824.53, "taker_buy_quote": 23988.640065 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1491, "high": 0.1503, "low": 0.1468, "close": 0.148, "volume": 430821.02, "close_time": 1769846399999, "quote_volume": 63984.521056, "trades": 1704, "taker_buy_base": 262202.56, "taker_buy_quote": 38963.634374 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1481, "high": 0.1484, "low": 0.144, "close": 0.1461, "volume": 662472.67, "close_time": 1769860799999, "quote_volume": 96739.073345, "trades": 1769, "taker_buy_base": 470330.25, "taker_buy_quote": 68710.339574 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1459, "high": 0.1471, "low": 0.1352, "close": 0.138, "volume": 1464254.26, "close_time": 1769875199999, "quote_volume": 205196.854068, "trades": 4239, "taker_buy_base": 637132.08, "taker_buy_quote": 89301.215478 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1381, "high": 0.1401, "low": 0.1202, "close": 0.1277, "volume": 4383496.62, "close_time": 1769889599999, "quote_volume": 566565.617276, "trades": 8754, "taker_buy_base": 2186468.16, "taker_buy_quote": 282615.903966 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1278, "high": 0.1306, "low": 0.1259, "close": 0.1299, "volume": 1755716.09, "close_time": 1769903999999, "quote_volume": 225286.850795, "trades": 3171, "taker_buy_base": 778973.27, "taker_buy_quote": 100106.913332 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1298, "high": 0.1318, "low": 0.1291, "close": 0.1309, "volume": 705957.77, "close_time": 1769918399999, "quote_volume": 92182.244115, "trades": 1977, "taker_buy_base": 331159.93, "taker_buy_quote": 43261.398664 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1308, "high": 0.132, "low": 0.1296, "close": 0.131, "volume": 911729.03, "close_time": 1769932799999, "quote_volume": 119635.728592, "trades": 1894, "taker_buy_base": 481867.88, "taker_buy_quote": 63242.501358 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.131, "high": 0.1315, "low": 0.1286, "close": 0.1307, "volume": 577092.59, "close_time": 1769947199999, "quote_volume": 75197.104296, "trades": 1455, "taker_buy_base": 353101.96, "taker_buy_quote": 46004.580924 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1305, "high": 0.1344, "low": 0.1286, "close": 0.1304, "volume": 1052530.56, "close_time": 1769961599999, "quote_volume": 138650.151289, "trades": 3225, "taker_buy_base": 616568.0, "taker_buy_quote": 81332.111762 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1305, "high": 0.1349, "low": 0.13, "close": 0.1325, "volume": 923639.64, "close_time": 1769975999999, "quote_volume": 122317.559583, "trades": 2968, "taker_buy_base": 509169.51, "taker_buy_quote": 67515.255362 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1326, "high": 0.1342, "low": 0.1299, "close": 0.1312, "volume": 666944.18, "close_time": 1769990399999, "quote_volume": 87840.702838, "trades": 2136, "taker_buy_base": 321772.16, "taker_buy_quote": 42448.589776 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1314, "high": 0.1351, "low": 0.1262, "close": 0.131, "volume": 1221114.47, "close_time": 1770004799999, "quote_volume": 160292.416541, "trades": 3045, "taker_buy_base": 541317.59, "taker_buy_quote": 71068.129704 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1311, "high": 0.1324, "low": 0.1265, "close": 0.1295, "volume": 956123.63, "close_time": 1770019199999, "quote_volume": 123645.995233, "trades": 2174, "taker_buy_base": 444426.66, "taker_buy_quote": 57500.514805 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1299, "high": 0.1325, "low": 0.1291, "close": 0.1315, "volume": 616587.02, "close_time": 1770033599999, "quote_volume": 80724.052569, "trades": 1328, "taker_buy_base": 309334.12, "taker_buy_quote": 40503.406441 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1317, "high": 0.1367, "low": 0.1313, "close": 0.1363, "volume": 944463.5, "close_time": 1770047999999, "quote_volume": 126226.477353, "trades": 1672, "taker_buy_base": 438664.58, "taker_buy_quote": 58541.08775 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1334, "close": 0.1336, "volume": 414976.18, "close_time": 1770062399999, "quote_volume": 55960.64565, "trades": 871, "taker_buy_base": 141488.54, "taker_buy_quote": 19091.442207 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1334, "high": 0.1352, "low": 0.1325, "close": 0.1342, "volume": 463494.78, "close_time": 1770076799999, "quote_volume": 61988.881809, "trades": 930, "taker_buy_base": 237268.98, "taker_buy_quote": 31750.659127 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1342, "high": 0.135, "low": 0.131, "close": 0.1334, "volume": 666202.87, "close_time": 1770091199999, "quote_volume": 88722.264589, "trades": 1754, "taker_buy_base": 328796.39, "taker_buy_quote": 43780.31352 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1333, "high": 0.1357, "low": 0.1326, "close": 0.1346, "volume": 858383.06, "close_time": 1770105599999, "quote_volume": 115213.819425, "trades": 1477, "taker_buy_base": 493801.0, "taker_buy_quote": 66343.392658 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1314, "close": 0.1335, "volume": 609797.58, "close_time": 1770119999999, "quote_volume": 81297.383797, "trades": 1203, "taker_buy_base": 297046.54, "taker_buy_quote": 39575.130289 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1334, "high": 0.1381, "low": 0.1334, "close": 0.1377, "volume": 1434392.83, "close_time": 1770134399999, "quote_volume": 194559.996095, "trades": 2990, "taker_buy_base": 739982.77, "taker_buy_quote": 100466.373568 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1375, "high": 0.1376, "low": 0.1276, "close": 0.133, "volume": 1365378.16, "close_time": 1770148799999, "quote_volume": 180227.185283, "trades": 2408, "taker_buy_base": 767713.6, "taker_buy_quote": 101427.442722 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1327, "high": 0.1382, "low": 0.1319, "close": 0.1335, "volume": 1039310.17, "close_time": 1770163199999, "quote_volume": 140396.599448, "trades": 1803, "taker_buy_base": 569427.58, "taker_buy_quote": 77068.850194 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1337, "high": 0.1356, "low": 0.1327, "close": 0.1341, "volume": 396493.94, "close_time": 1770177599999, "quote_volume": 53182.283109, "trades": 834, "taker_buy_base": 243735.65, "taker_buy_quote": 32682.145091 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1343, "high": 0.1352, "low": 0.1334, "close": 0.1344, "volume": 351833.8, "close_time": 1770191999999, "quote_volume": 47260.74306, "trades": 668, "taker_buy_base": 208741.11, "taker_buy_quote": 28047.965068 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1343, "high": 0.1344, "low": 0.1307, "close": 0.1319, "volume": 612554.58, "close_time": 1770206399999, "quote_volume": 81315.163907, "trades": 1575, "taker_buy_base": 324182.97, "taker_buy_quote": 43046.955421 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1319, "high": 0.1327, "low": 0.128, "close": 0.1292, "volume": 990424.9, "close_time": 1770220799999, "quote_volume": 129034.461106, "trades": 2600, "taker_buy_base": 461067.67, "taker_buy_quote": 60121.113497 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.129, "high": 0.1317, "low": 0.1276, "close": 0.1315, "volume": 979478.45, "close_time": 1770235199999, "quote_volume": 126869.049356, "trades": 2411, "taker_buy_base": 497467.05, "taker_buy_quote": 64486.943214 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1315, "high": 0.1319, "low": 0.1279, "close": 0.1306, "volume": 559558.75, "close_time": 1770249599999, "quote_volume": 73048.359244, "trades": 1437, "taker_buy_base": 282274.79, "taker_buy_quote": 36888.02007 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1307, "high": 0.1319, "low": 0.1282, "close": 0.1284, "volume": 424387.24, "close_time": 1770263999999, "quote_volume": 55235.484104, "trades": 1113, "taker_buy_base": 185489.88, "taker_buy_quote": 24141.569593 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1283, "high": 0.1295, "low": 0.1269, "close": 0.1272, "volume": 469604.6, "close_time": 1770278399999, "quote_volume": 60219.374611, "trades": 1060, "taker_buy_base": 212807.88, "taker_buy_quote": 27307.935891 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1276, "high": 0.1299, "low": 0.123, "close": 0.1247, "volume": 816901.38, "close_time": 1770292799999, "quote_volume": 103343.044033, "trades": 1592, "taker_buy_base": 386043.17, "taker_buy_quote": 48809.475715 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1248, "high": 0.1258, "low": 0.1163, "close": 0.1203, "volume": 2090412.51, "close_time": 1770307199999, "quote_volume": 254500.057152, "trades": 4174, "taker_buy_base": 1049970.12, "taker_buy_quote": 127800.756335 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1203, "high": 0.1221, "low": 0.1159, "close": 0.1167, "volume": 1393228.0, "close_time": 1770321599999, "quote_volume": 165075.692052, "trades": 3163, "taker_buy_base": 698347.37, "taker_buy_quote": 82799.752034 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1102, "close": 0.1136, "volume": 2424862.67, "close_time": 1770335999999, "quote_volume": 275827.493476, "trades": 5004, "taker_buy_base": 1098257.57, "taker_buy_quote": 124895.617839 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1138, "high": 0.1157, "low": 0.1023, "close": 0.1141, "volume": 2456006.55, "close_time": 1770350399999, "quote_volume": 273351.366458, "trades": 5581, "taker_buy_base": 1121602.11, "taker_buy_quote": 124831.465717 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1142, "high": 0.1182, "low": 0.1136, "close": 0.1166, "volume": 733441.09, "close_time": 1770364799999, "quote_volume": 85462.700535, "trades": 1659, "taker_buy_base": 362391.17, "taker_buy_quote": 42210.985741 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1167, "high": 0.1204, "low": 0.1156, "close": 0.1197, "volume": 849683.97, "close_time": 1770379199999, "quote_volume": 100272.898519, "trades": 1848, "taker_buy_base": 357688.46, "taker_buy_quote": 42308.170445 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1196, "high": 0.1249, "low": 0.1191, "close": 0.1249, "volume": 1152102.84, "close_time": 1770393599999, "quote_volume": 141066.452993, "trades": 2468, "taker_buy_base": 627736.98, "taker_buy_quote": 76931.712962 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1246, "high": 0.1309, "low": 0.1246, "close": 0.1258, "volume": 1954449.38, "close_time": 1770407999999, "quote_volume": 248465.268812, "trades": 3088, "taker_buy_base": 1074304.2, "taker_buy_quote": 136431.067109 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1257, "high": 0.1266, "low": 0.1242, "close": 0.1247, "volume": 851097.54, "close_time": 1770422399999, "quote_volume": 106505.697884, "trades": 1601, "taker_buy_base": 473613.22, "taker_buy_quote": 59278.940357 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1245, "high": 0.1258, "low": 0.1228, "close": 0.125, "volume": 860254.08, "close_time": 1770436799999, "quote_volume": 106830.62411, "trades": 1490, "taker_buy_base": 405684.65, "taker_buy_quote": 50401.587653 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1248, "high": 0.126, "low": 0.1204, "close": 0.1208, "volume": 894196.57, "close_time": 1770451199999, "quote_volume": 110549.889467, "trades": 1677, "taker_buy_base": 447523.42, "taker_buy_quote": 55345.32103 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1194, "close": 0.12, "volume": 543622.2, "close_time": 1770465599999, "quote_volume": 65523.506601, "trades": 920, "taker_buy_base": 307944.8, "taker_buy_quote": 37071.241907 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1199, "high": 0.1241, "low": 0.1197, "close": 0.1227, "volume": 984795.37, "close_time": 1770479999999, "quote_volume": 120709.245606, "trades": 1941, "taker_buy_base": 545426.0, "taker_buy_quote": 66903.223312 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1227, "high": 0.1261, "low": 0.1221, "close": 0.1242, "volume": 1707802.01, "close_time": 1770494399999, "quote_volume": 212038.196093, "trades": 2871, "taker_buy_base": 936838.55, "taker_buy_quote": 116326.544682 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1225, "close": 0.1231, "volume": 364844.64, "close_time": 1770508799999, "quote_volume": 45118.371582, "trades": 662, "taker_buy_base": 164307.51, "taker_buy_quote": 20337.091989 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1204, "close": 0.1211, "volume": 612300.21, "close_time": 1770523199999, "quote_volume": 74610.692705, "trades": 1410, "taker_buy_base": 239404.07, "taker_buy_quote": 29199.130629 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1197, "close": 0.121, "volume": 384258.34, "close_time": 1770537599999, "quote_volume": 46307.47462, "trades": 940, "taker_buy_base": 180904.83, "taker_buy_quote": 21807.144704 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1209, "high": 0.123, "low": 0.1203, "close": 0.1215, "volume": 625647.71, "close_time": 1770551999999, "quote_volume": 76076.120683, "trades": 1203, "taker_buy_base": 297211.43, "taker_buy_quote": 36157.187372 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1215, "high": 0.1272, "low": 0.1201, "close": 0.1207, "volume": 2660175.54, "close_time": 1770566399999, "quote_volume": 327630.442678, "trades": 5452, "taker_buy_base": 1383721.78, "taker_buy_quote": 170586.679677 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1206, "high": 0.121, "low": 0.117, "close": 0.1198, "volume": 924496.45, "close_time": 1770580799999, "quote_volume": 110025.877243, "trades": 1855, "taker_buy_base": 475037.31, "taker_buy_quote": 56518.156607 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1197, "high": 0.1214, "low": 0.1173, "close": 0.1183, "volume": 701483.44, "close_time": 1770595199999, "quote_volume": 83275.232142, "trades": 1637, "taker_buy_base": 382455.67, "taker_buy_quote": 45413.697553 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1183, "high": 0.122, "low": 0.1178, "close": 0.1218, "volume": 826845.92, "close_time": 1770609599999, "quote_volume": 98737.957585, "trades": 1782, "taker_buy_base": 438505.32, "taker_buy_quote": 52413.629049 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1189, "close": 0.1196, "volume": 401958.59, "close_time": 1770623999999, "quote_volume": 48307.538991, "trades": 797, "taker_buy_base": 198648.81, "taker_buy_quote": 23880.581389 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1131, "close": 0.1144, "volume": 1650113.3, "close_time": 1770638399999, "quote_volume": 190541.098735, "trades": 1867, "taker_buy_base": 641954.3, "taker_buy_quote": 74179.1907 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1144, "high": 0.1176, "low": 0.1143, "close": 0.1169, "volume": 1577336.52, "close_time": 1770652799999, "quote_volume": 181973.07972, "trades": 2410, "taker_buy_base": 787177.3, "taker_buy_quote": 90902.713206 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1169, "high": 0.1194, "low": 0.1156, "close": 0.1184, "volume": 764087.4, "close_time": 1770667199999, "quote_volume": 89758.49718, "trades": 1208, "taker_buy_base": 435640.61, "taker_buy_quote": 51256.40077 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1181, "high": 0.119, "low": 0.1156, "close": 0.1158, "volume": 691284.26, "close_time": 1770681599999, "quote_volume": 80839.408567, "trades": 901, "taker_buy_base": 316202.55, "taker_buy_quote": 36987.162817 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1159, "high": 0.1175, "low": 0.114, "close": 0.1154, "volume": 678462.5, "close_time": 1770695999999, "quote_volume": 78696.821963, "trades": 1095, "taker_buy_base": 394755.21, "taker_buy_quote": 45817.422544 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1155, "high": 0.1163, "low": 0.1123, "close": 0.1139, "volume": 718563.83, "close_time": 1770710399999, "quote_volume": 82103.262632, "trades": 956, "taker_buy_base": 303818.31, "taker_buy_quote": 34726.108492 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1123, "close": 0.1133, "volume": 624667.52, "close_time": 1770724799999, "quote_volume": 70928.875899, "trades": 867, "taker_buy_base": 364274.36, "taker_buy_quote": 41398.64601 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.113, "high": 0.1146, "low": 0.1125, "close": 0.1137, "volume": 856721.99, "close_time": 1770739199999, "quote_volume": 97173.243089, "trades": 1287, "taker_buy_base": 489110.16, "taker_buy_quote": 55538.261337 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1137, "high": 0.1149, "low": 0.1125, "close": 0.1129, "volume": 704301.53, "close_time": 1770753599999, "quote_volume": 79990.704657, "trades": 1100, "taker_buy_base": 316607.56, "taker_buy_quote": 35974.535427 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.113, "high": 0.114, "low": 0.1124, "close": 0.1132, "volume": 239099.2, "close_time": 1770767999999, "quote_volume": 27066.221054, "trades": 842, "taker_buy_base": 122073.79, "taker_buy_quote": 13826.386467 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1132, "high": 0.115, "low": 0.113, "close": 0.1132, "volume": 625867.66, "close_time": 1770782399999, "quote_volume": 71241.059778, "trades": 1345, "taker_buy_base": 287400.01, "taker_buy_quote": 32745.664217 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1132, "high": 0.1133, "low": 0.109, "close": 0.11, "volume": 857855.55, "close_time": 1770796799999, "quote_volume": 94839.320369, "trades": 871, "taker_buy_base": 359680.42, "taker_buy_quote": 39604.201171 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1099, "high": 0.1103, "low": 0.1071, "close": 0.109, "volume": 651434.47, "close_time": 1770811199999, "quote_volume": 70699.975005, "trades": 1150, "taker_buy_base": 342400.75, "taker_buy_quote": 37223.493968 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.109, "high": 0.113, "low": 0.1077, "close": 0.1087, "volume": 1414673.14, "close_time": 1770825599999, "quote_volume": 155828.177486, "trades": 2166, "taker_buy_base": 784635.28, "taker_buy_quote": 86562.086571 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1085, "high": 0.115, "low": 0.1078, "close": 0.1103, "volume": 2323014.86, "close_time": 1770839999999, "quote_volume": 260519.995225, "trades": 4744, "taker_buy_base": 1083990.11, "taker_buy_quote": 121476.686781 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1103, "high": 0.112, "low": 0.109, "close": 0.1101, "volume": 907038.46, "close_time": 1770854399999, "quote_volume": 100084.099374, "trades": 1243, "taker_buy_base": 328264.1, "taker_buy_quote": 36237.587028 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1099, "high": 0.1121, "low": 0.1097, "close": 0.1113, "volume": 664462.75, "close_time": 1770868799999, "quote_volume": 73950.878181, "trades": 913, "taker_buy_base": 454521.02, "taker_buy_quote": 50604.323365 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1113, "high": 0.1128, "low": 0.1101, "close": 0.1127, "volume": 1010979.23, "close_time": 1770883199999, "quote_volume": 112679.05027, "trades": 1422, "taker_buy_base": 581754.7, "taker_buy_quote": 64827.639949 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1127, "high": 0.1149, "low": 0.1117, "close": 0.1141, "volume": 795666.35, "close_time": 1770897599999, "quote_volume": 90383.400422, "trades": 871, "taker_buy_base": 399495.46, "taker_buy_quote": 45350.174159 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1103, "close": 0.1104, "volume": 946478.81, "close_time": 1770911999999, "quote_volume": 106204.108717, "trades": 1448, "taker_buy_base": 387407.78, "taker_buy_quote": 43518.854926 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1104, "high": 0.113, "low": 0.1089, "close": 0.1108, "volume": 1263958.98, "close_time": 1770926399999, "quote_volume": 139838.397235, "trades": 1691, "taker_buy_base": 708123.7, "taker_buy_quote": 78456.5503 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1109, "high": 0.112, "low": 0.1097, "close": 0.1119, "volume": 288300.57, "close_time": 1770940799999, "quote_volume": 31877.362489, "trades": 447, "taker_buy_base": 160642.99, "taker_buy_quote": 17789.643255 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1102, "close": 0.111, "volume": 290520.88, "close_time": 1770955199999, "quote_volume": 32223.979996, "trades": 426, "taker_buy_base": 113932.98, "taker_buy_quote": 12638.775567 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1088, "close": 0.1096, "volume": 565128.08, "close_time": 1770969599999, "quote_volume": 62187.971554, "trades": 780, "taker_buy_base": 329422.06, "taker_buy_quote": 36269.678275 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1094, "close": 0.1102, "volume": 988478.78, "close_time": 1770983999999, "quote_volume": 109105.901401, "trades": 1386, "taker_buy_base": 449042.84, "taker_buy_quote": 49575.222401 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1101, "high": 0.1122, "low": 0.1093, "close": 0.1111, "volume": 1313068.99, "close_time": 1770998399999, "quote_volume": 145480.520109, "trades": 2104, "taker_buy_base": 777581.3, "taker_buy_quote": 86172.789431 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1113, "high": 0.1135, "low": 0.1109, "close": 0.1133, "volume": 928608.47, "close_time": 1771012799999, "quote_volume": 104468.903828, "trades": 1434, "taker_buy_base": 554546.43, "taker_buy_quote": 62412.768472 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1132, "high": 0.1163, "low": 0.1132, "close": 0.1146, "volume": 783432.93, "close_time": 1771027199999, "quote_volume": 89703.700243, "trades": 1372, "taker_buy_base": 431403.4, "taker_buy_quote": 49425.192435 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1145, "high": 0.1157, "low": 0.1144, "close": 0.1152, "volume": 560124.39, "close_time": 1771041599999, "quote_volume": 64519.559026, "trades": 974, "taker_buy_base": 333727.31, "taker_buy_quote": 38458.144162 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1126, "close": 0.1138, "volume": 983749.3, "close_time": 1771055999999, "quote_volume": 112079.443642, "trades": 1313, "taker_buy_base": 384922.86, "taker_buy_quote": 43873.92118 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1135, "close": 0.1146, "volume": 341745.63, "close_time": 1771070399999, "quote_volume": 39013.774427, "trades": 680, "taker_buy_base": 145290.78, "taker_buy_quote": 16601.377979 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1147, "high": 0.1168, "low": 0.1143, "close": 0.1163, "volume": 983205.48, "close_time": 1771084799999, "quote_volume": 113490.051956, "trades": 1344, "taker_buy_base": 581932.48, "taker_buy_quote": 67227.284259 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1162, "high": 0.1188, "low": 0.1148, "close": 0.1188, "volume": 1375315.09, "close_time": 1771099199999, "quote_volume": 160642.401788, "trades": 1626, "taker_buy_base": 847218.56, "taker_buy_quote": 99032.704467 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1188, "high": 0.1202, "low": 0.1179, "close": 0.1181, "volume": 1196526.68, "close_time": 1771113599999, "quote_volume": 142312.710537, "trades": 1318, "taker_buy_base": 519976.17, "taker_buy_quote": 61863.759152 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1182, "high": 0.1198, "low": 0.1163, "close": 0.118, "volume": 1071103.74, "close_time": 1771127999999, "quote_volume": 126728.748248, "trades": 1774, "taker_buy_base": 372683.05, "taker_buy_quote": 44135.595329 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.118, "high": 0.1204, "low": 0.1178, "close": 0.1196, "volume": 535342.83, "close_time": 1771142399999, "quote_volume": 63840.683227, "trades": 1102, "taker_buy_base": 282677.14, "taker_buy_quote": 33734.624077 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1151, "close": 0.1161, "volume": 963228.77, "close_time": 1771156799999, "quote_volume": 112586.351832, "trades": 1473, "taker_buy_base": 374690.21, "taker_buy_quote": 43788.551993 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1123, "close": 0.113, "volume": 1612522.33, "close_time": 1771171199999, "quote_volume": 183666.611421, "trades": 1836, "taker_buy_base": 601396.25, "taker_buy_quote": 68326.741309 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1129, "high": 0.1198, "low": 0.1085, "close": 0.1091, "volume": 6872687.62, "close_time": 1771185599999, "quote_volume": 787297.108789, "trades": 9754, "taker_buy_base": 3755828.27, "taker_buy_quote": 432987.913071 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.109, "high": 0.1121, "low": 0.1087, "close": 0.1121, "volume": 902159.19, "close_time": 1771199999999, "quote_volume": 99182.322504, "trades": 1353, "taker_buy_base": 489583.34, "taker_buy_quote": 53912.373331 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1121, "high": 0.1131, "low": 0.1112, "close": 0.1122, "volume": 468618.22, "close_time": 1771214399999, "quote_volume": 52668.975822, "trades": 726, "taker_buy_base": 191345.39, "taker_buy_quote": 21527.266927 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1124, "high": 0.1136, "low": 0.1115, "close": 0.1117, "volume": 439470.56, "close_time": 1771228799999, "quote_volume": 49418.516758, "trades": 1086, "taker_buy_base": 173963.05, "taker_buy_quote": 19596.576975 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1116, "high": 0.1131, "low": 0.1107, "close": 0.1116, "volume": 1148220.74, "close_time": 1771243199999, "quote_volume": 128661.134252, "trades": 1483, "taker_buy_base": 595233.67, "taker_buy_quote": 66711.076536 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1118, "high": 0.1141, "low": 0.1101, "close": 0.1105, "volume": 1035872.25, "close_time": 1771257599999, "quote_volume": 116500.383398, "trades": 1454, "taker_buy_base": 536514.96, "taker_buy_quote": 60410.200846 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1105, "high": 0.113, "low": 0.1104, "close": 0.1126, "volume": 733313.39, "close_time": 1771271999999, "quote_volume": 81822.489033, "trades": 1015, "taker_buy_base": 430206.36, "taker_buy_quote": 48036.585 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1127, "high": 0.1186, "low": 0.1123, "close": 0.1146, "volume": 3346215.08, "close_time": 1771286399999, "quote_volume": 385368.263506, "trades": 4457, "taker_buy_base": 1869877.15, "taker_buy_quote": 215994.549847 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1146, "high": 0.1159, "low": 0.1133, "close": 0.1145, "volume": 615906.17, "close_time": 1771300799999, "quote_volume": 70556.731556, "trades": 868, "taker_buy_base": 332689.28, "taker_buy_quote": 38168.400762 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1123, "close": 0.1126, "volume": 743413.65, "close_time": 1771315199999, "quote_volume": 84194.659782, "trades": 1087, "taker_buy_base": 320632.62, "taker_buy_quote": 36344.092442 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1101, "close": 0.111, "volume": 1057905.65, "close_time": 1771329599999, "quote_volume": 117434.250209, "trades": 1393, "taker_buy_base": 663985.62, "taker_buy_quote": 73634.0421 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.111, "high": 0.1131, "low": 0.1103, "close": 0.112, "volume": 1239208.77, "close_time": 1771343999999, "quote_volume": 138009.441625, "trades": 2231, "taker_buy_base": 475864.13, "taker_buy_quote": 53045.912376 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1121, "high": 0.114, "low": 0.1115, "close": 0.1133, "volume": 962039.85, "close_time": 1771358399999, "quote_volume": 108453.497986, "trades": 1773, "taker_buy_base": 512931.58, "taker_buy_quote": 57861.875997 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1132, "high": 0.1142, "low": 0.1126, "close": 0.1135, "volume": 277756.77, "close_time": 1771372799999, "quote_volume": 31514.475124, "trades": 758, "taker_buy_base": 135706.4, "taker_buy_quote": 15399.1625 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1124, "close": 0.1142, "volume": 389113.07, "close_time": 1771387199999, "quote_volume": 44010.469059, "trades": 713, "taker_buy_base": 163203.04, "taker_buy_quote": 18472.487907 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1118, "close": 0.1127, "volume": 400660.4, "close_time": 1771401599999, "quote_volume": 45225.928984, "trades": 695, "taker_buy_base": 170033.09, "taker_buy_quote": 19170.76146 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1109, "close": 0.1114, "volume": 566442.09, "close_time": 1771415999999, "quote_volume": 63283.723079, "trades": 819, "taker_buy_base": 267115.47, "taker_buy_quote": 29851.296578 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1113, "high": 0.1123, "low": 0.11, "close": 0.1112, "volume": 440008.51, "close_time": 1771430399999, "quote_volume": 48913.881857, "trades": 819, "taker_buy_base": 213948.61, "taker_buy_quote": 23801.801666 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1063, "close": 0.1071, "volume": 1277858.39, "close_time": 1771444799999, "quote_volume": 138885.024213, "trades": 2612, "taker_buy_base": 595420.62, "taker_buy_quote": 64673.759809 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1057, "close": 0.107, "volume": 444282.99, "close_time": 1771459199999, "quote_volume": 47353.411451, "trades": 794, "taker_buy_base": 180834.28, "taker_buy_quote": 19278.338368 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.107, "high": 0.1082, "low": 0.1063, "close": 0.1073, "volume": 348955.99, "close_time": 1771473599999, "quote_volume": 37454.983426, "trades": 794, "taker_buy_base": 215657.78, "taker_buy_quote": 23151.584373 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1063, "close": 0.1063, "volume": 179165.79, "close_time": 1771487999999, "quote_volume": 19155.124165, "trades": 356, "taker_buy_base": 78895.81, "taker_buy_quote": 8435.872908 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1044, "close": 0.1053, "volume": 526362.68, "close_time": 1771502399999, "quote_volume": 55552.465401, "trades": 904, "taker_buy_base": 207921.2, "taker_buy_quote": 21945.135544 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1028, "close": 0.1034, "volume": 723843.02, "close_time": 1771516799999, "quote_volume": 75109.203909, "trades": 1164, "taker_buy_base": 288473.03, "taker_buy_quote": 29939.025615 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1032, "high": 0.1043, "low": 0.1023, "close": 0.104, "volume": 645296.18, "close_time": 1771531199999, "quote_volume": 66603.095772, "trades": 1210, "taker_buy_base": 335599.57, "taker_buy_quote": 34655.018129 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1038, "high": 0.1057, "low": 0.1032, "close": 0.1052, "volume": 450984.07, "close_time": 1771545599999, "quote_volume": 47094.767903, "trades": 1396, "taker_buy_base": 257156.61, "taker_buy_quote": 26852.109086 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1053, "high": 0.1086, "low": 0.1052, "close": 0.1083, "volume": 619725.05, "close_time": 1771559999999, "quote_volume": 66209.495357, "trades": 1092, "taker_buy_base": 316421.98, "taker_buy_quote": 33856.038916 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1083, "high": 0.1095, "low": 0.107, "close": 0.1083, "volume": 632344.89, "close_time": 1771574399999, "quote_volume": 68433.753653, "trades": 1126, "taker_buy_base": 305790.62, "taker_buy_quote": 33114.930528 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1083, "high": 0.1091, "low": 0.1074, "close": 0.108, "volume": 444434.79, "close_time": 1771588799999, "quote_volume": 48061.98076, "trades": 596, "taker_buy_base": 206215.31, "taker_buy_quote": 22326.090931 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1041, "close": 0.1085, "volume": 1487312.89, "close_time": 1771603199999, "quote_volume": 157742.526952, "trades": 1730, "taker_buy_base": 765387.91, "taker_buy_quote": 81270.317772 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1065, "close": 0.1072, "volume": 740459.08, "close_time": 1771617599999, "quote_volume": 79738.313729, "trades": 1084, "taker_buy_base": 348698.47, "taker_buy_quote": 37611.203444 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1065, "close": 0.1083, "volume": 1060478.79, "close_time": 1771631999999, "quote_volume": 114007.577157, "trades": 1422, "taker_buy_base": 502311.84, "taker_buy_quote": 54025.272991 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1083, "high": 0.112, "low": 0.1078, "close": 0.1116, "volume": 823691.54, "close_time": 1771646399999, "quote_volume": 90681.510957, "trades": 1143, "taker_buy_base": 491769.05, "taker_buy_quote": 54190.946526 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1101, "close": 0.1109, "volume": 640901.48, "close_time": 1771660799999, "quote_volume": 71376.634186, "trades": 790, "taker_buy_base": 345667.42, "taker_buy_quote": 38530.900068 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1109, "high": 0.1143, "low": 0.1105, "close": 0.1131, "volume": 802028.24, "close_time": 1771675199999, "quote_volume": 90483.328611, "trades": 1187, "taker_buy_base": 485423.46, "taker_buy_quote": 54854.149528 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1132, "high": 0.1134, "low": 0.11, "close": 0.1101, "volume": 596802.32, "close_time": 1771689599999, "quote_volume": 66520.582407, "trades": 1093, "taker_buy_base": 253086.01, "taker_buy_quote": 28263.209809 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.11, "high": 0.1105, "low": 0.1089, "close": 0.1097, "volume": 421967.57, "close_time": 1771703999999, "quote_volume": 46329.241929, "trades": 601, "taker_buy_base": 154483.55, "taker_buy_quote": 16960.780528 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1076, "close": 0.1079, "volume": 266812.93, "close_time": 1771718399999, "quote_volume": 28953.745125, "trades": 711, "taker_buy_base": 96768.88, "taker_buy_quote": 10480.010866 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1051, "close": 0.1057, "volume": 439001.31, "close_time": 1771732799999, "quote_volume": 46638.009326, "trades": 1317, "taker_buy_base": 132680.32, "taker_buy_quote": 14103.724127 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1053, "close": 0.106, "volume": 253755.38, "close_time": 1771747199999, "quote_volume": 26877.66098, "trades": 734, "taker_buy_base": 136993.22, "taker_buy_quote": 14510.064314 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.106, "high": 0.1083, "low": 0.1058, "close": 0.1068, "volume": 1037877.57, "close_time": 1771761599999, "quote_volume": 110905.541454, "trades": 1356, "taker_buy_base": 642928.29, "taker_buy_quote": 68634.66209 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1041, "close": 0.1054, "volume": 563128.92, "close_time": 1771775999999, "quote_volume": 59217.517948, "trades": 852, "taker_buy_base": 309081.41, "taker_buy_quote": 32505.457141 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1053, "high": 0.106, "low": 0.1045, "close": 0.1051, "volume": 302946.52, "close_time": 1771790399999, "quote_volume": 31854.982228, "trades": 504, "taker_buy_base": 122313.66, "taker_buy_quote": 12874.600224 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1044, "close": 0.1052, "volume": 346534.76, "close_time": 1771804799999, "quote_volume": 36436.851514, "trades": 631, "taker_buy_base": 148281.54, "taker_buy_quote": 15603.922714 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1052, "high": 0.1053, "low": 0.0993, "close": 0.1004, "volume": 1211170.52, "close_time": 1771819199999, "quote_volume": 122387.791052, "trades": 1955, "taker_buy_base": 647071.56, "taker_buy_quote": 65397.962761 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1003, "high": 0.1032, "low": 0.0997, "close": 0.1028, "volume": 357623.58, "close_time": 1771833599999, "quote_volume": 36242.96444, "trades": 514, "taker_buy_base": 213492.73, "taker_buy_quote": 21681.058944 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1028, "high": 0.1043, "low": 0.1021, "close": 0.1025, "volume": 316022.11, "close_time": 1771847999999, "quote_volume": 32507.677172, "trades": 519, "taker_buy_base": 134398.92, "taker_buy_quote": 13825.532802 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1025, "high": 0.1038, "low": 0.1001, "close": 0.1004, "volume": 729632.31, "close_time": 1771862399999, "quote_volume": 73889.807743, "trades": 1082, "taker_buy_base": 456984.73, "taker_buy_quote": 46205.944372 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1003, "high": 0.1007, "low": 0.0984, "close": 0.0991, "volume": 810667.21, "close_time": 1771876799999, "quote_volume": 80668.458767, "trades": 1639, "taker_buy_base": 377920.4, "taker_buy_quote": 37563.760628 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0991, "high": 0.1013, "low": 0.0985, "close": 0.1004, "volume": 230978.85, "close_time": 1771891199999, "quote_volume": 23107.675119, "trades": 784, "taker_buy_base": 145607.07, "taker_buy_quote": 14566.573434 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1004, "high": 0.1012, "low": 0.098, "close": 0.099, "volume": 743119.05, "close_time": 1771905599999, "quote_volume": 73939.574861, "trades": 1099, "taker_buy_base": 324387.7, "taker_buy_quote": 32292.900922 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0975, "close": 0.0987, "volume": 667466.27, "close_time": 1771919999999, "quote_volume": 65885.681512, "trades": 1224, "taker_buy_base": 391988.7, "taker_buy_quote": 38727.897455 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0987, "high": 0.0996, "low": 0.098, "close": 0.0991, "volume": 440016.78, "close_time": 1771934399999, "quote_volume": 43536.337197, "trades": 768, "taker_buy_base": 251244.76, "taker_buy_quote": 24881.993851 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.099, "high": 0.1019, "low": 0.0977, "close": 0.1012, "volume": 687431.53, "close_time": 1771948799999, "quote_volume": 68624.549264, "trades": 1452, "taker_buy_base": 439797.74, "taker_buy_quote": 43895.662421 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1011, "high": 0.1023, "low": 0.1009, "close": 0.1014, "volume": 517044.73, "close_time": 1771963199999, "quote_volume": 52413.751103, "trades": 1145, "taker_buy_base": 213308.45, "taker_buy_quote": 21637.289361 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1014, "high": 0.1021, "low": 0.101, "close": 0.1014, "volume": 259328.77, "close_time": 1771977599999, "quote_volume": 26322.054199, "trades": 556, "taker_buy_base": 122010.78, "taker_buy_quote": 12384.05867 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1014, "high": 0.1053, "low": 0.1012, "close": 0.1022, "volume": 666826.24, "close_time": 1771991999999, "quote_volume": 68934.797872, "trades": 1126, "taker_buy_base": 245721.91, "taker_buy_quote": 25433.162875 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1023, "high": 0.1032, "low": 0.1011, "close": 0.1031, "volume": 508079.03, "close_time": 1772006399999, "quote_volume": 51841.123421, "trades": 688, "taker_buy_base": 246229.27, "taker_buy_quote": 25147.445065 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1021, "close": 0.1025, "volume": 236536.47, "close_time": 1772020799999, "quote_volume": 24364.248763, "trades": 449, "taker_buy_base": 139047.85, "taker_buy_quote": 14338.046003 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1024, "high": 0.1059, "low": 0.1022, "close": 0.1056, "volume": 764438.01, "close_time": 1772035199999, "quote_volume": 79750.645421, "trades": 1118, "taker_buy_base": 435310.99, "taker_buy_quote": 45409.847619 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1058, "high": 0.1075, "low": 0.1055, "close": 0.107, "volume": 549886.44, "close_time": 1772049599999, "quote_volume": 58772.896478, "trades": 899, "taker_buy_base": 378804.09, "taker_buy_quote": 40503.901746 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1071, "high": 0.108, "low": 0.1034, "close": 0.1042, "volume": 864993.44, "close_time": 1772063999999, "quote_volume": 91899.329184, "trades": 1390, "taker_buy_base": 433395.99, "taker_buy_quote": 46100.904023 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1043, "high": 0.107, "low": 0.1039, "close": 0.1055, "volume": 1115714.77, "close_time": 1772078399999, "quote_volume": 117597.725164, "trades": 1512, "taker_buy_base": 549333.3, "taker_buy_quote": 57913.945621 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1055, "high": 0.1069, "low": 0.1042, "close": 0.1043, "volume": 955569.57, "close_time": 1772092799999, "quote_volume": 100984.486652, "trades": 1139, "taker_buy_base": 486980.61, "taker_buy_quote": 51482.015682 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1037, "close": 0.1049, "volume": 1028068.36, "close_time": 1772107199999, "quote_volume": 107342.865664, "trades": 1714, "taker_buy_base": 563505.15, "taker_buy_quote": 58869.622086 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1037, "close": 0.1049, "volume": 918339.33, "close_time": 1772121599999, "quote_volume": 96061.872762, "trades": 1486, "taker_buy_base": 428677.92, "taker_buy_quote": 44843.657438 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1049, "high": 0.105, "low": 0.1002, "close": 0.1039, "volume": 881183.43, "close_time": 1772135999999, "quote_volume": 90787.610002, "trades": 1310, "taker_buy_base": 441808.6, "taker_buy_quote": 45551.287052 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1035, "close": 0.1046, "volume": 382682.9, "close_time": 1772150399999, "quote_volume": 39933.976157, "trades": 836, "taker_buy_base": 200644.01, "taker_buy_quote": 20936.540669 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1046, "high": 0.1068, "low": 0.1037, "close": 0.1066, "volume": 1123397.21, "close_time": 1772164799999, "quote_volume": 117753.616899, "trades": 1404, "taker_buy_base": 556680.76, "taker_buy_quote": 58437.783621 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1068, "high": 0.1176, "low": 0.1066, "close": 0.1147, "volume": 4103229.41, "close_time": 1772179199999, "quote_volume": 462577.771659, "trades": 5915, "taker_buy_base": 2533991.92, "taker_buy_quote": 286217.189179 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1076, "close": 0.1115, "volume": 3562336.47, "close_time": 1772193599999, "quote_volume": 392861.457422, "trades": 4406, "taker_buy_base": 1712873.44, "taker_buy_quote": 189173.202284 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1113, "high": 0.1144, "low": 0.1081, "close": 0.1118, "volume": 3186493.48, "close_time": 1772207999999, "quote_volume": 353057.898683, "trades": 4108, "taker_buy_base": 1627968.8, "taker_buy_quote": 180727.431313 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1117, "high": 0.1487, "low": 0.1087, "close": 0.1327, "volume": 37164402.34, "close_time": 1772222399999, "quote_volume": 4874103.702352, "trades": 58853, "taker_buy_base": 19399808.66, "taker_buy_quote": 2540373.535169 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1325, "high": 0.1681, "low": 0.126, "close": 0.1448, "volume": 32419321.75, "close_time": 1772236799999, "quote_volume": 4763877.782315, "trades": 55203, "taker_buy_base": 16881876.61, "taker_buy_quote": 2480535.969556 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1447, "high": 0.1563, "low": 0.1337, "close": 0.1367, "volume": 20105488.26, "close_time": 1772251199999, "quote_volume": 2898009.629078, "trades": 36463, "taker_buy_base": 9979993.07, "taker_buy_quote": 1439660.855054 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1367, "high": 0.1422, "low": 0.1231, "close": 0.1246, "volume": 9750028.59, "close_time": 1772265599999, "quote_volume": 1292253.630213, "trades": 19301, "taker_buy_base": 4661435.65, "taker_buy_quote": 620169.029297 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1243, "high": 0.1471, "low": 0.1167, "close": 0.1446, "volume": 23434911.51, "close_time": 1772279999999, "quote_volume": 3029606.725465, "trades": 37427, "taker_buy_base": 12863831.61, "taker_buy_quote": 1658494.111286 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.145, "high": 0.1485, "low": 0.1267, "close": 0.1281, "volume": 15640673.45, "close_time": 1772294399999, "quote_volume": 2112245.459852, "trades": 27977, "taker_buy_base": 7558980.93, "taker_buy_quote": 1020449.12241 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.128, "high": 0.1281, "low": 0.1223, "close": 0.1248, "volume": 7253096.14, "close_time": 1772308799999, "quote_volume": 904658.624428, "trades": 15948, "taker_buy_base": 4106309.1, "taker_buy_quote": 512158.465589 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1249, "high": 0.1334, "low": 0.1233, "close": 0.1281, "volume": 7374512.23, "close_time": 1772323199999, "quote_volume": 942975.876036, "trades": 10848, "taker_buy_base": 3570433.82, "taker_buy_quote": 455226.994407 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1281, "high": 0.131, "low": 0.1247, "close": 0.1269, "volume": 7390009.43, "close_time": 1772337599999, "quote_volume": 946714.932061, "trades": 11417, "taker_buy_base": 3780577.96, "taker_buy_quote": 484364.051894 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1271, "high": 0.129, "low": 0.1262, "close": 0.1278, "volume": 1372133.74, "close_time": 1772351999999, "quote_volume": 175180.862869, "trades": 2341, "taker_buy_base": 613467.03, "taker_buy_quote": 78327.159675 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1278, "high": 0.1315, "low": 0.1229, "close": 0.1288, "volume": 4578512.36, "close_time": 1772366399999, "quote_volume": 579674.109397, "trades": 9023, "taker_buy_base": 2633453.03, "taker_buy_quote": 333373.251841 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1285, "high": 0.1306, "low": 0.1247, "close": 0.1285, "volume": 3187781.16, "close_time": 1772380799999, "quote_volume": 407572.979538, "trades": 6198, "taker_buy_base": 1542091.97, "taker_buy_quote": 197004.713596 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1286, "high": 0.1708, "low": 0.128, "close": 0.167, "volume": 33542519.89, "close_time": 1772395199999, "quote_volume": 5086734.406436, "trades": 55932, "taker_buy_base": 18155853.29, "taker_buy_quote": 2758122.77795 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.167, "high": 0.1774, "low": 0.1471, "close": 0.151, "volume": 17862742.37, "close_time": 1772409599999, "quote_volume": 2839453.606608, "trades": 34709, "taker_buy_base": 8949152.82, "taker_buy_quote": 1421810.888229 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1508, "high": 0.1547, "low": 0.1422, "close": 0.1438, "volume": 6737677.57, "close_time": 1772423999999, "quote_volume": 993803.463545, "trades": 13390, "taker_buy_base": 3417143.59, "taker_buy_quote": 503945.357276 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1438, "high": 0.1666, "low": 0.1432, "close": 0.1524, "volume": 14507939.59, "close_time": 1772438399999, "quote_volume": 2270468.38781, "trades": 24198, "taker_buy_base": 7534492.23, "taker_buy_quote": 1177995.178763 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.152, "high": 0.1572, "low": 0.1453, "close": 0.1531, "volume": 6608101.76, "close_time": 1772452799999, "quote_volume": 994907.334139, "trades": 12711, "taker_buy_base": 3433810.61, "taker_buy_quote": 516593.652215 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1432, "close": 0.1491, "volume": 5811553.79, "close_time": 1772467199999, "quote_volume": 858583.607496, "trades": 12828, "taker_buy_base": 3188418.64, "taker_buy_quote": 470686.747207 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1494, "high": 0.1497, "low": 0.1421, "close": 0.143, "volume": 3848269.94, "close_time": 1772481599999, "quote_volume": 561025.463402, "trades": 8149, "taker_buy_base": 1947011.43, "taker_buy_quote": 283859.760014 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.143, "high": 0.1462, "low": 0.1425, "close": 0.1436, "volume": 2621246.4, "close_time": 1772495999999, "quote_volume": 378211.953007, "trades": 5718, "taker_buy_base": 1488604.25, "taker_buy_quote": 214746.335573 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1388, "close": 0.14, "volume": 2141537.11, "close_time": 1772510399999, "quote_volume": 300774.459434, "trades": 3068, "taker_buy_base": 1199444.39, "taker_buy_quote": 168409.475034 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1399, "high": 0.1402, "low": 0.1358, "close": 0.1379, "volume": 1625193.5, "close_time": 1772524799999, "quote_volume": 223460.713802, "trades": 3522, "taker_buy_base": 819538.67, "taker_buy_quote": 112745.057258 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1308, "close": 0.134, "volume": 2874182.07, "close_time": 1772539199999, "quote_volume": 383845.422513, "trades": 4639, "taker_buy_base": 1495484.56, "taker_buy_quote": 199591.411411 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1341, "high": 0.1399, "low": 0.1321, "close": 0.1364, "volume": 3346629.66, "close_time": 1772553599999, "quote_volume": 454399.397564, "trades": 4173, "taker_buy_base": 1634249.17, "taker_buy_quote": 221816.191402 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1364, "high": 0.139, "low": 0.1347, "close": 0.1353, "volume": 2161764.94, "close_time": 1772567999999, "quote_volume": 294729.332337, "trades": 2805, "taker_buy_base": 1198615.32, "taker_buy_quote": 163415.772363 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1353, "high": 0.1365, "low": 0.131, "close": 0.1315, "volume": 1457711.2, "close_time": 1772582399999, "quote_volume": 194637.918585, "trades": 2199, "taker_buy_base": 747041.34, "taker_buy_quote": 99599.733139 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1279, "close": 0.1298, "volume": 2253516.25, "close_time": 1772596799999, "quote_volume": 292139.853014, "trades": 3057, "taker_buy_base": 1094158.19, "taker_buy_quote": 141992.915514 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1304, "high": 0.1329, "low": 0.1294, "close": 0.1323, "volume": 909496.92, "close_time": 1772611199999, "quote_volume": 119352.103582, "trades": 1827, "taker_buy_base": 494073.29, "taker_buy_quote": 64840.477973 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1324, "high": 0.1361, "low": 0.1295, "close": 0.1297, "volume": 2303825.45, "close_time": 1772625599999, "quote_volume": 306555.10438, "trades": 3317, "taker_buy_base": 1086229.25, "taker_buy_quote": 144628.956999 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1297, "high": 0.1335, "low": 0.1275, "close": 0.1334, "volume": 2085425.75, "close_time": 1772639999999, "quote_volume": 272019.770349, "trades": 2699, "taker_buy_base": 1089825.15, "taker_buy_quote": 142416.072127 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1331, "high": 0.1345, "low": 0.1303, "close": 0.1323, "volume": 1161810.43, "close_time": 1772654399999, "quote_volume": 153195.760189, "trades": 2178, "taker_buy_base": 532877.97, "taker_buy_quote": 70225.782391 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1288, "close": 0.1295, "volume": 617412.38, "close_time": 1772668799999, "quote_volume": 80693.342659, "trades": 1138, "taker_buy_base": 298799.28, "taker_buy_quote": 39069.784741 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1295, "high": 0.1316, "low": 0.1275, "close": 0.1293, "volume": 1118396.1, "close_time": 1772683199999, "quote_volume": 144844.749152, "trades": 1895, "taker_buy_base": 623040.97, "taker_buy_quote": 80797.884297 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1294, "high": 0.1297, "low": 0.1263, "close": 0.1267, "volume": 630101.26, "close_time": 1772697599999, "quote_volume": 80933.403421, "trades": 1275, "taker_buy_base": 292294.98, "taker_buy_quote": 37588.481004 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1267, "high": 0.132, "low": 0.1267, "close": 0.1309, "volume": 851532.32, "close_time": 1772711999999, "quote_volume": 110339.687032, "trades": 1506, "taker_buy_base": 413669.79, "taker_buy_quote": 53571.496056 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1309, "high": 0.131, "low": 0.1272, "close": 0.1281, "volume": 1084354.67, "close_time": 1772726399999, "quote_volume": 140235.169757, "trades": 1485, "taker_buy_base": 582090.01, "taker_buy_quote": 75343.119746 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.128, "high": 0.1285, "low": 0.1243, "close": 0.1263, "volume": 1088020.02, "close_time": 1772740799999, "quote_volume": 137462.209546, "trades": 1736, "taker_buy_base": 556489.83, "taker_buy_quote": 70421.28874 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1264, "high": 0.1276, "low": 0.1255, "close": 0.1262, "volume": 554548.47, "close_time": 1772755199999, "quote_volume": 70163.397405, "trades": 896, "taker_buy_base": 225930.59, "taker_buy_quote": 28606.390675 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1263, "high": 0.1281, "low": 0.1259, "close": 0.1278, "volume": 444509.64, "close_time": 1772769599999, "quote_volume": 56418.707584, "trades": 683, "taker_buy_base": 301506.32, "taker_buy_quote": 38279.999309 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1258, "close": 0.1278, "volume": 586460.84, "close_time": 1772783999999, "quote_volume": 74735.427323, "trades": 881, "taker_buy_base": 216289.56, "taker_buy_quote": 27570.024772 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1242, "close": 0.1243, "volume": 928226.73, "close_time": 1772798399999, "quote_volume": 116612.935409, "trades": 1053, "taker_buy_base": 422791.62, "taker_buy_quote": 53102.590884 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1242, "high": 0.1271, "low": 0.12, "close": 0.1212, "volume": 3012480.17, "close_time": 1772812799999, "quote_volume": 371068.711828, "trades": 3304, "taker_buy_base": 1372725.4, "taker_buy_quote": 169166.264184 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.121, "high": 0.1221, "low": 0.1191, "close": 0.1203, "volume": 1785744.92, "close_time": 1772827199999, "quote_volume": 216075.775431, "trades": 1932, "taker_buy_base": 981089.94, "taker_buy_quote": 118778.381899 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1202, "high": 0.1214, "low": 0.1197, "close": 0.1204, "volume": 561819.21, "close_time": 1772841599999, "quote_volume": 67659.848732, "trades": 755, "taker_buy_base": 276334.62, "taker_buy_quote": 33312.366481 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1206, "high": 0.1207, "low": 0.119, "close": 0.1191, "volume": 437660.27, "close_time": 1772855999999, "quote_volume": 52309.099937, "trades": 576, "taker_buy_base": 225279.05, "taker_buy_quote": 26939.31796 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1166, "close": 0.1173, "volume": 829846.11, "close_time": 1772870399999, "quote_volume": 97869.014552, "trades": 1066, "taker_buy_base": 334429.91, "taker_buy_quote": 39490.749754 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1174, "high": 0.1189, "low": 0.1173, "close": 0.1176, "volume": 484458.7, "close_time": 1772884799999, "quote_volume": 57187.167491, "trades": 904, "taker_buy_base": 246053.72, "taker_buy_quote": 29042.045324 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1163, "close": 0.117, "volume": 691298.29, "close_time": 1772899199999, "quote_volume": 81002.896088, "trades": 819, "taker_buy_base": 357585.56, "taker_buy_quote": 41941.801178 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.117, "high": 0.1177, "low": 0.1156, "close": 0.1159, "volume": 574846.4, "close_time": 1772913599999, "quote_volume": 67154.975318, "trades": 635, "taker_buy_base": 234278.96, "taker_buy_quote": 27411.334854 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1159, "high": 0.1175, "low": 0.1149, "close": 0.1155, "volume": 809814.18, "close_time": 1772927999999, "quote_volume": 93749.717973, "trades": 972, "taker_buy_base": 501641.36, "taker_buy_quote": 58063.552346 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1155, "high": 0.1164, "low": 0.1123, "close": 0.1135, "volume": 1352626.32, "close_time": 1772942399999, "quote_volume": 154466.835203, "trades": 1808, "taker_buy_base": 635687.38, "taker_buy_quote": 72671.201833 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1122, "close": 0.115, "volume": 719320.14, "close_time": 1772956799999, "quote_volume": 81743.628615, "trades": 962, "taker_buy_base": 352829.39, "taker_buy_quote": 40080.813185 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1149, "high": 0.1167, "low": 0.1137, "close": 0.116, "volume": 941419.23, "close_time": 1772971199999, "quote_volume": 108184.426736, "trades": 947, "taker_buy_base": 514627.99, "taker_buy_quote": 59184.420222 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1142, "close": 0.1146, "volume": 1310919.06, "close_time": 1772985599999, "quote_volume": 151211.717542, "trades": 1953, "taker_buy_base": 718539.43, "taker_buy_quote": 82888.190345 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1147, "high": 0.1166, "low": 0.1132, "close": 0.1162, "volume": 518190.68, "close_time": 1772999999999, "quote_volume": 59301.834631, "trades": 665, "taker_buy_base": 254943.31, "taker_buy_quote": 29217.094329 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1138, "close": 0.1139, "volume": 1441596.46, "close_time": 1773014399999, "quote_volume": 166077.104569, "trades": 1646, "taker_buy_base": 592072.56, "taker_buy_quote": 68229.906586 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.114, "high": 0.1174, "low": 0.1132, "close": 0.1156, "volume": 1084765.2, "close_time": 1773028799999, "quote_volume": 124388.549164, "trades": 1699, "taker_buy_base": 583932.19, "taker_buy_quote": 66995.533223 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1157, "high": 0.121, "low": 0.1157, "close": 0.1187, "volume": 1500157.55, "close_time": 1773043199999, "quote_volume": 178291.679446, "trades": 2277, "taker_buy_base": 789665.91, "taker_buy_quote": 93888.640437 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1189, "high": 0.1315, "low": 0.1188, "close": 0.1201, "volume": 10558155.18, "close_time": 1773057599999, "quote_volume": 1327694.150494, "trades": 14244, "taker_buy_base": 5261916.88, "taker_buy_quote": 661430.423541 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1201, "high": 0.1228, "low": 0.1187, "close": 0.1193, "volume": 2358609.86, "close_time": 1773071999999, "quote_volume": 284424.892729, "trades": 3219, "taker_buy_base": 1075538.93, "taker_buy_quote": 129921.590055 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1193, "high": 0.1211, "low": 0.118, "close": 0.1189, "volume": 1045298.43, "close_time": 1773086399999, "quote_volume": 124717.151, "trades": 1227, "taker_buy_base": 427133.39, "taker_buy_quote": 50939.338229 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1191, "high": 0.1214, "low": 0.1186, "close": 0.1192, "volume": 793731.73, "close_time": 1773100799999, "quote_volume": 95117.09528, "trades": 1110, "taker_buy_base": 417499.51, "taker_buy_quote": 50217.887276 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1191, "high": 0.1226, "low": 0.1189, "close": 0.12, "volume": 1129403.84, "close_time": 1773115199999, "quote_volume": 137134.570457, "trades": 1736, "taker_buy_base": 534419.02, "taker_buy_quote": 64913.095562 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1199, "high": 0.1212, "low": 0.119, "close": 0.1201, "volume": 581412.12, "close_time": 1773129599999, "quote_volume": 69857.905657, "trades": 795, "taker_buy_base": 302248.15, "taker_buy_quote": 36295.316971 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1202, "high": 0.1228, "low": 0.1198, "close": 0.1222, "volume": 805039.95, "close_time": 1773143999999, "quote_volume": 97998.519777, "trades": 1388, "taker_buy_base": 510464.38, "taker_buy_quote": 62207.654451 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1222, "high": 0.123, "low": 0.1178, "close": 0.121, "volume": 2229350.9, "close_time": 1773158399999, "quote_volume": 268242.789818, "trades": 2607, "taker_buy_base": 1093322.05, "taker_buy_quote": 131647.582528 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.121, "high": 0.1249, "low": 0.1192, "close": 0.1205, "volume": 3236496.53, "close_time": 1773172799999, "quote_volume": 395656.170215, "trades": 4180, "taker_buy_base": 1684185.48, "taker_buy_quote": 206184.898627 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1205, "high": 0.1233, "low": 0.119, "close": 0.122, "volume": 1122104.62, "close_time": 1773187199999, "quote_volume": 135785.287775, "trades": 1900, "taker_buy_base": 558096.25, "taker_buy_quote": 67533.202976 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1219, "high": 0.1235, "low": 0.1202, "close": 0.1205, "volume": 1055368.15, "close_time": 1773201599999, "quote_volume": 128384.944104, "trades": 1573, "taker_buy_base": 487212.8, "taker_buy_quote": 59360.775151 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1204, "high": 0.1245, "low": 0.1198, "close": 0.1238, "volume": 1152011.99, "close_time": 1773215999999, "quote_volume": 140432.259406, "trades": 1875, "taker_buy_base": 643978.88, "taker_buy_quote": 78479.672026 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1237, "high": 0.13, "low": 0.1234, "close": 0.1236, "volume": 3929598.77, "close_time": 1773230399999, "quote_volume": 495605.578148, "trades": 5357, "taker_buy_base": 1925162.58, "taker_buy_quote": 242756.335085 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1235, "high": 0.1264, "low": 0.1223, "close": 0.1228, "volume": 1582993.73, "close_time": 1773244799999, "quote_volume": 197254.292872, "trades": 2797, "taker_buy_base": 739640.17, "taker_buy_quote": 92163.848681 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1227, "high": 0.1236, "low": 0.1215, "close": 0.1235, "volume": 1472628.0, "close_time": 1773259199999, "quote_volume": 180354.434083, "trades": 2523, "taker_buy_base": 677838.55, "taker_buy_quote": 83049.489048 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1234, "high": 0.1239, "low": 0.122, "close": 0.1235, "volume": 687426.73, "close_time": 1773273599999, "quote_volume": 84475.550648, "trades": 1232, "taker_buy_base": 319705.14, "taker_buy_quote": 39317.389737 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1235, "high": 0.1239, "low": 0.121, "close": 0.1223, "volume": 977956.3, "close_time": 1773287999999, "quote_volume": 119626.536993, "trades": 1457, "taker_buy_base": 545860.09, "taker_buy_quote": 66795.007612 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1223, "high": 0.1225, "low": 0.1202, "close": 0.1218, "volume": 612511.88, "close_time": 1773302399999, "quote_volume": 74309.393673, "trades": 1015, "taker_buy_base": 226416.36, "taker_buy_quote": 27455.422927 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1217, "high": 0.1227, "low": 0.1206, "close": 0.1212, "volume": 550732.37, "close_time": 1773316799999, "quote_volume": 66926.95475, "trades": 768, "taker_buy_base": 264757.55, "taker_buy_quote": 32203.753211 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1186, "close": 0.1196, "volume": 1054430.68, "close_time": 1773331199999, "quote_volume": 127031.837849, "trades": 1719, "taker_buy_base": 424913.59, "taker_buy_quote": 51242.995392 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1188, "close": 0.1202, "volume": 525038.0, "close_time": 1773345599999, "quote_volume": 62920.957199, "trades": 951, "taker_buy_base": 282927.54, "taker_buy_quote": 33918.307018 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1182, "close": 0.1196, "volume": 934459.66, "close_time": 1773359999999, "quote_volume": 111209.915584, "trades": 2151, "taker_buy_base": 505790.3, "taker_buy_quote": 60225.519118 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1197, "high": 0.1223, "low": 0.1193, "close": 0.1219, "volume": 1190355.3, "close_time": 1773374399999, "quote_volume": 144391.904999, "trades": 1635, "taker_buy_base": 463566.71, "taker_buy_quote": 56204.360343 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1219, "high": 0.1219, "low": 0.12, "close": 0.1205, "volume": 481905.94, "close_time": 1773388799999, "quote_volume": 58303.175925, "trades": 1037, "taker_buy_base": 225313.96, "taker_buy_quote": 27279.796495 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1205, "high": 0.1214, "low": 0.1188, "close": 0.1194, "volume": 548546.1, "close_time": 1773403199999, "quote_volume": 65778.488831, "trades": 940, "taker_buy_base": 217027.61, "taker_buy_quote": 26023.973262 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1194, "high": 0.1211, "low": 0.1187, "close": 0.1203, "volume": 855933.61, "close_time": 1773417599999, "quote_volume": 102867.570155, "trades": 2002, "taker_buy_base": 414434.83, "taker_buy_quote": 49801.281343 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1205, "high": 0.121, "low": 0.1171, "close": 0.1201, "volume": 1704764.45, "close_time": 1773431999999, "quote_volume": 203393.165827, "trades": 2818, "taker_buy_base": 956954.89, "taker_buy_quote": 114255.526 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.12, "high": 0.142, "low": 0.1197, "close": 0.1221, "volume": 17536353.62, "close_time": 1773446399999, "quote_volume": 2281344.218232, "trades": 26798, "taker_buy_base": 9609608.04, "taker_buy_quote": 1251155.865284 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.122, "high": 0.1244, "low": 0.1201, "close": 0.1225, "volume": 2902716.93, "close_time": 1773460799999, "quote_volume": 354823.344147, "trades": 3342, "taker_buy_base": 1458253.18, "taker_buy_quote": 178234.787047 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1185, "close": 0.1188, "volume": 1359725.06, "close_time": 1773475199999, "quote_volume": 163285.89219, "trades": 2373, "taker_buy_base": 611659.43, "taker_buy_quote": 73520.230334 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1187, "high": 0.1224, "low": 0.1187, "close": 0.1217, "volume": 2055862.33, "close_time": 1773489599999, "quote_volume": 247894.431058, "trades": 2632, "taker_buy_base": 986285.3, "taker_buy_quote": 118908.958291 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1215, "high": 0.1227, "low": 0.1202, "close": 0.1204, "volume": 1338464.61, "close_time": 1773503999999, "quote_volume": 162267.219579, "trades": 1836, "taker_buy_base": 566949.73, "taker_buy_quote": 68769.19733 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1203, "high": 0.1211, "low": 0.1194, "close": 0.1198, "volume": 872415.87, "close_time": 1773518399999, "quote_volume": 104872.228768, "trades": 1399, "taker_buy_base": 394680.55, "taker_buy_quote": 47488.651257 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1197, "high": 0.1214, "low": 0.1195, "close": 0.12, "volume": 666279.97, "close_time": 1773532799999, "quote_volume": 80180.598501, "trades": 1070, "taker_buy_base": 287557.83, "taker_buy_quote": 34614.688077 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1201, "high": 0.1215, "low": 0.1199, "close": 0.12, "volume": 648541.3, "close_time": 1773547199999, "quote_volume": 78352.114402, "trades": 1044, "taker_buy_base": 339284.25, "taker_buy_quote": 41013.91196 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1202, "high": 0.1224, "low": 0.12, "close": 0.1215, "volume": 315989.03, "close_time": 1773561599999, "quote_volume": 38288.651565, "trades": 445, "taker_buy_base": 182328.14, "taker_buy_quote": 22112.894734 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1206, "close": 0.121, "volume": 384152.5, "close_time": 1773575999999, "quote_volume": 46520.520038, "trades": 533, "taker_buy_base": 146574.34, "taker_buy_quote": 17758.126697 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.121, "high": 0.121, "low": 0.1191, "close": 0.1196, "volume": 731640.24, "close_time": 1773590399999, "quote_volume": 87707.569118, "trades": 1228, "taker_buy_base": 360425.07, "taker_buy_quote": 43235.797969 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1187, "close": 0.1188, "volume": 404124.0, "close_time": 1773604799999, "quote_volume": 48300.968179, "trades": 509, "taker_buy_base": 160215.8, "taker_buy_quote": 19162.794477 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1189, "high": 0.1208, "low": 0.1187, "close": 0.1206, "volume": 466257.13, "close_time": 1773619199999, "quote_volume": 55815.062218, "trades": 908, "taker_buy_base": 216378.17, "taker_buy_quote": 25906.774413 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1193, "close": 0.1207, "volume": 850567.25, "close_time": 1773633599999, "quote_volume": 102041.513618, "trades": 851, "taker_buy_base": 440607.49, "taker_buy_quote": 52799.965931 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1208, "high": 0.1229, "low": 0.1208, "close": 0.1227, "volume": 783101.93, "close_time": 1773647999999, "quote_volume": 95426.902783, "trades": 1306, "taker_buy_base": 409962.23, "taker_buy_quote": 49938.31741 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1227, "high": 0.123, "low": 0.1211, "close": 0.1214, "volume": 488228.24, "close_time": 1773662399999, "quote_volume": 59580.663093, "trades": 885, "taker_buy_base": 213410.96, "taker_buy_quote": 26055.118626 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1204, "close": 0.121, "volume": 528655.57, "close_time": 1773676799999, "quote_volume": 64168.485435, "trades": 931, "taker_buy_base": 247765.63, "taker_buy_quote": 30109.630255 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1212, "high": 0.1222, "low": 0.1209, "close": 0.1212, "volume": 458622.49, "close_time": 1773691199999, "quote_volume": 55697.734779, "trades": 524, "taker_buy_base": 225806.08, "taker_buy_quote": 27441.419178 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1211, "close": 0.1219, "volume": 272653.01, "close_time": 1773705599999, "quote_volume": 33192.871839, "trades": 383, "taker_buy_base": 141268.47, "taker_buy_quote": 17211.273445 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1218, "high": 0.122, "low": 0.1203, "close": 0.1205, "volume": 680252.65, "close_time": 1773719999999, "quote_volume": 82404.577366, "trades": 1255, "taker_buy_base": 360763.84, "taker_buy_quote": 43730.058855 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1187, "close": 0.1199, "volume": 669367.99, "close_time": 1773734399999, "quote_volume": 79998.532793, "trades": 751, "taker_buy_base": 329937.01, "taker_buy_quote": 39455.951158 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1191, "close": 0.1192, "volume": 503357.44, "close_time": 1773748799999, "quote_volume": 60242.49844, "trades": 673, "taker_buy_base": 214618.88, "taker_buy_quote": 25713.745992 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1175, "close": 0.1182, "volume": 798580.65, "close_time": 1773763199999, "quote_volume": 94543.984885, "trades": 898, "taker_buy_base": 478406.82, "taker_buy_quote": 56656.306463 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1181, "high": 0.1201, "low": 0.1167, "close": 0.1194, "volume": 1531354.08, "close_time": 1773777599999, "quote_volume": 181370.438769, "trades": 1836, "taker_buy_base": 851834.8, "taker_buy_quote": 100818.266785 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1176, "close": 0.1179, "volume": 570145.18, "close_time": 1773791999999, "quote_volume": 67696.432624, "trades": 857, "taker_buy_base": 317033.03, "taker_buy_quote": 37659.921164 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.118, "high": 0.1192, "low": 0.1171, "close": 0.1189, "volume": 799859.61, "close_time": 1773806399999, "quote_volume": 94228.034192, "trades": 806, "taker_buy_base": 573587.68, "taker_buy_quote": 67508.438378 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1177, "close": 0.1183, "volume": 578431.49, "close_time": 1773820799999, "quote_volume": 68336.963864, "trades": 608, "taker_buy_base": 248990.06, "taker_buy_quote": 29428.332321 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1156, "close": 0.1159, "volume": 886189.73, "close_time": 1773835199999, "quote_volume": 103816.080686, "trades": 902, "taker_buy_base": 335351.5, "taker_buy_quote": 39347.045997 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1106, "close": 0.1114, "volume": 1870858.49, "close_time": 1773849599999, "quote_volume": 210711.96087, "trades": 2163, "taker_buy_base": 983245.46, "taker_buy_quote": 110814.982838 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1113, "high": 0.1136, "low": 0.1108, "close": 0.1122, "volume": 894448.46, "close_time": 1773863999999, "quote_volume": 100171.175834, "trades": 1158, "taker_buy_base": 421301.3, "taker_buy_quote": 47232.742746 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1115, "close": 0.113, "volume": 638095.41, "close_time": 1773878399999, "quote_volume": 71983.98291, "trades": 687, "taker_buy_base": 330918.56, "taker_buy_quote": 37355.167438 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.113, "high": 0.1132, "low": 0.1116, "close": 0.1124, "volume": 588286.96, "close_time": 1773892799999, "quote_volume": 66083.784353, "trades": 553, "taker_buy_base": 390593.43, "taker_buy_quote": 43897.655503 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1102, "close": 0.1112, "volume": 563946.95, "close_time": 1773907199999, "quote_volume": 63115.473892, "trades": 747, "taker_buy_base": 237078.78, "taker_buy_quote": 26513.190889 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1095, "close": 0.1097, "volume": 335167.78, "close_time": 1773921599999, "quote_volume": 37045.665066, "trades": 547, "taker_buy_base": 162856.15, "taker_buy_quote": 18017.504038 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1098, "high": 0.11, "low": 0.1074, "close": 0.1088, "volume": 752885.6, "close_time": 1773935999999, "quote_volume": 81854.649634, "trades": 1440, "taker_buy_base": 401578.46, "taker_buy_quote": 43661.557678 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1088, "high": 0.111, "low": 0.1088, "close": 0.1103, "volume": 719816.8, "close_time": 1773950399999, "quote_volume": 78939.834963, "trades": 1052, "taker_buy_base": 364504.94, "taker_buy_quote": 39985.331297 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1102, "high": 0.1116, "low": 0.1099, "close": 0.1104, "volume": 500450.37, "close_time": 1773964799999, "quote_volume": 55401.608133, "trades": 751, "taker_buy_base": 227388.59, "taker_buy_quote": 25166.286748 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1104, "high": 0.1152, "low": 0.1104, "close": 0.1147, "volume": 1263594.83, "close_time": 1773979199999, "quote_volume": 143283.542726, "trades": 1415, "taker_buy_base": 549326.83, "taker_buy_quote": 62225.144296 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1147, "high": 0.1167, "low": 0.114, "close": 0.1159, "volume": 791368.12, "close_time": 1773993599999, "quote_volume": 91145.668994, "trades": 1129, "taker_buy_base": 421846.9, "taker_buy_quote": 48609.361646 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1161, "high": 0.1197, "low": 0.1137, "close": 0.1192, "volume": 3222336.66, "close_time": 1774007999999, "quote_volume": 377133.864388, "trades": 3973, "taker_buy_base": 1916553.04, "taker_buy_quote": 224676.996968 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1191, "high": 0.1335, "low": 0.117, "close": 0.1289, "volume": 19470787.28, "close_time": 1774022399999, "quote_volume": 2446597.807678, "trades": 20061, "taker_buy_base": 10241191.53, "taker_buy_quote": 1286491.324536 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1224, "close": 0.1266, "volume": 5451880.73, "close_time": 1774036799999, "quote_volume": 680786.991804, "trades": 9204, "taker_buy_base": 2819094.48, "taker_buy_quote": 352126.262936 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1218, "close": 0.124, "volume": 2788957.76, "close_time": 1774051199999, "quote_volume": 345836.101399, "trades": 4039, "taker_buy_base": 1281609.24, "taker_buy_quote": 158985.686596 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1188, "close": 0.1207, "volume": 1400430.11, "close_time": 1774065599999, "quote_volume": 169695.769881, "trades": 1923, "taker_buy_base": 599746.52, "taker_buy_quote": 72614.510501 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1205, "high": 0.1226, "low": 0.1175, "close": 0.118, "volume": 1516488.02, "close_time": 1774079999999, "quote_volume": 181922.609582, "trades": 2018, "taker_buy_base": 652030.07, "taker_buy_quote": 78438.725203 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1181, "high": 0.1198, "low": 0.117, "close": 0.118, "volume": 1180618.64, "close_time": 1774094399999, "quote_volume": 139548.189182, "trades": 1828, "taker_buy_base": 527574.71, "taker_buy_quote": 62495.770773 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1165, "close": 0.1183, "volume": 1011913.08, "close_time": 1774108799999, "quote_volume": 119011.054736, "trades": 1449, "taker_buy_base": 480329.55, "taker_buy_quote": 56569.441301 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1169, "close": 0.1172, "volume": 435899.39, "close_time": 1774123199999, "quote_volume": 51250.254279, "trades": 793, "taker_buy_base": 150498.73, "taker_buy_quote": 17703.405147 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1172, "high": 0.1179, "low": 0.1136, "close": 0.1141, "volume": 792713.31, "close_time": 1774137599999, "quote_volume": 91946.651964, "trades": 1234, "taker_buy_base": 314110.49, "taker_buy_quote": 36364.391374 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.114, "high": 0.1155, "low": 0.1126, "close": 0.1146, "volume": 747603.4, "close_time": 1774151999999, "quote_volume": 85224.109128, "trades": 1140, "taker_buy_base": 405817.55, "taker_buy_quote": 46333.54284 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1147, "high": 0.1163, "low": 0.1146, "close": 0.1162, "volume": 377363.94, "close_time": 1774166399999, "quote_volume": 43590.594191, "trades": 693, "taker_buy_base": 212697.86, "taker_buy_quote": 24590.341666 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1161, "high": 0.1175, "low": 0.1146, "close": 0.1158, "volume": 539884.22, "close_time": 1774180799999, "quote_volume": 62592.58744, "trades": 954, "taker_buy_base": 214895.64, "taker_buy_quote": 24942.142248 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1157, "high": 0.1175, "low": 0.1154, "close": 0.1162, "volume": 340309.49, "close_time": 1774195199999, "quote_volume": 39656.917748, "trades": 581, "taker_buy_base": 178602.08, "taker_buy_quote": 20821.177763 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1121, "close": 0.1123, "volume": 853571.02, "close_time": 1774209599999, "quote_volume": 97966.066533, "trades": 1278, "taker_buy_base": 391856.83, "taker_buy_quote": 45052.956928 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1106, "close": 0.1111, "volume": 1217445.8, "close_time": 1774223999999, "quote_volume": 135944.737885, "trades": 1556, "taker_buy_base": 669713.1, "taker_buy_quote": 74831.76181 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1111, "high": 0.1127, "low": 0.1095, "close": 0.1121, "volume": 773990.17, "close_time": 1774238399999, "quote_volume": 86023.608249, "trades": 1300, "taker_buy_base": 262190.11, "taker_buy_quote": 29152.482677 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1121, "high": 0.1143, "low": 0.1105, "close": 0.1109, "volume": 730007.24, "close_time": 1774252799999, "quote_volume": 81976.950585, "trades": 1428, "taker_buy_base": 375032.27, "taker_buy_quote": 42048.863279 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.111, "high": 0.115, "low": 0.1079, "close": 0.114, "volume": 2178582.33, "close_time": 1774267199999, "quote_volume": 243832.521423, "trades": 3146, "taker_buy_base": 1122503.9, "taker_buy_quote": 125333.188929 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1141, "high": 0.1155, "low": 0.1126, "close": 0.1127, "volume": 1533887.75, "close_time": 1774281599999, "quote_volume": 175396.939508, "trades": 2435, "taker_buy_base": 774066.97, "taker_buy_quote": 88562.741249 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1128, "high": 0.1137, "low": 0.1119, "close": 0.1128, "volume": 1005721.11, "close_time": 1774295999999, "quote_volume": 113628.012542, "trades": 1291, "taker_buy_base": 543478.5, "taker_buy_quote": 61465.082027 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1122, "close": 0.1134, "volume": 721674.35, "close_time": 1774310399999, "quote_volume": 81582.266325, "trades": 1021, "taker_buy_base": 295794.18, "taker_buy_quote": 33446.022943 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1133, "high": 0.1144, "low": 0.1123, "close": 0.113, "volume": 722214.68, "close_time": 1774324799999, "quote_volume": 81938.713456, "trades": 936, "taker_buy_base": 351368.84, "taker_buy_quote": 39870.866068 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.113, "high": 0.1132, "low": 0.1111, "close": 0.1126, "volume": 506743.22, "close_time": 1774339199999, "quote_volume": 56801.751835, "trades": 695, "taker_buy_base": 257215.7, "taker_buy_quote": 28833.733406 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1109, "close": 0.1111, "volume": 347603.85, "close_time": 1774353599999, "quote_volume": 38936.896399, "trades": 1029, "taker_buy_base": 175217.22, "taker_buy_quote": 19653.141443 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1102, "close": 0.1108, "volume": 437870.29, "close_time": 1774367999999, "quote_volume": 48631.871624, "trades": 553, "taker_buy_base": 157581.63, "taker_buy_quote": 17501.736793 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1089, "close": 0.1097, "volume": 277221.46, "close_time": 1774382399999, "quote_volume": 30403.488799, "trades": 461, "taker_buy_base": 130667.9, "taker_buy_quote": 14340.00401 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1097, "high": 0.1119, "low": 0.1096, "close": 0.1113, "volume": 566679.25, "close_time": 1774396799999, "quote_volume": 62997.905149, "trades": 654, "taker_buy_base": 378401.92, "taker_buy_quote": 42063.547525 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1109, "close": 0.1123, "volume": 249230.28, "close_time": 1774411199999, "quote_volume": 27843.387175, "trades": 308, "taker_buy_base": 120739.3, "taker_buy_quote": 13480.511391 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1121, "high": 0.1135, "low": 0.112, "close": 0.1129, "volume": 433832.31, "close_time": 1774425599999, "quote_volume": 48785.828066, "trades": 623, "taker_buy_base": 232066.57, "taker_buy_quote": 26121.812321 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1129, "high": 0.1142, "low": 0.1125, "close": 0.1131, "volume": 525943.55, "close_time": 1774439999999, "quote_volume": 59603.029249, "trades": 769, "taker_buy_base": 254027.23, "taker_buy_quote": 28781.220179 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1132, "high": 0.1146, "low": 0.1121, "close": 0.1146, "volume": 867040.35, "close_time": 1774454399999, "quote_volume": 98162.127298, "trades": 907, "taker_buy_base": 439209.81, "taker_buy_quote": 49816.879096 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1146, "high": 0.115, "low": 0.1125, "close": 0.1129, "volume": 941794.99, "close_time": 1774468799999, "quote_volume": 106798.615006, "trades": 1145, "taker_buy_base": 307108.5, "taker_buy_quote": 34902.633859 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1127, "high": 0.1127, "low": 0.111, "close": 0.1115, "volume": 643957.58, "close_time": 1774483199999, "quote_volume": 72090.510166, "trades": 1403, "taker_buy_base": 330041.66, "taker_buy_quote": 36969.611288 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1105, "close": 0.1112, "volume": 472505.7, "close_time": 1774497599999, "quote_volume": 52604.301735, "trades": 887, "taker_buy_base": 215203.12, "taker_buy_quote": 23949.669792 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1085, "close": 0.1102, "volume": 685179.41, "close_time": 1774511999999, "quote_volume": 75141.291929, "trades": 768, "taker_buy_base": 356702.35, "taker_buy_quote": 39101.031042 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1066, "close": 0.107, "volume": 718779.05, "close_time": 1774526399999, "quote_volume": 77460.784286, "trades": 1047, "taker_buy_base": 380223.3, "taker_buy_quote": 40918.124069 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1069, "high": 0.1091, "low": 0.106, "close": 0.1077, "volume": 1055855.9, "close_time": 1774540799999, "quote_volume": 113981.496158, "trades": 1612, "taker_buy_base": 682195.38, "taker_buy_quote": 73659.06612 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1079, "high": 0.108, "low": 0.1058, "close": 0.106, "volume": 747343.19, "close_time": 1774555199999, "quote_volume": 79905.814217, "trades": 954, "taker_buy_base": 406305.25, "taker_buy_quote": 43458.750968 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.106, "high": 0.1094, "low": 0.1059, "close": 0.1082, "volume": 547428.82, "close_time": 1774569599999, "quote_volume": 59018.494401, "trades": 959, "taker_buy_base": 344979.1, "taker_buy_quote": 37187.865069 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1084, "high": 0.1116, "low": 0.1084, "close": 0.1111, "volume": 293074.47, "close_time": 1774583999999, "quote_volume": 32381.475105, "trades": 369, "taker_buy_base": 177778.22, "taker_buy_quote": 19649.440095 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1113, "high": 0.1143, "low": 0.1096, "close": 0.1128, "volume": 1032274.16, "close_time": 1774598399999, "quote_volume": 115800.098012, "trades": 1178, "taker_buy_base": 430803.56, "taker_buy_quote": 48273.806852 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1075, "close": 0.1081, "volume": 1116723.86, "close_time": 1774612799999, "quote_volume": 123235.4967, "trades": 1825, "taker_buy_base": 467772.54, "taker_buy_quote": 51518.104634 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.108, "high": 0.1092, "low": 0.1062, "close": 0.1078, "volume": 870007.23, "close_time": 1774627199999, "quote_volume": 93951.495509, "trades": 1367, "taker_buy_base": 400280.72, "taker_buy_quote": 43199.914085 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1076, "high": 0.122, "low": 0.1071, "close": 0.1086, "volume": 13141176.6, "close_time": 1774641599999, "quote_volume": 1503178.762238, "trades": 15035, "taker_buy_base": 6819778.33, "taker_buy_quote": 778536.417479 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1087, "high": 0.11, "low": 0.1079, "close": 0.1087, "volume": 1155384.92, "close_time": 1774655999999, "quote_volume": 125623.456096, "trades": 1961, "taker_buy_base": 690123.38, "taker_buy_quote": 75052.093908 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.1108, "low": 0.1069, "close": 0.1096, "volume": 1363387.62, "close_time": 1774670399999, "quote_volume": 148141.206836, "trades": 1986, "taker_buy_base": 765494.92, "taker_buy_quote": 83245.390589 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1095, "high": 0.1106, "low": 0.1051, "close": 0.1068, "volume": 1705123.74, "close_time": 1774684799999, "quote_volume": 182321.06799, "trades": 2137, "taker_buy_base": 701422.7, "taker_buy_quote": 75108.95192 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1068, "high": 0.1081, "low": 0.1052, "close": 0.1072, "volume": 2218348.9, "close_time": 1774699199999, "quote_volume": 236404.109692, "trades": 2892, "taker_buy_base": 1120954.66, "taker_buy_quote": 119525.902774 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1059, "close": 0.1078, "volume": 913203.5, "close_time": 1774713599999, "quote_volume": 97793.225422, "trades": 1117, "taker_buy_base": 395856.0, "taker_buy_quote": 42391.911683 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1079, "high": 0.109, "low": 0.107, "close": 0.1071, "volume": 623546.82, "close_time": 1774727999999, "quote_volume": 67252.034048, "trades": 760, "taker_buy_base": 270310.73, "taker_buy_quote": 29168.828673 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1056, "close": 0.1056, "volume": 670944.25, "close_time": 1774742399999, "quote_volume": 71633.122761, "trades": 1132, "taker_buy_base": 276546.11, "taker_buy_quote": 29504.941047 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1047, "close": 0.1063, "volume": 496537.34, "close_time": 1774756799999, "quote_volume": 52408.74625, "trades": 712, "taker_buy_base": 267297.31, "taker_buy_quote": 28260.249093 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1061, "close": 0.1062, "volume": 146838.08, "close_time": 1774771199999, "quote_volume": 15666.598189, "trades": 289, "taker_buy_base": 51003.14, "taker_buy_quote": 5455.212058 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1051, "close": 0.1054, "volume": 281545.35, "close_time": 1774785599999, "quote_volume": 29858.776346, "trades": 512, "taker_buy_base": 138703.07, "taker_buy_quote": 14721.920218 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1029, "close": 0.1038, "volume": 1302206.81, "close_time": 1774799999999, "quote_volume": 135423.372033, "trades": 1499, "taker_buy_base": 562590.4, "taker_buy_quote": 58620.251189 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1039, "high": 0.105, "low": 0.1028, "close": 0.1033, "volume": 791908.63, "close_time": 1774814399999, "quote_volume": 82098.949674, "trades": 830, "taker_buy_base": 325841.55, "taker_buy_quote": 33895.252188 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1034, "high": 0.1049, "low": 0.1014, "close": 0.1034, "volume": 911663.12, "close_time": 1774828799999, "quote_volume": 94228.822994, "trades": 1047, "taker_buy_base": 374012.88, "taker_buy_quote": 38574.209827 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1034, "high": 0.1067, "low": 0.1032, "close": 0.1058, "volume": 907755.84, "close_time": 1774843199999, "quote_volume": 95330.865413, "trades": 727, "taker_buy_base": 569147.86, "taker_buy_quote": 59610.967175 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1059, "high": 0.1085, "low": 0.1059, "close": 0.1073, "volume": 872961.68, "close_time": 1774857599999, "quote_volume": 93359.682547, "trades": 1142, "taker_buy_base": 469314.74, "taker_buy_quote": 50185.93922 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1068, "close": 0.1078, "volume": 775083.77, "close_time": 1774871999999, "quote_volume": 83392.710875, "trades": 854, "taker_buy_base": 436442.57, "taker_buy_quote": 46996.155684 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1075, "high": 0.1086, "low": 0.107, "close": 0.1077, "volume": 474383.47, "close_time": 1774886399999, "quote_volume": 51099.844662, "trades": 619, "taker_buy_base": 250380.73, "taker_buy_quote": 27015.273282 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1077, "high": 0.1083, "low": 0.106, "close": 0.1061, "volume": 579293.54, "close_time": 1774900799999, "quote_volume": 61876.878287, "trades": 741, "taker_buy_base": 152154.91, "taker_buy_quote": 16272.982221 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1061, "high": 0.1069, "low": 0.1054, "close": 0.106, "volume": 420429.08, "close_time": 1774915199999, "quote_volume": 44581.721479, "trades": 622, "taker_buy_base": 155192.6, "taker_buy_quote": 16476.718111 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1059, "high": 0.1074, "low": 0.1057, "close": 0.1072, "volume": 432799.26, "close_time": 1774929599999, "quote_volume": 46116.068477, "trades": 705, "taker_buy_base": 286919.29, "taker_buy_quote": 30561.94115 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.107, "high": 0.1072, "low": 0.1061, "close": 0.1065, "volume": 227340.79, "close_time": 1774943999999, "quote_volume": 24219.219138, "trades": 283, "taker_buy_base": 139675.03, "taker_buy_quote": 14867.126477 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1048, "close": 0.1053, "volume": 631836.19, "close_time": 1774958399999, "quote_volume": 66700.898544, "trades": 758, "taker_buy_base": 360488.59, "taker_buy_quote": 38048.118258 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1053, "high": 0.1064, "low": 0.1049, "close": 0.1058, "volume": 271894.58, "close_time": 1774972799999, "quote_volume": 28705.564116, "trades": 504, "taker_buy_base": 161657.76, "taker_buy_quote": 17075.822264 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.106, "high": 0.1074, "low": 0.1048, "close": 0.1072, "volume": 472787.29, "close_time": 1774987199999, "quote_volume": 50149.722516, "trades": 906, "taker_buy_base": 241797.75, "taker_buy_quote": 25693.562745 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1072, "high": 0.1097, "low": 0.1065, "close": 0.1075, "volume": 863508.28, "close_time": 1775001599999, "quote_volume": 93378.576576, "trades": 1508, "taker_buy_base": 406521.46, "taker_buy_quote": 44045.765738 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1058, "close": 0.1068, "volume": 428477.29, "close_time": 1775015999999, "quote_volume": 45718.20105, "trades": 531, "taker_buy_base": 280088.72, "taker_buy_quote": 29870.668784 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1069, "high": 0.1097, "low": 0.1065, "close": 0.1087, "volume": 620695.13, "close_time": 1775030399999, "quote_volume": 67221.639018, "trades": 1282, "taker_buy_base": 380049.91, "taker_buy_quote": 41127.529186 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.109, "high": 0.1091, "low": 0.1069, "close": 0.1078, "volume": 749240.47, "close_time": 1775044799999, "quote_volume": 80892.34027, "trades": 1222, "taker_buy_base": 255582.51, "taker_buy_quote": 27625.907282 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1079, "high": 0.1139, "low": 0.1074, "close": 0.1107, "volume": 2389336.17, "close_time": 1775059199999, "quote_volume": 265514.08275, "trades": 2992, "taker_buy_base": 1364750.57, "taker_buy_quote": 151756.229435 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1107, "high": 0.1139, "low": 0.1101, "close": 0.1111, "volume": 1415142.51, "close_time": 1775073599999, "quote_volume": 158154.848356, "trades": 1863, "taker_buy_base": 664042.15, "taker_buy_quote": 74331.157963 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1113, "high": 0.1186, "low": 0.1099, "close": 0.1113, "volume": 5056027.28, "close_time": 1775087999999, "quote_volume": 572575.05545, "trades": 6372, "taker_buy_base": 2603988.77, "taker_buy_quote": 295246.79742 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1113, "high": 0.1138, "low": 0.1098, "close": 0.1101, "volume": 2361365.35, "close_time": 1775102399999, "quote_volume": 264258.404854, "trades": 2430, "taker_buy_base": 1260967.14, "taker_buy_quote": 141214.457282 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1101, "high": 0.1113, "low": 0.1074, "close": 0.1111, "volume": 1604715.28, "close_time": 1775116799999, "quote_volume": 175197.74536, "trades": 1915, "taker_buy_base": 783168.49, "taker_buy_quote": 85612.618412 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.111, "high": 0.1111, "low": 0.1087, "close": 0.1091, "volume": 1500241.77, "close_time": 1775131199999, "quote_volume": 164398.378018, "trades": 2154, "taker_buy_base": 659337.5, "taker_buy_quote": 72300.996837 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.109, "high": 0.1138, "low": 0.1085, "close": 0.1111, "volume": 1810280.67, "close_time": 1775145599999, "quote_volume": 200789.30162, "trades": 2351, "taker_buy_base": 923814.35, "taker_buy_quote": 102660.235678 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1112, "high": 0.1131, "low": 0.111, "close": 0.1129, "volume": 1140048.59, "close_time": 1775159999999, "quote_volume": 127853.58111, "trades": 1247, "taker_buy_base": 473448.06, "taker_buy_quote": 53096.620045 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1098, "close": 0.1105, "volume": 1240979.38, "close_time": 1775174399999, "quote_volume": 137976.516285, "trades": 1367, "taker_buy_base": 449589.93, "taker_buy_quote": 49978.729784 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1106, "high": 0.1176, "low": 0.1106, "close": 0.1166, "volume": 1693246.96, "close_time": 1775188799999, "quote_volume": 193641.102797, "trades": 1661, "taker_buy_base": 973277.03, "taker_buy_quote": 111241.105209 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1167, "high": 0.1178, "low": 0.1144, "close": 0.1162, "volume": 1996014.61, "close_time": 1775203199999, "quote_volume": 231901.37898, "trades": 1770, "taker_buy_base": 915877.5, "taker_buy_quote": 106604.279882 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1164, "high": 0.1216, "low": 0.1147, "close": 0.1155, "volume": 3164406.67, "close_time": 1775217599999, "quote_volume": 372651.860079, "trades": 2773, "taker_buy_base": 1701901.48, "taker_buy_quote": 201054.842012 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1155, "high": 0.1165, "low": 0.111, "close": 0.1112, "volume": 2658641.02, "close_time": 1775231999999, "quote_volume": 303112.829456, "trades": 3092, "taker_buy_base": 1183852.42, "taker_buy_quote": 135138.693239 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1104, "close": 0.1112, "volume": 1048699.64, "close_time": 1775246399999, "quote_volume": 116397.205296, "trades": 1040, "taker_buy_base": 557360.42, "taker_buy_quote": 61866.060183 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1094, "close": 0.1098, "volume": 1045706.36, "close_time": 1775260799999, "quote_volume": 115801.246635, "trades": 1032, "taker_buy_base": 441341.21, "taker_buy_quote": 48956.791238 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1098, "high": 0.1112, "low": 0.1089, "close": 0.1107, "volume": 505188.02, "close_time": 1775275199999, "quote_volume": 55612.39646, "trades": 714, "taker_buy_base": 264717.07, "taker_buy_quote": 29180.674845 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1085, "close": 0.1102, "volume": 1486805.28, "close_time": 1775289599999, "quote_volume": 162736.495593, "trades": 1939, "taker_buy_base": 693138.35, "taker_buy_quote": 75848.109511 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1102, "high": 0.1105, "low": 0.1095, "close": 0.1104, "volume": 649455.53, "close_time": 1775303999999, "quote_volume": 71440.392176, "trades": 1374, "taker_buy_base": 359539.94, "taker_buy_quote": 39570.597002 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1105, "high": 0.1134, "low": 0.1086, "close": 0.1096, "volume": 3099731.88, "close_time": 1775318399999, "quote_volume": 343855.697105, "trades": 3036, "taker_buy_base": 1653959.51, "taker_buy_quote": 183691.234977 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1087, "close": 0.1095, "volume": 947685.12, "close_time": 1775332799999, "quote_volume": 103687.361492, "trades": 1138, "taker_buy_base": 421475.9, "taker_buy_quote": 46163.665762 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1095, "close": 0.1102, "volume": 853470.31, "close_time": 1775347199999, "quote_volume": 94030.32744, "trades": 1106, "taker_buy_base": 530971.86, "taker_buy_quote": 58521.385729 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1088, "close": 0.1092, "volume": 671524.41, "close_time": 1775361599999, "quote_volume": 73581.216619, "trades": 825, "taker_buy_base": 298497.71, "taker_buy_quote": 32695.922398 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1063, "close": 0.107, "volume": 1806811.73, "close_time": 1775375999999, "quote_volume": 195704.591424, "trades": 2675, "taker_buy_base": 834188.68, "taker_buy_quote": 90407.645803 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1071, "high": 0.1084, "low": 0.1071, "close": 0.1079, "volume": 447278.66, "close_time": 1775390399999, "quote_volume": 48312.418244, "trades": 627, "taker_buy_base": 260056.17, "taker_buy_quote": 28091.868237 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1078, "high": 0.1085, "low": 0.105, "close": 0.1083, "volume": 966001.37, "close_time": 1775404799999, "quote_volume": 103096.834481, "trades": 1359, "taker_buy_base": 621216.44, "taker_buy_quote": 66345.085655 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1068, "close": 0.1069, "volume": 1012441.17, "close_time": 1775419199999, "quote_volume": 108859.715572, "trades": 687, "taker_buy_base": 366473.59, "taker_buy_quote": 39356.148184 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.107, "high": 0.1082, "low": 0.1067, "close": 0.108, "volume": 627026.25, "close_time": 1775433599999, "quote_volume": 67272.228825, "trades": 671, "taker_buy_base": 414040.72, "taker_buy_quote": 44435.086229 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1082, "high": 0.109, "low": 0.1076, "close": 0.1083, "volume": 629651.37, "close_time": 1775447999999, "quote_volume": 68240.784878, "trades": 660, "taker_buy_base": 342379.02, "taker_buy_quote": 37095.227952 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1079, "close": 0.1081, "volume": 615970.88, "close_time": 1775462399999, "quote_volume": 66943.314501, "trades": 650, "taker_buy_base": 394682.28, "taker_buy_quote": 42916.246572 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1082, "high": 0.1098, "low": 0.1082, "close": 0.1094, "volume": 593161.92, "close_time": 1775476799999, "quote_volume": 64839.465484, "trades": 569, "taker_buy_base": 282937.93, "taker_buy_quote": 30919.249055 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1094, "high": 0.1177, "low": 0.1091, "close": 0.1122, "volume": 3751221.28, "close_time": 1775491199999, "quote_volume": 424555.404122, "trades": 4031, "taker_buy_base": 1967070.05, "taker_buy_quote": 223389.063055 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1124, "high": 0.1134, "low": 0.1109, "close": 0.1115, "volume": 873474.27, "close_time": 1775505599999, "quote_volume": 97663.90839, "trades": 1132, "taker_buy_base": 460701.49, "taker_buy_quote": 51553.66372 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1078, "close": 0.1091, "volume": 857285.02, "close_time": 1775519999999, "quote_volume": 94043.690927, "trades": 1248, "taker_buy_base": 361240.63, "taker_buy_quote": 39627.953309 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1078, "close": 0.1092, "volume": 339427.85, "close_time": 1775534399999, "quote_volume": 36822.226419, "trades": 582, "taker_buy_base": 241511.43, "taker_buy_quote": 26211.954012 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1091, "high": 0.1148, "low": 0.1086, "close": 0.1101, "volume": 2110265.73, "close_time": 1775548799999, "quote_volume": 235558.377836, "trades": 2947, "taker_buy_base": 1006263.13, "taker_buy_quote": 112716.071753 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1101, "high": 0.1144, "low": 0.1099, "close": 0.1105, "volume": 1697368.1, "close_time": 1775563199999, "quote_volume": 188905.24888, "trades": 1830, "taker_buy_base": 743178.61, "taker_buy_quote": 82917.890766 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1105, "high": 0.1123, "low": 0.1085, "close": 0.1087, "volume": 1385417.35, "close_time": 1775577599999, "quote_volume": 152424.505215, "trades": 1322, "taker_buy_base": 550595.73, "taker_buy_quote": 60652.853976 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1087, "high": 0.1113, "low": 0.108, "close": 0.1113, "volume": 913861.89, "close_time": 1775591999999, "quote_volume": 99967.115377, "trades": 1069, "taker_buy_base": 549322.36, "taker_buy_quote": 60193.395887 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1114, "high": 0.1158, "low": 0.1114, "close": 0.1151, "volume": 1726291.3, "close_time": 1775606399999, "quote_volume": 195508.293281, "trades": 2465, "taker_buy_base": 794458.5, "taker_buy_quote": 89978.632347 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1145, "close": 0.1153, "volume": 610152.34, "close_time": 1775620799999, "quote_volume": 70207.245848, "trades": 958, "taker_buy_base": 306343.94, "taker_buy_quote": 35255.558385 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1153, "close": 0.1155, "volume": 379512.59, "close_time": 1775635199999, "quote_volume": 43948.092753, "trades": 441, "taker_buy_base": 249038.28, "taker_buy_quote": 28864.368799 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1155, "high": 0.1158, "low": 0.1137, "close": 0.1141, "volume": 640770.82, "close_time": 1775649599999, "quote_volume": 73353.689734, "trades": 676, "taker_buy_base": 360183.64, "taker_buy_quote": 41226.158616 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1113, "close": 0.1142, "volume": 895073.62, "close_time": 1775663999999, "quote_volume": 101246.653855, "trades": 1221, "taker_buy_base": 433200.87, "taker_buy_quote": 49038.967513 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1142, "high": 0.1296, "low": 0.1142, "close": 0.1172, "volume": 20428900.18, "close_time": 1775678399999, "quote_volume": 2463089.647597, "trades": 24950, "taker_buy_base": 10790846.23, "taker_buy_quote": 1299607.72502 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1129, "close": 0.113, "volume": 2017309.11, "close_time": 1775692799999, "quote_volume": 232394.949171, "trades": 2552, "taker_buy_base": 860097.32, "taker_buy_quote": 99115.847222 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1132, "high": 0.1167, "low": 0.1105, "close": 0.1165, "volume": 1845640.63, "close_time": 1775707199999, "quote_volume": 209288.494791, "trades": 2100, "taker_buy_base": 955808.71, "taker_buy_quote": 108468.238466 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1135, "close": 0.1138, "volume": 1470293.55, "close_time": 1775721599999, "quote_volume": 168472.229696, "trades": 1921, "taker_buy_base": 600387.4, "taker_buy_quote": 68873.354115 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1137, "high": 0.1167, "low": 0.1132, "close": 0.115, "volume": 1400905.79, "close_time": 1775735999999, "quote_volume": 160876.596766, "trades": 2268, "taker_buy_base": 626769.04, "taker_buy_quote": 72117.676281 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.115, "high": 0.1153, "low": 0.113, "close": 0.115, "volume": 1082102.04, "close_time": 1775750399999, "quote_volume": 123443.316935, "trades": 1987, "taker_buy_base": 597310.14, "taker_buy_quote": 68180.860628 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1151, "high": 0.1163, "low": 0.1132, "close": 0.1143, "volume": 1560367.4, "close_time": 1775764799999, "quote_volume": 178754.1062, "trades": 1651, "taker_buy_base": 871513.56, "taker_buy_quote": 99786.963392 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1118, "close": 0.1121, "volume": 712332.44, "close_time": 1775779199999, "quote_volume": 80913.81726, "trades": 1812, "taker_buy_base": 272610.43, "taker_buy_quote": 30961.62855 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1123, "high": 0.1137, "low": 0.112, "close": 0.1127, "volume": 460057.49, "close_time": 1775793599999, "quote_volume": 51941.989901, "trades": 1346, "taker_buy_base": 186678.49, "taker_buy_quote": 21090.643509 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1127, "high": 0.1139, "low": 0.1126, "close": 0.1127, "volume": 365768.42, "close_time": 1775807999999, "quote_volume": 41396.861446, "trades": 608, "taker_buy_base": 123369.9, "taker_buy_quote": 13964.342866 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1103, "close": 0.112, "volume": 533141.07, "close_time": 1775822399999, "quote_volume": 59320.19498, "trades": 773, "taker_buy_base": 210626.26, "taker_buy_quote": 23438.810975 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.801, "high": 1.866, "low": 1.759, "close": 1.777, "volume": 1097465.13, "close_time": 1712879999999, "quote_volume": 1981804.24557, "trades": 15147, "taker_buy_base": 542708.89, "taker_buy_quote": 981766.67116 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.778, "high": 1.816, "low": 1.255, "close": 1.404, "volume": 4325614.91, "close_time": 1712966399999, "quote_volume": 6414765.30816, "trades": 50836, "taker_buy_base": 2238840.82, "taker_buy_quote": 3298381.41562 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.403, "high": 1.403, "low": 1.0, "close": 1.146, "volume": 7397101.88, "close_time": 1713052799999, "quote_volume": 8852413.84605, "trades": 78886, "taker_buy_base": 3770755.47, "taker_buy_quote": 4523799.27742 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.145, "high": 1.271, "low": 1.094, "close": 1.256, "volume": 3158037.24, "close_time": 1713139199999, "quote_volume": 3760998.35055, "trades": 33278, "taker_buy_base": 1636990.8, "taker_buy_quote": 1948865.82794 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.255, "high": 1.319, "low": 1.142, "close": 1.179, "volume": 2489042.98, "close_time": 1713225599999, "quote_volume": 3061123.14537, "trades": 27506, "taker_buy_base": 1166993.79, "taker_buy_quote": 1437425.84564 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.18, "high": 1.232, "low": 1.127, "close": 1.208, "volume": 2289953.99, "close_time": 1713311999999, "quote_volume": 2712426.60622, "trades": 22696, "taker_buy_base": 1181620.98, "taker_buy_quote": 1399135.24284 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 1.208, "high": 1.22, "low": 1.122, "close": 1.186, "volume": 2437739.74, "close_time": 1713398399999, "quote_volume": 2864859.88122, "trades": 20962, "taker_buy_base": 1224339.52, "taker_buy_quote": 1440119.02243 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.185, "high": 1.254, "low": 1.154, "close": 1.24, "volume": 1513129.11, "close_time": 1713484799999, "quote_volume": 1829707.25511, "trades": 17966, "taker_buy_base": 756575.34, "taker_buy_quote": 915980.3388 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.24, "high": 1.308, "low": 1.138, "close": 1.271, "volume": 2010614.85, "close_time": 1713571199999, "quote_volume": 2501498.87706, "trades": 22011, "taker_buy_base": 921007.6, "taker_buy_quote": 1147144.89898 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.27, "high": 1.408, "low": 1.253, "close": 1.397, "volume": 1295235.4, "close_time": 1713657599999, "quote_volume": 1724258.57978, "trades": 17318, "taker_buy_base": 647166.34, "taker_buy_quote": 859919.03146 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.399, "high": 1.409, "low": 1.333, "close": 1.374, "volume": 1266245.7, "close_time": 1713743999999, "quote_volume": 1739080.65695, "trades": 16355, "taker_buy_base": 630189.74, "taker_buy_quote": 866525.52632 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.373, "high": 1.403, "low": 1.349, "close": 1.378, "volume": 1795791.45, "close_time": 1713830399999, "quote_volume": 2467918.60657, "trades": 22462, "taker_buy_base": 889641.18, "taker_buy_quote": 1223826.45764 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.375, "high": 1.398, "low": 1.337, "close": 1.368, "volume": 1424789.86, "close_time": 1713916799999, "quote_volume": 1950506.27234, "trades": 17157, "taker_buy_base": 653286.71, "taker_buy_quote": 894832.32812 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.368, "high": 1.417, "low": 1.275, "close": 1.289, "volume": 2086237.18, "close_time": 1714003199999, "quote_volume": 2834043.15703, "trades": 24659, "taker_buy_base": 998246.48, "taker_buy_quote": 1359087.28407 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.29, "high": 1.317, "low": 1.242, "close": 1.296, "volume": 1821340.16, "close_time": 1714089599999, "quote_volume": 2325510.20651, "trades": 18001, "taker_buy_base": 883682.58, "taker_buy_quote": 1128668.67545 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.296, "high": 1.304, "low": 1.246, "close": 1.268, "volume": 853611.64, "close_time": 1714175999999, "quote_volume": 1089912.85654, "trades": 12735, "taker_buy_base": 391091.68, "taker_buy_quote": 499546.3224 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.27, "high": 1.293, "low": 1.204, "close": 1.29, "volume": 867414.16, "close_time": 1714262399999, "quote_volume": 1088467.65271, "trades": 14086, "taker_buy_base": 442132.64, "taker_buy_quote": 556164.64273 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.29, "high": 1.349, "low": 1.271, "close": 1.277, "volume": 1318925.08, "close_time": 1714348799999, "quote_volume": 1726425.0454, "trades": 14953, "taker_buy_base": 612914.37, "taker_buy_quote": 804153.54871 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.277, "high": 1.302, "low": 1.234, "close": 1.287, "volume": 1207172.84, "close_time": 1714435199999, "quote_volume": 1528717.2704, "trades": 13771, "taker_buy_base": 594318.4, "taker_buy_quote": 753981.32921 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.286, "high": 1.31, "low": 1.157, "close": 1.2, "volume": 1834901.07, "close_time": 1714521599999, "quote_volume": 2228525.37636, "trades": 19739, "taker_buy_base": 875073.72, "taker_buy_quote": 1066612.64962 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.2, "high": 1.209, "low": 1.086, "close": 1.182, "volume": 3127590.5, "close_time": 1714607999999, "quote_volume": 3569530.69671, "trades": 31805, "taker_buy_base": 1502806.93, "taker_buy_quote": 1712261.37436 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.183, "high": 1.221, "low": 1.14, "close": 1.204, "volume": 1163378.67, "close_time": 1714694399999, "quote_volume": 1375038.02932, "trades": 15050, "taker_buy_base": 547955.32, "taker_buy_quote": 647107.79947 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.205, "high": 1.264, "low": 1.169, "close": 1.25, "volume": 1162971.12, "close_time": 1714780799999, "quote_volume": 1410409.57798, "trades": 18390, "taker_buy_base": 614914.02, "taker_buy_quote": 746653.73513 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.249, "high": 1.259, "low": 1.22, "close": 1.222, "volume": 1013885.23, "close_time": 1714867199999, "quote_volume": 1253987.20857, "trades": 13853, "taker_buy_base": 523508.47, "taker_buy_quote": 647860.83106 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.222, "high": 1.278, "low": 1.196, "close": 1.247, "volume": 1142713.48, "close_time": 1714953599999, "quote_volume": 1411195.56863, "trades": 16056, "taker_buy_base": 600982.61, "taker_buy_quote": 740096.74103 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.247, "high": 1.289, "low": 1.205, "close": 1.209, "volume": 1365738.91, "close_time": 1715039999999, "quote_volume": 1690785.35754, "trades": 19929, "taker_buy_base": 660287.57, "taker_buy_quote": 817146.33029 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.209, "high": 1.24, "low": 1.176, "close": 1.178, "volume": 1540696.89, "close_time": 1715126399999, "quote_volume": 1865402.89825, "trades": 17513, "taker_buy_base": 796440.25, "taker_buy_quote": 965777.67644 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.177, "high": 1.243, "low": 1.141, "close": 1.172, "volume": 2409162.15, "close_time": 1715212799999, "quote_volume": 2842364.85447, "trades": 28239, "taker_buy_base": 1236484.94, "taker_buy_quote": 1459301.40088 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.172, "high": 1.228, "low": 1.136, "close": 1.222, "volume": 1225160.95, "close_time": 1715299199999, "quote_volume": 1445217.71022, "trades": 16611, "taker_buy_base": 618527.8, "taker_buy_quote": 729844.30405 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.222, "high": 1.236, "low": 1.143, "close": 1.161, "volume": 1507458.84, "close_time": 1715385599999, "quote_volume": 1796732.37332, "trades": 19829, "taker_buy_base": 711519.94, "taker_buy_quote": 848955.39372 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.161, "high": 1.187, "low": 1.124, "close": 1.133, "volume": 792650.75, "close_time": 1715471999999, "quote_volume": 921261.87556, "trades": 10322, "taker_buy_base": 395524.44, "taker_buy_quote": 460192.25891 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.134, "high": 1.16, "low": 1.117, "close": 1.118, "volume": 874761.81, "close_time": 1715558399999, "quote_volume": 997196.78279, "trades": 10941, "taker_buy_base": 447604.75, "taker_buy_quote": 509852.4348 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.118, "high": 1.153, "low": 1.06, "close": 1.125, "volume": 1489232.97, "close_time": 1715644799999, "quote_volume": 1655544.61633, "trades": 19624, "taker_buy_base": 696742.51, "taker_buy_quote": 773266.13517 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 1.124, "high": 1.136, "low": 1.09, "close": 1.093, "volume": 1334808.59, "close_time": 1715731199999, "quote_volume": 1486631.11216, "trades": 19251, "taker_buy_base": 613871.39, "taker_buy_quote": 683991.4357 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.093, "high": 1.172, "low": 1.081, "close": 1.164, "volume": 1663259.92, "close_time": 1715817599999, "quote_volume": 1881914.55125, "trades": 17287, "taker_buy_base": 915070.96, "taker_buy_quote": 1035230.13106 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 1.164, "high": 1.188, "low": 1.132, "close": 1.169, "volume": 1015010.23, "close_time": 1715903999999, "quote_volume": 1184585.72733, "trades": 13799, "taker_buy_base": 490270.58, "taker_buy_quote": 572609.97133 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.17, "high": 1.239, "low": 1.157, "close": 1.206, "volume": 1036252.67, "close_time": 1715990399999, "quote_volume": 1247427.07785, "trades": 14699, "taker_buy_base": 506569.71, "taker_buy_quote": 609795.81136 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.205, "high": 1.218, "low": 1.178, "close": 1.197, "volume": 530173.35, "close_time": 1716076799999, "quote_volume": 636695.1926, "trades": 9216, "taker_buy_base": 262520.97, "taker_buy_quote": 315486.69271 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.197, "high": 1.206, "low": 1.14, "close": 1.149, "volume": 746566.62, "close_time": 1716163199999, "quote_volume": 875451.11857, "trades": 11290, "taker_buy_base": 385322.38, "taker_buy_quote": 452146.37197 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.149, "high": 1.265, "low": 1.129, "close": 1.258, "volume": 1910206.23, "close_time": 1716249599999, "quote_volume": 2329072.61339, "trades": 24337, "taker_buy_base": 968682.63, "taker_buy_quote": 1182289.14399 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.258, "high": 1.316, "low": 1.245, "close": 1.281, "volume": 1781447.89, "close_time": 1716335999999, "quote_volume": 2282280.90967, "trades": 21576, "taker_buy_base": 891854.46, "taker_buy_quote": 1143211.91902 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.281, "high": 1.309, "low": 1.249, "close": 1.278, "volume": 1284269.33, "close_time": 1716422399999, "quote_volume": 1644806.61408, "trades": 17250, "taker_buy_base": 655292.69, "taker_buy_quote": 839199.74098 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.278, "high": 1.303, "low": 1.157, "close": 1.243, "volume": 2128671.83, "close_time": 1716508799999, "quote_volume": 2630044.22255, "trades": 28026, "taker_buy_base": 1061138.43, "taker_buy_quote": 1311492.08238 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.242, "high": 1.283, "low": 1.201, "close": 1.282, "volume": 854798.63, "close_time": 1716595199999, "quote_volume": 1061789.51292, "trades": 10324, "taker_buy_base": 420314.39, "taker_buy_quote": 521751.66614 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.282, "high": 1.35, "low": 1.279, "close": 1.321, "volume": 1767927.16, "close_time": 1716681599999, "quote_volume": 2321572.71923, "trades": 11996, "taker_buy_base": 946398.44, "taker_buy_quote": 1243270.57772 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.321, "high": 1.326, "low": 1.277, "close": 1.29, "volume": 1101374.56, "close_time": 1716767999999, "quote_volume": 1428582.97057, "trades": 6466, "taker_buy_base": 525370.22, "taker_buy_quote": 681993.77817 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.289, "high": 1.337, "low": 1.277, "close": 1.306, "volume": 1181465.14, "close_time": 1716854399999, "quote_volume": 1543265.31862, "trades": 9508, "taker_buy_base": 548450.87, "taker_buy_quote": 716590.17959 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.304, "high": 1.31, "low": 1.256, "close": 1.283, "volume": 1658498.4, "close_time": 1716940799999, "quote_volume": 2126961.8588, "trades": 15008, "taker_buy_base": 782115.1, "taker_buy_quote": 1003938.65102 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.283, "high": 1.322, "low": 1.27, "close": 1.284, "volume": 1539861.52, "close_time": 1717027199999, "quote_volume": 2002543.20478, "trades": 14621, "taker_buy_base": 762922.96, "taker_buy_quote": 992060.00744 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.283, "high": 1.32, "low": 1.233, "close": 1.289, "volume": 1275196.57, "close_time": 1717113599999, "quote_volume": 1636127.89427, "trades": 14139, "taker_buy_base": 655622.08, "taker_buy_quote": 842083.4045 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.287, "high": 1.76, "low": 1.263, "close": 1.612, "volume": 28700432.93, "close_time": 1717199999999, "quote_volume": 44389697.96356, "trades": 275558, "taker_buy_base": 14862653.05, "taker_buy_quote": 22872448.22452 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.612, "high": 1.749, "low": 1.515, "close": 1.562, "volume": 14796810.87, "close_time": 1717286399999, "quote_volume": 23711406.96344, "trades": 144753, "taker_buy_base": 7186454.38, "taker_buy_quote": 11528131.38153 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.562, "high": 1.682, "low": 1.547, "close": 1.657, "volume": 6688403.74, "close_time": 1717372799999, "quote_volume": 10741159.44845, "trades": 75591, "taker_buy_base": 3303941.17, "taker_buy_quote": 5315327.04543 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.656, "high": 2.789, "low": 1.656, "close": 2.355, "volume": 80020060.67, "close_time": 1717459199999, "quote_volume": 195039193.2259, "trades": 1069537, "taker_buy_base": 41197186.17, "taker_buy_quote": 100432607.42618 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.355, "high": 2.385, "low": 2.097, "close": 2.175, "volume": 23672519.65, "close_time": 1717545599999, "quote_volume": 53285452.91923, "trades": 263203, "taker_buy_base": 11566816.28, "taker_buy_quote": 26013310.83889 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.176, "high": 2.325, "low": 2.103, "close": 2.183, "volume": 11717049.17, "close_time": 1717631999999, "quote_volume": 25662047.49581, "trades": 156578, "taker_buy_base": 5708951.12, "taker_buy_quote": 12519725.76759 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.182, "high": 2.265, "low": 2.036, "close": 2.075, "volume": 6795981.89, "close_time": 1717718399999, "quote_volume": 14385937.20833, "trades": 93036, "taker_buy_base": 2941892.86, "taker_buy_quote": 6238424.41939 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.076, "high": 2.111, "low": 1.611, "close": 1.818, "volume": 9918143.33, "close_time": 1717804799999, "quote_volume": 19114219.09444, "trades": 127757, "taker_buy_base": 4743785.99, "taker_buy_quote": 9141207.25516 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.819, "high": 1.836, "low": 1.709, "close": 1.728, "volume": 4400207.3, "close_time": 1717891199999, "quote_volume": 7821322.45979, "trades": 48291, "taker_buy_base": 1980976.24, "taker_buy_quote": 3521036.45133 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.728, "high": 1.743, "low": 1.687, "close": 1.7, "volume": 3036930.75, "close_time": 1717977599999, "quote_volume": 5190857.66987, "trades": 37426, "taker_buy_base": 1468523.45, "taker_buy_quote": 2511616.21503 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.697, "high": 1.697, "low": 1.578, "close": 1.59, "volume": 3759937.58, "close_time": 1718063999999, "quote_volume": 6185409.19448, "trades": 41213, "taker_buy_base": 1790441.0, "taker_buy_quote": 2949618.10188 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.589, "high": 1.608, "low": 1.483, "close": 1.526, "volume": 4546621.61, "close_time": 1718150399999, "quote_volume": 7054911.03881, "trades": 48188, "taker_buy_base": 2372634.54, "taker_buy_quote": 3683342.83023 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.527, "high": 1.597, "low": 1.487, "close": 1.528, "volume": 3534255.73, "close_time": 1718236799999, "quote_volume": 5432398.92991, "trades": 39878, "taker_buy_base": 1786190.54, "taker_buy_quote": 2747311.99334 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.528, "high": 1.547, "low": 1.43, "close": 1.481, "volume": 3167624.36, "close_time": 1718323199999, "quote_volume": 4725491.62769, "trades": 36355, "taker_buy_base": 1538496.41, "taker_buy_quote": 2301325.77465 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.481, "high": 1.543, "low": 1.357, "close": 1.401, "volume": 5066061.45, "close_time": 1718409599999, "quote_volume": 7436127.15115, "trades": 52180, "taker_buy_base": 2478257.96, "taker_buy_quote": 3645915.9136 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.402, "high": 1.473, "low": 1.377, "close": 1.397, "volume": 2824556.21, "close_time": 1718495999999, "quote_volume": 4039973.43258, "trades": 25412, "taker_buy_base": 1422451.52, "taker_buy_quote": 2034326.78773 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 1.398, "high": 1.43, "low": 1.372, "close": 1.395, "volume": 2237694.84, "close_time": 1718582399999, "quote_volume": 3138817.76627, "trades": 20312, "taker_buy_base": 1065192.15, "taker_buy_quote": 1495252.12616 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.394, "high": 1.411, "low": 1.2, "close": 1.244, "volume": 4751685.01, "close_time": 1718668799999, "quote_volume": 6196360.68996, "trades": 45293, "taker_buy_base": 2208153.9, "taker_buy_quote": 2880897.2831 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.244, "high": 1.251, "low": 1.026, "close": 1.117, "volume": 5470386.54, "close_time": 1718755199999, "quote_volume": 6127301.07677, "trades": 56497, "taker_buy_base": 2746174.59, "taker_buy_quote": 3076322.29585 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.118, "high": 1.177, "low": 1.103, "close": 1.155, "volume": 3834047.82, "close_time": 1718841599999, "quote_volume": 4398990.10968, "trades": 31304, "taker_buy_base": 1758572.86, "taker_buy_quote": 2016801.01578 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.155, "high": 1.213, "low": 1.144, "close": 1.171, "volume": 2829979.9, "close_time": 1718927999999, "quote_volume": 3334713.21156, "trades": 31259, "taker_buy_base": 1362192.61, "taker_buy_quote": 1605794.36676 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.17, "high": 1.262, "low": 1.157, "close": 1.189, "volume": 5535067.23, "close_time": 1719014399999, "quote_volume": 6695245.65718, "trades": 47184, "taker_buy_base": 2875681.08, "taker_buy_quote": 3485229.4481 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.19, "high": 1.19, "low": 1.147, "close": 1.152, "volume": 1643785.9, "close_time": 1719100799999, "quote_volume": 1918877.3498, "trades": 13706, "taker_buy_base": 787310.65, "taker_buy_quote": 920038.12868 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.152, "high": 1.171, "low": 1.082, "close": 1.102, "volume": 1510485.19, "close_time": 1719187199999, "quote_volume": 1705686.05361, "trades": 14849, "taker_buy_base": 697516.91, "taker_buy_quote": 788808.14759 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.102, "high": 1.14, "low": 1.03, "close": 1.131, "volume": 3564654.16, "close_time": 1719273599999, "quote_volume": 3929286.78078, "trades": 33177, "taker_buy_base": 1780400.31, "taker_buy_quote": 1963636.93898 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.131, "high": 1.196, "low": 1.116, "close": 1.153, "volume": 2122916.55, "close_time": 1719359999999, "quote_volume": 2439432.75057, "trades": 18193, "taker_buy_base": 1035488.07, "taker_buy_quote": 1190581.4906 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.153, "high": 1.177, "low": 1.106, "close": 1.115, "volume": 1549650.17, "close_time": 1719446399999, "quote_volume": 1763995.21529, "trades": 15830, "taker_buy_base": 791113.9, "taker_buy_quote": 900950.38659 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.116, "high": 1.166, "low": 1.099, "close": 1.148, "volume": 1426200.64, "close_time": 1719532799999, "quote_volume": 1610402.35147, "trades": 14298, "taker_buy_base": 731974.89, "taker_buy_quote": 826189.58981 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.147, "high": 1.158, "low": 1.088, "close": 1.09, "volume": 1759722.51, "close_time": 1719619199999, "quote_volume": 1985378.20778, "trades": 14621, "taker_buy_base": 840961.28, "taker_buy_quote": 949771.40838 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.09, "high": 1.103, "low": 1.049, "close": 1.065, "volume": 1247510.58, "close_time": 1719705599999, "quote_volume": 1344268.5273, "trades": 14308, "taker_buy_base": 622222.07, "taker_buy_quote": 671314.99411 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.066, "high": 1.117, "low": 1.048, "close": 1.112, "volume": 1001461.9, "close_time": 1719791999999, "quote_volume": 1083414.2147, "trades": 11813, "taker_buy_base": 528646.25, "taker_buy_quote": 571986.57334 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.111, "high": 1.141, "low": 1.096, "close": 1.102, "volume": 1527895.3, "close_time": 1719878399999, "quote_volume": 1708359.72842, "trades": 16470, "taker_buy_base": 775585.55, "taker_buy_quote": 867812.37561 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.102, "high": 1.133, "low": 1.081, "close": 1.108, "volume": 1263552.94, "close_time": 1719964799999, "quote_volume": 1396271.72549, "trades": 15015, "taker_buy_base": 620231.23, "taker_buy_quote": 686121.28908 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.108, "high": 1.114, "low": 1.055, "close": 1.059, "volume": 1320801.77, "close_time": 1720051199999, "quote_volume": 1424988.16482, "trades": 14205, "taker_buy_base": 632383.69, "taker_buy_quote": 682711.2777 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.059, "high": 1.066, "low": 0.894, "close": 0.902, "volume": 3462632.35, "close_time": 1720137599999, "quote_volume": 3372060.11845, "trades": 30459, "taker_buy_base": 1703198.97, "taker_buy_quote": 1655731.02385 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.902, "high": 0.904, "low": 0.777, "close": 0.882, "volume": 5581073.81, "close_time": 1720223999999, "quote_volume": 4704610.91493, "trades": 43023, "taker_buy_base": 2864752.57, "taker_buy_quote": 2415045.16076 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.882, "high": 1.003, "low": 0.88, "close": 0.994, "volume": 1957667.95, "close_time": 1720310399999, "quote_volume": 1848260.21555, "trades": 16499, "taker_buy_base": 1052568.7, "taker_buy_quote": 996608.55191 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.993, "high": 0.996, "low": 0.92, "close": 0.926, "volume": 1846677.6, "close_time": 1720396799999, "quote_volume": 1781966.50952, "trades": 10797, "taker_buy_base": 795528.21, "taker_buy_quote": 767358.95663 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.927, "high": 0.989, "low": 0.887, "close": 0.913, "volume": 3762848.23, "close_time": 1720483199999, "quote_volume": 3518989.80989, "trades": 28093, "taker_buy_base": 1809632.17, "taker_buy_quote": 1693553.63233 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.913, "high": 0.953, "low": 0.904, "close": 0.94, "volume": 1276727.93, "close_time": 1720569599999, "quote_volume": 1184505.66103, "trades": 12279, "taker_buy_base": 608511.29, "taker_buy_quote": 564731.76895 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.94, "high": 0.977, "low": 0.93, "close": 0.959, "volume": 1226662.29, "close_time": 1720655999999, "quote_volume": 1170565.83657, "trades": 11072, "taker_buy_base": 582111.17, "taker_buy_quote": 554644.49127 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.959, "high": 0.99, "low": 0.928, "close": 0.937, "volume": 1266581.83, "close_time": 1720742399999, "quote_volume": 1210959.09675, "trades": 10287, "taker_buy_base": 675975.24, "taker_buy_quote": 646435.01604 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.937, "high": 0.954, "low": 0.912, "close": 0.952, "volume": 979805.1, "close_time": 1720828799999, "quote_volume": 917109.9687, "trades": 9873, "taker_buy_base": 485937.86, "taker_buy_quote": 455186.74822 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.952, "high": 0.96, "low": 0.929, "close": 0.948, "volume": 765367.68, "close_time": 1720915199999, "quote_volume": 721816.56633, "trades": 8332, "taker_buy_base": 413407.86, "taker_buy_quote": 389920.75405 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.948, "high": 1.092, "low": 0.937, "close": 1.027, "volume": 7520475.33, "close_time": 1721001599999, "quote_volume": 7679653.37938, "trades": 54068, "taker_buy_base": 3938665.32, "taker_buy_quote": 4027922.85778 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.026, "high": 1.13, "low": 1.005, "close": 1.086, "volume": 10219405.34, "close_time": 1721087999999, "quote_volume": 10996375.11973, "trades": 69613, "taker_buy_base": 5308470.06, "taker_buy_quote": 5721398.49062 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.086, "high": 1.113, "low": 1.032, "close": 1.105, "volume": 3065333.71, "close_time": 1721174399999, "quote_volume": 3294833.2411, "trades": 28169, "taker_buy_base": 1396894.0, "taker_buy_quote": 1501877.85478 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.105, "high": 1.386, "low": 1.105, "close": 1.362, "volume": 11898352.92, "close_time": 1721260799999, "quote_volume": 14861375.39514, "trades": 103531, "taker_buy_base": 6370719.4, "taker_buy_quote": 7977522.84384 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.364, "high": 1.597, "low": 1.302, "close": 1.341, "volume": 25754812.42, "close_time": 1721347199999, "quote_volume": 37053562.32567, "trades": 190040, "taker_buy_base": 12574762.57, "taker_buy_quote": 18113907.7331 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.342, "high": 1.382, "low": 1.274, "close": 1.339, "volume": 6742290.58, "close_time": 1721433599999, "quote_volume": 8966711.20061, "trades": 47942, "taker_buy_base": 3199568.05, "taker_buy_quote": 4259935.2642 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.34, "high": 1.35, "low": 1.291, "close": 1.301, "volume": 2889370.59, "close_time": 1721519999999, "quote_volume": 3829217.53078, "trades": 19457, "taker_buy_base": 1341083.56, "taker_buy_quote": 1777290.31629 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.304, "high": 1.32, "low": 1.207, "close": 1.278, "volume": 3028229.0, "close_time": 1721606399999, "quote_volume": 3878174.97179, "trades": 20993, "taker_buy_base": 1414725.48, "taker_buy_quote": 1811748.5445 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.279, "high": 1.283, "low": 1.191, "close": 1.2, "volume": 2222702.6, "close_time": 1721692799999, "quote_volume": 2765916.19629, "trades": 16507, "taker_buy_base": 928996.92, "taker_buy_quote": 1156589.02554 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.201, "high": 1.241, "low": 1.155, "close": 1.174, "volume": 2163218.3, "close_time": 1721779199999, "quote_volume": 2605479.83827, "trades": 18731, "taker_buy_base": 923423.66, "taker_buy_quote": 1110460.78924 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.172, "high": 1.208, "low": 1.121, "close": 1.134, "volume": 1506167.74, "close_time": 1721865599999, "quote_volume": 1765323.65265, "trades": 15838, "taker_buy_base": 696419.14, "taker_buy_quote": 817430.90982 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.134, "high": 1.139, "low": 1.048, "close": 1.109, "volume": 2139546.0, "close_time": 1721951999999, "quote_volume": 2329150.13399, "trades": 18387, "taker_buy_base": 1011626.58, "taker_buy_quote": 1101591.85216 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.109, "high": 1.155, "low": 1.102, "close": 1.146, "volume": 2068006.83, "close_time": 1722038399999, "quote_volume": 2332593.379, "trades": 11895, "taker_buy_base": 1212903.37, "taker_buy_quote": 1367141.04212 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.145, "high": 1.182, "low": 1.128, "close": 1.154, "volume": 1555332.34, "close_time": 1722124799999, "quote_volume": 1790524.1557, "trades": 11868, "taker_buy_base": 718023.34, "taker_buy_quote": 826977.75865 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.155, "high": 1.165, "low": 1.108, "close": 1.119, "volume": 983487.65, "close_time": 1722211199999, "quote_volume": 1116427.21615, "trades": 7204, "taker_buy_base": 442762.17, "taker_buy_quote": 502890.09618 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.119, "high": 1.192, "low": 1.118, "close": 1.13, "volume": 1779904.48, "close_time": 1722297599999, "quote_volume": 2057511.94122, "trades": 12326, "taker_buy_base": 816386.21, "taker_buy_quote": 943793.09077 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.129, "high": 1.139, "low": 1.083, "close": 1.104, "volume": 923610.23, "close_time": 1722383999999, "quote_volume": 1034386.92781, "trades": 8409, "taker_buy_base": 426863.13, "taker_buy_quote": 478540.94776 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.104, "high": 1.153, "low": 1.1, "close": 1.107, "volume": 1036701.81, "close_time": 1722470399999, "quote_volume": 1172418.75806, "trades": 9624, "taker_buy_base": 535808.67, "taker_buy_quote": 606173.23698 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.106, "high": 1.129, "low": 0.977, "close": 1.079, "volume": 2282067.55, "close_time": 1722556799999, "quote_volume": 2404022.40204, "trades": 18231, "taker_buy_base": 1085595.41, "taker_buy_quote": 1143462.8575 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.08, "high": 1.087, "low": 0.983, "close": 0.999, "volume": 1828831.36, "close_time": 1722643199999, "quote_volume": 1876552.98079, "trades": 16821, "taker_buy_base": 844321.57, "taker_buy_quote": 866522.51036 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.0, "high": 1.007, "low": 0.887, "close": 0.92, "volume": 1915209.18, "close_time": 1722729599999, "quote_volume": 1806255.58535, "trades": 15282, "taker_buy_base": 878618.86, "taker_buy_quote": 826432.2248 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.92, "high": 0.951, "low": 0.843, "close": 0.887, "volume": 2071968.77, "close_time": 1722815999999, "quote_volume": 1863022.41835, "trades": 14537, "taker_buy_base": 1025012.15, "taker_buy_quote": 924206.2605 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.887, "high": 0.896, "low": 0.701, "close": 0.803, "volume": 9374559.32, "close_time": 1722902399999, "quote_volume": 7309732.50979, "trades": 53848, "taker_buy_base": 4659677.6, "taker_buy_quote": 3638233.27788 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.804, "high": 0.872, "low": 0.803, "close": 0.847, "volume": 2787420.34, "close_time": 1722988799999, "quote_volume": 2369019.84173, "trades": 17936, "taker_buy_base": 1382696.66, "taker_buy_quote": 1174294.51036 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.848, "high": 0.886, "low": 0.813, "close": 0.827, "volume": 2092063.16, "close_time": 1723075199999, "quote_volume": 1784104.61358, "trades": 20161, "taker_buy_base": 1015812.38, "taker_buy_quote": 866575.95255 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.826, "high": 0.918, "low": 0.812, "close": 0.916, "volume": 2193810.04, "close_time": 1723161599999, "quote_volume": 1915697.31678, "trades": 18376, "taker_buy_base": 1116988.31, "taker_buy_quote": 978042.02839 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.915, "high": 0.919, "low": 0.884, "close": 0.911, "volume": 1277024.34, "close_time": 1723247999999, "quote_volume": 1152487.95086, "trades": 11217, "taker_buy_base": 621275.35, "taker_buy_quote": 561154.54154 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.91, "high": 0.938, "low": 0.899, "close": 0.92, "volume": 1385294.48, "close_time": 1723334399999, "quote_volume": 1275206.55575, "trades": 9653, "taker_buy_base": 728290.75, "taker_buy_quote": 670698.89561 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.921, "high": 0.945, "low": 0.856, "close": 0.863, "volume": 1144884.18, "close_time": 1723420799999, "quote_volume": 1038836.68329, "trades": 10036, "taker_buy_base": 532099.61, "taker_buy_quote": 484253.70204 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.863, "high": 0.934, "low": 0.862, "close": 0.917, "volume": 1349317.97, "close_time": 1723507199999, "quote_volume": 1216618.01989, "trades": 10967, "taker_buy_base": 659463.4, "taker_buy_quote": 595217.85043 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.918, "high": 0.931, "low": 0.882, "close": 0.919, "volume": 1045955.71, "close_time": 1723593599999, "quote_volume": 949566.88132, "trades": 9487, "taker_buy_base": 524400.05, "taker_buy_quote": 475857.57231 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.919, "high": 0.934, "low": 0.88, "close": 0.907, "volume": 1030241.41, "close_time": 1723679999999, "quote_volume": 934537.5887, "trades": 7676, "taker_buy_base": 448141.66, "taker_buy_quote": 407608.764 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.907, "high": 0.917, "low": 0.844, "close": 0.867, "volume": 1476624.29, "close_time": 1723766399999, "quote_volume": 1304449.49644, "trades": 9804, "taker_buy_base": 719325.42, "taker_buy_quote": 635095.84051 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.867, "high": 0.893, "low": 0.844, "close": 0.876, "volume": 1030410.11, "close_time": 1723852799999, "quote_volume": 896144.88198, "trades": 9178, "taker_buy_base": 490456.18, "taker_buy_quote": 426866.80172 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.876, "high": 0.929, "low": 0.863, "close": 0.921, "volume": 1803646.19, "close_time": 1723939199999, "quote_volume": 1615795.0681, "trades": 14056, "taker_buy_base": 986378.04, "taker_buy_quote": 884454.66338 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.92, "high": 1.217, "low": 0.905, "close": 1.03, "volume": 25459746.94, "close_time": 1724025599999, "quote_volume": 27018018.46208, "trades": 188236, "taker_buy_base": 12744483.67, "taker_buy_quote": 13491806.05062 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.03, "high": 1.113, "low": 0.994, "close": 1.024, "volume": 11328328.1, "close_time": 1724111999999, "quote_volume": 11800606.59823, "trades": 63432, "taker_buy_base": 5496773.69, "taker_buy_quote": 5729389.29287 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.024, "high": 1.197, "low": 1.024, "close": 1.145, "volume": 8458270.76, "close_time": 1724198399999, "quote_volume": 9396114.9585, "trades": 50709, "taker_buy_base": 4039242.77, "taker_buy_quote": 4487531.17458 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.145, "high": 1.171, "low": 1.111, "close": 1.156, "volume": 3554282.34, "close_time": 1724284799999, "quote_volume": 4054721.19027, "trades": 25791, "taker_buy_base": 1605530.82, "taker_buy_quote": 1834132.83979 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.154, "high": 1.162, "low": 1.107, "close": 1.157, "volume": 2544358.5, "close_time": 1724371199999, "quote_volume": 2871361.26042, "trades": 19749, "taker_buy_base": 1044826.97, "taker_buy_quote": 1177871.11536 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.158, "high": 1.234, "low": 1.155, "close": 1.207, "volume": 2433647.72, "close_time": 1724457599999, "quote_volume": 2906000.72737, "trades": 22261, "taker_buy_base": 1116438.37, "taker_buy_quote": 1333482.30138 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.209, "high": 1.246, "low": 1.177, "close": 1.204, "volume": 1754291.4, "close_time": 1724543999999, "quote_volume": 2126138.23223, "trades": 16124, "taker_buy_base": 826108.35, "taker_buy_quote": 1002020.48869 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.203, "high": 1.21, "low": 1.148, "close": 1.166, "volume": 1269416.55, "close_time": 1724630399999, "quote_volume": 1492625.75194, "trades": 12505, "taker_buy_base": 596907.69, "taker_buy_quote": 702475.79609 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.166, "high": 1.177, "low": 1.087, "close": 1.096, "volume": 1867335.37, "close_time": 1724716799999, "quote_volume": 2117565.98334, "trades": 13910, "taker_buy_base": 954268.69, "taker_buy_quote": 1082836.24551 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.095, "high": 1.129, "low": 0.999, "close": 1.015, "volume": 1893005.38, "close_time": 1724803199999, "quote_volume": 2014863.237, "trades": 14571, "taker_buy_base": 833456.13, "taker_buy_quote": 887891.78115 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.015, "high": 1.071, "low": 0.975, "close": 1.006, "volume": 1902376.51, "close_time": 1724889599999, "quote_volume": 1935062.47006, "trades": 15347, "taker_buy_base": 936988.53, "taker_buy_quote": 954065.90566 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.006, "high": 1.054, "low": 0.988, "close": 1.015, "volume": 1454412.27, "close_time": 1724975999999, "quote_volume": 1487118.62482, "trades": 10950, "taker_buy_base": 831294.5, "taker_buy_quote": 851320.05501 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.013, "high": 1.02, "low": 0.944, "close": 1.001, "volume": 1037556.66, "close_time": 1725062399999, "quote_volume": 1025461.31372, "trades": 11612, "taker_buy_base": 503736.33, "taker_buy_quote": 498134.60203 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.002, "high": 1.01, "low": 0.96, "close": 0.971, "volume": 567767.68, "close_time": 1725148799999, "quote_volume": 557356.06229, "trades": 5892, "taker_buy_base": 282836.97, "taker_buy_quote": 277888.93428 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.972, "high": 0.975, "low": 0.908, "close": 0.918, "volume": 1130466.29, "close_time": 1725235199999, "quote_volume": 1065521.31788, "trades": 13600, "taker_buy_base": 471000.64, "taker_buy_quote": 444499.52242 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.917, "high": 0.982, "low": 0.916, "close": 0.974, "volume": 1047867.18, "close_time": 1725321599999, "quote_volume": 997376.30947, "trades": 9635, "taker_buy_base": 572530.32, "taker_buy_quote": 545452.10353 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.975, "high": 0.988, "low": 0.91, "close": 0.913, "volume": 1633437.52, "close_time": 1725407999999, "quote_volume": 1561884.96469, "trades": 13078, "taker_buy_base": 793014.52, "taker_buy_quote": 759566.28765 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.913, "high": 0.965, "low": 0.862, "close": 0.947, "volume": 1432463.63, "close_time": 1725494399999, "quote_volume": 1316542.05147, "trades": 11730, "taker_buy_base": 669598.56, "taker_buy_quote": 616585.99652 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.946, "high": 0.953, "low": 0.91, "close": 0.917, "volume": 942395.83, "close_time": 1725580799999, "quote_volume": 878353.26866, "trades": 9531, "taker_buy_base": 506570.3, "taker_buy_quote": 472576.75946 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.918, "high": 0.944, "low": 0.849, "close": 0.881, "volume": 1497886.47, "close_time": 1725667199999, "quote_volume": 1347681.41342, "trades": 10463, "taker_buy_base": 757266.23, "taker_buy_quote": 681565.95877 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.88, "high": 0.973, "low": 0.872, "close": 0.949, "volume": 2896632.54, "close_time": 1725753599999, "quote_volume": 2727283.13948, "trades": 18127, "taker_buy_base": 1570826.57, "taker_buy_quote": 1479949.82542 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.949, "high": 1.019, "low": 0.936, "close": 0.955, "volume": 3847636.12, "close_time": 1725839999999, "quote_volume": 3750466.4979, "trades": 21402, "taker_buy_base": 1837158.43, "taker_buy_quote": 1794433.29598 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.957, "high": 1.0, "low": 0.947, "close": 0.988, "volume": 1951755.68, "close_time": 1725926399999, "quote_volume": 1897813.28189, "trades": 10259, "taker_buy_base": 950763.49, "taker_buy_quote": 924839.43981 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.987, "high": 1.014, "low": 0.97, "close": 0.999, "volume": 1127861.39, "close_time": 1726012799999, "quote_volume": 1120116.78828, "trades": 6279, "taker_buy_base": 535763.95, "taker_buy_quote": 532564.24479 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.999, "high": 1.004, "low": 0.952, "close": 0.985, "volume": 1366675.22, "close_time": 1726099199999, "quote_volume": 1334331.04019, "trades": 7804, "taker_buy_base": 664088.22, "taker_buy_quote": 649952.88195 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.985, "high": 1.009, "low": 0.976, "close": 0.996, "volume": 914388.78, "close_time": 1726185599999, "quote_volume": 908376.83625, "trades": 6196, "taker_buy_base": 442863.82, "taker_buy_quote": 440365.22134 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.996, "high": 1.047, "low": 0.977, "close": 1.032, "volume": 1194332.11, "close_time": 1726271999999, "quote_volume": 1204381.44305, "trades": 7014, "taker_buy_base": 629295.03, "taker_buy_quote": 635605.52046 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.033, "high": 1.034, "low": 0.999, "close": 1.005, "volume": 969370.34, "close_time": 1726358399999, "quote_volume": 984146.99658, "trades": 4896, "taker_buy_base": 459568.69, "taker_buy_quote": 466837.16815 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.005, "high": 1.028, "low": 0.95, "close": 0.961, "volume": 1036376.01, "close_time": 1726444799999, "quote_volume": 1036584.06451, "trades": 6935, "taker_buy_base": 477771.66, "taker_buy_quote": 478740.02882 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.961, "high": 0.973, "low": 0.913, "close": 0.924, "volume": 1331066.17, "close_time": 1726531199999, "quote_volume": 1256121.90796, "trades": 9306, "taker_buy_base": 625415.54, "taker_buy_quote": 591032.23069 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.924, "high": 0.98, "low": 0.915, "close": 0.962, "volume": 978299.64, "close_time": 1726617599999, "quote_volume": 935653.50868, "trades": 6037, "taker_buy_base": 462264.65, "taker_buy_quote": 442693.62554 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.96, "high": 1.02, "low": 0.93, "close": 1.017, "volume": 1578374.83, "close_time": 1726703999999, "quote_volume": 1534151.17462, "trades": 8799, "taker_buy_base": 805476.74, "taker_buy_quote": 783195.74698 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.02, "high": 1.078, "low": 1.02, "close": 1.061, "volume": 1843427.1, "close_time": 1726790399999, "quote_volume": 1936046.86132, "trades": 11377, "taker_buy_base": 921831.02, "taker_buy_quote": 968785.92743 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.062, "high": 1.11, "low": 1.051, "close": 1.085, "volume": 1859105.47, "close_time": 1726876799999, "quote_volume": 2006235.83912, "trades": 9538, "taker_buy_base": 967446.94, "taker_buy_quote": 1043549.14394 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.085, "high": 1.191, "low": 1.062, "close": 1.143, "volume": 3605943.79, "close_time": 1726963199999, "quote_volume": 4093058.1254, "trades": 23646, "taker_buy_base": 1841443.99, "taker_buy_quote": 2093845.86352 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.144, "high": 1.145, "low": 1.073, "close": 1.1, "volume": 2670570.49, "close_time": 1727049599999, "quote_volume": 2967858.43369, "trades": 15483, "taker_buy_base": 1220153.52, "taker_buy_quote": 1358233.49945 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.101, "high": 1.159, "low": 1.076, "close": 1.118, "volume": 1922347.33, "close_time": 1727135999999, "quote_volume": 2170055.13572, "trades": 12748, "taker_buy_base": 924930.59, "taker_buy_quote": 1044394.62765 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.119, "high": 1.152, "low": 1.09, "close": 1.143, "volume": 2043794.0, "close_time": 1727222399999, "quote_volume": 2294452.53121, "trades": 12451, "taker_buy_base": 981237.61, "taker_buy_quote": 1102193.40254 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.144, "high": 1.164, "low": 1.099, "close": 1.105, "volume": 1383546.27, "close_time": 1727308799999, "quote_volume": 1565352.90425, "trades": 10552, "taker_buy_base": 612502.74, "taker_buy_quote": 693880.44312 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.105, "high": 1.165, "low": 1.077, "close": 1.14, "volume": 3508553.1, "close_time": 1727395199999, "quote_volume": 3965291.98147, "trades": 19282, "taker_buy_base": 1701308.18, "taker_buy_quote": 1926188.28376 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.14, "high": 1.21, "low": 1.129, "close": 1.193, "volume": 4235998.24, "close_time": 1727481599999, "quote_volume": 4961799.81582, "trades": 25182, "taker_buy_base": 2215971.37, "taker_buy_quote": 2599061.55737 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.193, "high": 1.218, "low": 1.121, "close": 1.144, "volume": 2497415.2, "close_time": 1727567999999, "quote_volume": 2870301.25342, "trades": 16101, "taker_buy_base": 1295202.68, "taker_buy_quote": 1492119.08379 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.144, "high": 1.199, "low": 1.112, "close": 1.181, "volume": 2962674.17, "close_time": 1727654399999, "quote_volume": 3414757.97024, "trades": 17890, "taker_buy_base": 1499680.5, "taker_buy_quote": 1728782.78819 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.184, "high": 1.209, "low": 1.084, "close": 1.099, "volume": 2079499.19, "close_time": 1727740799999, "quote_volume": 2394178.41708, "trades": 15141, "taker_buy_base": 937201.85, "taker_buy_quote": 1078820.4563 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.097, "high": 1.146, "low": 0.946, "close": 0.967, "volume": 4152557.09, "close_time": 1727827199999, "quote_volume": 4228764.54854, "trades": 24275, "taker_buy_base": 1972128.02, "taker_buy_quote": 2001528.57136 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.967, "high": 1.006, "low": 0.905, "close": 0.929, "volume": 2435019.41, "close_time": 1727913599999, "quote_volume": 2340381.05783, "trades": 14855, "taker_buy_base": 1128069.83, "taker_buy_quote": 1086082.05492 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.928, "high": 0.96, "low": 0.894, "close": 0.921, "volume": 1886181.83, "close_time": 1727999999999, "quote_volume": 1748084.46698, "trades": 13105, "taker_buy_base": 875290.05, "taker_buy_quote": 811995.01556 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.922, "high": 0.988, "low": 0.921, "close": 0.97, "volume": 1749420.5, "close_time": 1728086399999, "quote_volume": 1695816.13074, "trades": 10283, "taker_buy_base": 926824.5, "taker_buy_quote": 898447.75982 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.969, "high": 0.989, "low": 0.953, "close": 0.97, "volume": 785266.99, "close_time": 1728172799999, "quote_volume": 765038.7586, "trades": 5307, "taker_buy_base": 348339.16, "taker_buy_quote": 339851.54652 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.969, "high": 1.011, "low": 0.961, "close": 1.005, "volume": 942237.73, "close_time": 1728259199999, "quote_volume": 931034.83155, "trades": 6193, "taker_buy_base": 497842.5, "taker_buy_quote": 492353.29336 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.005, "high": 1.032, "low": 0.981, "close": 1.007, "volume": 1456847.28, "close_time": 1728345599999, "quote_volume": 1476410.63598, "trades": 10634, "taker_buy_base": 715622.99, "taker_buy_quote": 725299.64365 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.009, "high": 1.032, "low": 0.991, "close": 1.004, "volume": 1243701.29, "close_time": 1728431999999, "quote_volume": 1258078.894, "trades": 11431, "taker_buy_base": 618309.19, "taker_buy_quote": 626142.24322 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.004, "high": 1.022, "low": 0.946, "close": 0.966, "volume": 969682.37, "close_time": 1728518399999, "quote_volume": 954767.50147, "trades": 8347, "taker_buy_base": 430111.46, "taker_buy_quote": 424270.71931 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.966, "high": 0.986, "low": 0.929, "close": 0.97, "volume": 1121957.99, "close_time": 1728604799999, "quote_volume": 1073780.01889, "trades": 6621, "taker_buy_base": 584571.91, "taker_buy_quote": 559652.49035 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.97, "high": 1.026, "low": 0.961, "close": 1.018, "volume": 1306108.88, "close_time": 1728691199999, "quote_volume": 1307951.92067, "trades": 8102, "taker_buy_base": 648210.81, "taker_buy_quote": 649323.46256 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.019, "high": 1.06, "low": 1.011, "close": 1.042, "volume": 900480.91, "close_time": 1728777599999, "quote_volume": 934553.55927, "trades": 7115, "taker_buy_base": 451906.36, "taker_buy_quote": 469311.24404 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.042, "high": 1.06, "low": 1.006, "close": 1.044, "volume": 1330523.55, "close_time": 1728863999999, "quote_volume": 1377917.73894, "trades": 10509, "taker_buy_base": 673175.97, "taker_buy_quote": 698371.66166 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.043, "high": 1.135, "low": 1.029, "close": 1.117, "volume": 1639580.48, "close_time": 1728950399999, "quote_volume": 1790209.49038, "trades": 11188, "taker_buy_base": 869005.81, "taker_buy_quote": 949635.03423 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.118, "high": 1.134, "low": 1.058, "close": 1.104, "volume": 1369308.1, "close_time": 1729036799999, "quote_volume": 1510172.09, "trades": 10492, "taker_buy_base": 678424.16, "taker_buy_quote": 748794.20267 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.103, "high": 1.111, "low": 1.055, "close": 1.065, "volume": 886700.16, "close_time": 1729123199999, "quote_volume": 955080.52357, "trades": 8019, "taker_buy_base": 436185.03, "taker_buy_quote": 469962.72479 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.066, "high": 1.078, "low": 1.017, "close": 1.049, "volume": 1248339.93, "close_time": 1729209599999, "quote_volume": 1298125.88735, "trades": 10284, "taker_buy_base": 663898.65, "taker_buy_quote": 690814.74114 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.049, "high": 1.18, "low": 1.042, "close": 1.163, "volume": 1586530.26, "close_time": 1729295999999, "quote_volume": 1737369.64982, "trades": 11796, "taker_buy_base": 940575.82, "taker_buy_quote": 1035692.37321 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.163, "high": 1.173, "low": 1.102, "close": 1.139, "volume": 2675018.78, "close_time": 1729382399999, "quote_volume": 3048964.87402, "trades": 21351, "taker_buy_base": 1286220.98, "taker_buy_quote": 1466444.76834 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.139, "high": 1.425, "low": 1.117, "close": 1.232, "volume": 14293200.16, "close_time": 1729468799999, "quote_volume": 18380126.18693, "trades": 115977, "taker_buy_base": 7106089.24, "taker_buy_quote": 9165333.64212 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.234, "high": 1.258, "low": 1.181, "close": 1.192, "volume": 3037438.68, "close_time": 1729555199999, "quote_volume": 3714914.26058, "trades": 17283, "taker_buy_base": 1332452.56, "taker_buy_quote": 1633482.30641 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.192, "high": 1.251, "low": 1.142, "close": 1.243, "volume": 2179229.51, "close_time": 1729641599999, "quote_volume": 2594314.5075, "trades": 15683, "taker_buy_base": 1141399.16, "taker_buy_quote": 1362883.1754 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.243, "high": 1.246, "low": 1.1, "close": 1.138, "volume": 1913047.98, "close_time": 1729727999999, "quote_volume": 2239751.20838, "trades": 14463, "taker_buy_base": 840846.27, "taker_buy_quote": 985516.88117 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.139, "high": 1.158, "low": 1.113, "close": 1.126, "volume": 1527232.27, "close_time": 1729814399999, "quote_volume": 1730183.04026, "trades": 11537, "taker_buy_base": 733741.91, "taker_buy_quote": 831597.53059 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.127, "high": 1.144, "low": 0.972, "close": 1.011, "volume": 2054726.07, "close_time": 1729900799999, "quote_volume": 2215252.83605, "trades": 16466, "taker_buy_base": 893940.02, "taker_buy_quote": 963891.63316 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.01, "high": 1.043, "low": 0.983, "close": 1.028, "volume": 1485903.25, "close_time": 1729987199999, "quote_volume": 1513125.95381, "trades": 11825, "taker_buy_base": 765950.61, "taker_buy_quote": 779880.05318 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.028, "high": 1.058, "low": 1.003, "close": 1.05, "volume": 833023.17, "close_time": 1730073599999, "quote_volume": 853430.3611, "trades": 7478, "taker_buy_base": 449843.5, "taker_buy_quote": 461093.08475 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.049, "high": 1.056, "low": 0.989, "close": 1.05, "volume": 1585255.27, "close_time": 1730159999999, "quote_volume": 1624315.97033, "trades": 13032, "taker_buy_base": 780670.46, "taker_buy_quote": 801193.97117 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.051, "high": 1.118, "low": 1.045, "close": 1.109, "volume": 1769474.56, "close_time": 1730246399999, "quote_volume": 1919237.45121, "trades": 14897, "taker_buy_base": 901816.01, "taker_buy_quote": 978978.84935 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.109, "high": 1.13, "low": 1.086, "close": 1.105, "volume": 1744747.95, "close_time": 1730332799999, "quote_volume": 1938275.84133, "trades": 14057, "taker_buy_base": 844456.07, "taker_buy_quote": 938745.2265 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.105, "high": 1.108, "low": 1.024, "close": 1.044, "volume": 1423159.27, "close_time": 1730419199999, "quote_volume": 1508979.48274, "trades": 11827, "taker_buy_base": 685352.93, "taker_buy_quote": 726551.91324 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.043, "high": 1.062, "low": 0.987, "close": 0.992, "volume": 2217356.64, "close_time": 1730505599999, "quote_volume": 2248452.91729, "trades": 16428, "taker_buy_base": 1049428.05, "taker_buy_quote": 1063946.93495 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.992, "high": 1.015, "low": 0.963, "close": 0.972, "volume": 1387822.95, "close_time": 1730591999999, "quote_volume": 1366778.64804, "trades": 13322, "taker_buy_base": 655842.98, "taker_buy_quote": 645271.8956 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.973, "high": 0.975, "low": 0.889, "close": 0.924, "volume": 2455629.68, "close_time": 1730678399999, "quote_volume": 2269113.84795, "trades": 18886, "taker_buy_base": 1125526.53, "taker_buy_quote": 1036538.48042 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.923, "high": 0.942, "low": 0.875, "close": 0.904, "volume": 2062917.94, "close_time": 1730764799999, "quote_volume": 1885839.8506, "trades": 15060, "taker_buy_base": 1054672.97, "taker_buy_quote": 964983.13102 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.905, "high": 0.966, "low": 0.905, "close": 0.942, "volume": 2578103.89, "close_time": 1730851199999, "quote_volume": 2418635.2742, "trades": 17563, "taker_buy_base": 1305917.38, "taker_buy_quote": 1225034.10862 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.942, "high": 1.079, "low": 0.94, "close": 1.062, "volume": 3651908.72, "close_time": 1730937599999, "quote_volume": 3738607.79793, "trades": 27353, "taker_buy_base": 1816167.36, "taker_buy_quote": 1855827.1838 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.062, "high": 1.091, "low": 1.042, "close": 1.07, "volume": 2232360.84, "close_time": 1731023999999, "quote_volume": 2386056.12066, "trades": 14112, "taker_buy_base": 1139230.06, "taker_buy_quote": 1218231.5283 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.071, "high": 1.09, "low": 1.043, "close": 1.08, "volume": 2064676.77, "close_time": 1731110399999, "quote_volume": 2202920.90244, "trades": 13850, "taker_buy_base": 1044765.55, "taker_buy_quote": 1114330.27457 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.08, "high": 1.139, "low": 1.066, "close": 1.133, "volume": 2952796.3, "close_time": 1731196799999, "quote_volume": 3275421.74226, "trades": 17880, "taker_buy_base": 1584833.59, "taker_buy_quote": 1758213.97663 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.134, "high": 1.206, "low": 1.089, "close": 1.159, "volume": 5219705.18, "close_time": 1731283199999, "quote_volume": 6068257.2573, "trades": 33220, "taker_buy_base": 2649944.05, "taker_buy_quote": 3084371.11351 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.16, "high": 1.264, "low": 1.132, "close": 1.238, "volume": 7841180.93, "close_time": 1731369599999, "quote_volume": 9404664.23387, "trades": 52129, "taker_buy_base": 4084738.43, "taker_buy_quote": 4902377.52981 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.239, "high": 1.285, "low": 1.065, "close": 1.136, "volume": 8872201.5, "close_time": 1731455999999, "quote_volume": 10271398.23295, "trades": 60987, "taker_buy_base": 4224356.85, "taker_buy_quote": 4891873.54916 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.136, "high": 1.163, "low": 1.035, "close": 1.109, "volume": 6864017.56, "close_time": 1731542399999, "quote_volume": 7565985.39032, "trades": 50411, "taker_buy_base": 3250640.36, "taker_buy_quote": 3581766.94744 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.109, "high": 1.159, "low": 1.057, "close": 1.077, "volume": 5019271.31, "close_time": 1731628799999, "quote_volume": 5578309.56633, "trades": 34985, "taker_buy_base": 2424985.62, "taker_buy_quote": 2699143.57637 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.078, "high": 1.159, "low": 1.044, "close": 1.153, "volume": 3559064.68, "close_time": 1731715199999, "quote_volume": 3916335.49755, "trades": 22204, "taker_buy_base": 2007266.79, "taker_buy_quote": 2208044.42931 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.153, "high": 1.328, "low": 1.151, "close": 1.305, "volume": 7761796.44, "close_time": 1731801599999, "quote_volume": 9602095.17141, "trades": 54370, "taker_buy_base": 4022993.84, "taker_buy_quote": 4977446.82223 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.306, "high": 1.314, "low": 1.22, "close": 1.257, "volume": 6123619.64, "close_time": 1731887999999, "quote_volume": 7748173.13703, "trades": 42494, "taker_buy_base": 2937359.34, "taker_buy_quote": 3719290.04997 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.256, "high": 1.53, "low": 1.252, "close": 1.309, "volume": 18330448.35, "close_time": 1731974399999, "quote_volume": 25243342.68346, "trades": 129005, "taker_buy_base": 8848561.77, "taker_buy_quote": 12209240.34756 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.309, "high": 1.322, "low": 1.201, "close": 1.234, "volume": 4146871.36, "close_time": 1732060799999, "quote_volume": 5267319.464, "trades": 31915, "taker_buy_base": 1883475.9, "taker_buy_quote": 2395744.6544 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.233, "high": 1.234, "low": 1.132, "close": 1.169, "volume": 3180436.79, "close_time": 1732147199999, "quote_volume": 3786024.53653, "trades": 23493, "taker_buy_base": 1517354.74, "taker_buy_quote": 1805935.39262 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.17, "high": 1.251, "low": 1.124, "close": 1.23, "volume": 3916633.36, "close_time": 1732233599999, "quote_volume": 4722349.55146, "trades": 28652, "taker_buy_base": 1818802.56, "taker_buy_quote": 2192059.33852 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.23, "high": 1.279, "low": 1.17, "close": 1.275, "volume": 3998391.91, "close_time": 1732319999999, "quote_volume": 4865472.53545, "trades": 27263, "taker_buy_base": 2051018.28, "taker_buy_quote": 2500075.63882 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.275, "high": 1.38, "low": 1.261, "close": 1.366, "volume": 6019879.03, "close_time": 1732406399999, "quote_volume": 7946098.42383, "trades": 45001, "taker_buy_base": 2870844.53, "taker_buy_quote": 3790834.07765 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.366, "high": 1.599, "low": 1.324, "close": 1.506, "volume": 13026211.37, "close_time": 1732492799999, "quote_volume": 19036584.34717, "trades": 94138, "taker_buy_base": 6660819.28, "taker_buy_quote": 9740292.39567 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.507, "high": 1.532, "low": 1.352, "close": 1.39, "volume": 7472291.46, "close_time": 1732579199999, "quote_volume": 10900362.10423, "trades": 54450, "taker_buy_base": 3593894.32, "taker_buy_quote": 5244784.81865 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.39, "high": 1.48, "low": 1.292, "close": 1.361, "volume": 4126085.82, "close_time": 1732665599999, "quote_volume": 5637844.00824, "trades": 32015, "taker_buy_base": 1990333.09, "taker_buy_quote": 2726157.56543 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.361, "high": 1.477, "low": 1.334, "close": 1.466, "volume": 2320489.01, "close_time": 1732751999999, "quote_volume": 3297351.58612, "trades": 18067, "taker_buy_base": 1110571.01, "taker_buy_quote": 1576339.8036 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.466, "high": 1.523, "low": 1.409, "close": 1.496, "volume": 2535382.66, "close_time": 1732838399999, "quote_volume": 3722738.25176, "trades": 17497, "taker_buy_base": 1179048.7, "taker_buy_quote": 1733056.00162 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.496, "high": 1.538, "low": 1.437, "close": 1.525, "volume": 2375800.15, "close_time": 1732924799999, "quote_volume": 3536793.10445, "trades": 18052, "taker_buy_base": 1184563.3, "taker_buy_quote": 1764150.8201 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.526, "high": 1.637, "low": 1.493, "close": 1.587, "volume": 2878147.77, "close_time": 1733011199999, "quote_volume": 4523167.88022, "trades": 25776, "taker_buy_base": 1355740.79, "taker_buy_quote": 2129050.35026 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.587, "high": 1.627, "low": 1.529, "close": 1.58, "volume": 3030282.0, "close_time": 1733097599999, "quote_volume": 4805378.38244, "trades": 24925, "taker_buy_base": 1523016.09, "taker_buy_quote": 2417059.89415 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.582, "high": 1.7, "low": 1.453, "close": 1.688, "volume": 4520361.55, "close_time": 1733183999999, "quote_volume": 7047025.69245, "trades": 43686, "taker_buy_base": 2466824.94, "taker_buy_quote": 3860064.0732 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.687, "high": 1.818, "low": 1.57, "close": 1.805, "volume": 5401108.19, "close_time": 1733270399999, "quote_volume": 9212356.66284, "trades": 53138, "taker_buy_base": 2568480.3, "taker_buy_quote": 4388151.69471 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.804, "high": 1.912, "low": 1.754, "close": 1.814, "volume": 5367543.73, "close_time": 1733356799999, "quote_volume": 9793054.61313, "trades": 47375, "taker_buy_base": 2736733.54, "taker_buy_quote": 4999881.67445 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.813, "high": 1.862, "low": 1.716, "close": 1.795, "volume": 3952255.08, "close_time": 1733443199999, "quote_volume": 7142321.68985, "trades": 35583, "taker_buy_base": 1822582.9, "taker_buy_quote": 3298361.28621 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.794, "high": 1.903, "low": 1.74, "close": 1.862, "volume": 3211443.09, "close_time": 1733529599999, "quote_volume": 5910565.71182, "trades": 32356, "taker_buy_base": 1572238.4, "taker_buy_quote": 2897045.27199 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.863, "high": 1.911, "low": 1.811, "close": 1.836, "volume": 1736182.57, "close_time": 1733615999999, "quote_volume": 3222009.35872, "trades": 20795, "taker_buy_base": 814137.33, "taker_buy_quote": 1511774.06838 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.835, "high": 1.923, "low": 1.766, "close": 1.869, "volume": 2988927.38, "close_time": 1733702399999, "quote_volume": 5508386.05732, "trades": 29364, "taker_buy_base": 1576671.31, "taker_buy_quote": 2909235.8966 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.871, "high": 1.88, "low": 1.212, "close": 1.462, "volume": 6700688.96, "close_time": 1733788799999, "quote_volume": 10460240.38997, "trades": 67082, "taker_buy_base": 3335812.11, "taker_buy_quote": 5179841.67116 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.462, "high": 1.487, "low": 1.248, "close": 1.398, "volume": 5669637.97, "close_time": 1733875199999, "quote_volume": 7779595.36379, "trades": 40769, "taker_buy_base": 2716605.46, "taker_buy_quote": 3720969.87352 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.399, "high": 1.578, "low": 1.348, "close": 1.565, "volume": 2799390.86, "close_time": 1733961599999, "quote_volume": 4118307.18205, "trades": 21694, "taker_buy_base": 1337646.04, "taker_buy_quote": 1976370.70992 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.564, "high": 1.667, "low": 1.545, "close": 1.622, "volume": 2963141.72, "close_time": 1734047999999, "quote_volume": 4819547.47852, "trades": 27439, "taker_buy_base": 1381596.91, "taker_buy_quote": 2248694.82234 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.623, "high": 1.635, "low": 1.558, "close": 1.618, "volume": 2303622.94, "close_time": 1734134399999, "quote_volume": 3693595.1888, "trades": 22225, "taker_buy_base": 1148978.53, "taker_buy_quote": 1843642.35564 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.619, "high": 1.634, "low": 1.479, "close": 1.514, "volume": 1446078.96, "close_time": 1734220799999, "quote_volume": 2248499.33289, "trades": 14146, "taker_buy_base": 729344.91, "taker_buy_quote": 1135395.60475 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.514, "high": 1.588, "low": 1.457, "close": 1.584, "volume": 1727823.43, "close_time": 1734307199999, "quote_volume": 2637778.42181, "trades": 15294, "taker_buy_base": 880903.35, "taker_buy_quote": 1344626.44929 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.584, "high": 1.635, "low": 1.463, "close": 1.5, "volume": 2870114.7, "close_time": 1734393599999, "quote_volume": 4440107.068, "trades": 22899, "taker_buy_base": 1378534.38, "taker_buy_quote": 2137819.47952 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.5, "high": 1.506, "low": 1.368, "close": 1.388, "volume": 1958568.35, "close_time": 1734479999999, "quote_volume": 2829146.54919, "trades": 16638, "taker_buy_base": 914041.81, "taker_buy_quote": 1320050.58601 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.389, "high": 1.4, "low": 1.215, "close": 1.237, "volume": 4579158.65, "close_time": 1734566399999, "quote_volume": 6017258.03395, "trades": 38029, "taker_buy_base": 2211806.7, "taker_buy_quote": 2910845.50445 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.236, "high": 1.253, "low": 1.057, "close": 1.1, "volume": 8295876.85, "close_time": 1734652799999, "quote_volume": 9603744.07899, "trades": 59234, "taker_buy_base": 4202136.09, "taker_buy_quote": 4864132.12685 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.102, "high": 1.177, "low": 0.958, "close": 1.17, "volume": 5743257.48, "close_time": 1734739199999, "quote_volume": 6109473.61665, "trades": 44210, "taker_buy_base": 2954994.62, "taker_buy_quote": 3138224.55573 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.166, "high": 1.229, "low": 1.087, "close": 1.104, "volume": 2299702.21, "close_time": 1734825599999, "quote_volume": 2643732.2031, "trades": 23552, "taker_buy_base": 984288.25, "taker_buy_quote": 1132564.69795 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.106, "high": 1.141, "low": 1.057, "close": 1.096, "volume": 1589467.04, "close_time": 1734911999999, "quote_volume": 1754557.58439, "trades": 15434, "taker_buy_base": 785269.02, "taker_buy_quote": 868223.53767 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.096, "high": 1.206, "low": 1.065, "close": 1.18, "volume": 2020183.52, "close_time": 1734998399999, "quote_volume": 2285841.90805, "trades": 22615, "taker_buy_base": 1006672.79, "taker_buy_quote": 1138566.30746 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.181, "high": 1.254, "low": 1.153, "close": 1.223, "volume": 1456342.54, "close_time": 1735084799999, "quote_volume": 1756295.59077, "trades": 17102, "taker_buy_base": 794350.66, "taker_buy_quote": 956117.15642 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.222, "high": 1.246, "low": 1.181, "close": 1.202, "volume": 1308564.75, "close_time": 1735171199999, "quote_volume": 1585964.64447, "trades": 14241, "taker_buy_base": 661676.37, "taker_buy_quote": 803233.0524 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.202, "high": 1.216, "low": 1.103, "close": 1.122, "volume": 1411441.21, "close_time": 1735257599999, "quote_volume": 1606800.47009, "trades": 12044, "taker_buy_base": 612470.3, "taker_buy_quote": 697709.55996 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.124, "high": 1.191, "low": 1.114, "close": 1.14, "volume": 1915868.86, "close_time": 1735343999999, "quote_volume": 2191913.50114, "trades": 13296, "taker_buy_base": 1117882.97, "taker_buy_quote": 1277949.73581 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.141, "high": 1.221, "low": 1.136, "close": 1.211, "volume": 1494828.62, "close_time": 1735430399999, "quote_volume": 1759355.02029, "trades": 10496, "taker_buy_base": 727311.73, "taker_buy_quote": 857375.90154 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.211, "high": 1.219, "low": 1.13, "close": 1.144, "volume": 1284270.32, "close_time": 1735516799999, "quote_volume": 1521439.75129, "trades": 8818, "taker_buy_base": 532808.26, "taker_buy_quote": 631804.40785 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.145, "high": 1.193, "low": 1.103, "close": 1.148, "volume": 3508850.5, "close_time": 1735603199999, "quote_volume": 4000778.74737, "trades": 19918, "taker_buy_base": 1898001.02, "taker_buy_quote": 2160981.25426 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.148, "high": 1.162, "low": 1.098, "close": 1.108, "volume": 1471493.38, "close_time": 1735689599999, "quote_volume": 1656413.30375, "trades": 15081, "taker_buy_base": 652591.48, "taker_buy_quote": 734789.68469 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.106, "high": 1.161, "low": 1.081, "close": 1.152, "volume": 1190053.03, "close_time": 1735775999999, "quote_volume": 1332246.95734, "trades": 12512, "taker_buy_base": 582942.81, "taker_buy_quote": 652857.38305 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.153, "high": 1.206, "low": 1.152, "close": 1.177, "volume": 1480478.6, "close_time": 1735862399999, "quote_volume": 1748180.63017, "trades": 13936, "taker_buy_base": 670720.99, "taker_buy_quote": 792702.47544 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.176, "high": 1.272, "low": 1.156, "close": 1.263, "volume": 1932386.84, "close_time": 1735948799999, "quote_volume": 2348552.19156, "trades": 14606, "taker_buy_base": 936132.58, "taker_buy_quote": 1140460.44408 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.263, "high": 1.299, "low": 1.24, "close": 1.278, "volume": 2124866.49, "close_time": 1736035199999, "quote_volume": 2700169.53498, "trades": 18177, "taker_buy_base": 1156427.59, "taker_buy_quote": 1471344.11404 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.278, "high": 1.291, "low": 1.243, "close": 1.285, "volume": 1339980.0, "close_time": 1736121599999, "quote_volume": 1699725.07841, "trades": 11388, "taker_buy_base": 616949.09, "taker_buy_quote": 783406.15374 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.285, "high": 1.342, "low": 1.258, "close": 1.306, "volume": 1845805.55, "close_time": 1736207999999, "quote_volume": 2399965.54308, "trades": 12606, "taker_buy_base": 962927.05, "taker_buy_quote": 1252261.98717 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.305, "high": 1.314, "low": 1.142, "close": 1.146, "volume": 2131709.92, "close_time": 1736294399999, "quote_volume": 2610464.61959, "trades": 17628, "taker_buy_base": 1016559.01, "taker_buy_quote": 1242750.2749 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.147, "high": 1.161, "low": 1.06, "close": 1.115, "volume": 2069444.68, "close_time": 1736380799999, "quote_volume": 2306011.18885, "trades": 24945, "taker_buy_base": 1087387.06, "taker_buy_quote": 1214646.26996 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.114, "high": 1.132, "low": 1.068, "close": 1.1, "volume": 1951653.13, "close_time": 1736467199999, "quote_volume": 2145735.86663, "trades": 16971, "taker_buy_base": 945645.59, "taker_buy_quote": 1039424.00132 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.101, "high": 1.13, "low": 1.078, "close": 1.117, "volume": 1255181.52, "close_time": 1736553599999, "quote_volume": 1390657.97934, "trades": 9138, "taker_buy_base": 571032.26, "taker_buy_quote": 633115.44208 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.117, "high": 1.136, "low": 1.09, "close": 1.113, "volume": 751607.11, "close_time": 1736639999999, "quote_volume": 834674.82092, "trades": 5858, "taker_buy_base": 400438.94, "taker_buy_quote": 445339.7751 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.115, "high": 1.118, "low": 1.075, "close": 1.09, "volume": 922023.78, "close_time": 1736726399999, "quote_volume": 1010964.60934, "trades": 7050, "taker_buy_base": 446520.12, "taker_buy_quote": 490184.47741 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.087, "high": 1.12, "low": 0.968, "close": 1.046, "volume": 2720004.42, "close_time": 1736812799999, "quote_volume": 2782831.79297, "trades": 16374, "taker_buy_base": 1253166.12, "taker_buy_quote": 1281819.73306 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.045, "high": 1.112, "low": 1.039, "close": 1.107, "volume": 1173719.24, "close_time": 1736899199999, "quote_volume": 1259284.42517, "trades": 8311, "taker_buy_base": 633554.89, "taker_buy_quote": 680145.72053 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.109, "high": 1.169, "low": 1.075, "close": 1.167, "volume": 1920054.15, "close_time": 1736985599999, "quote_volume": 2163987.49468, "trades": 17321, "taker_buy_base": 898993.59, "taker_buy_quote": 1014828.56913 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.168, "high": 1.172, "low": 1.123, "close": 1.145, "volume": 1343456.12, "close_time": 1737071999999, "quote_volume": 1546994.46297, "trades": 13498, "taker_buy_base": 622530.51, "taker_buy_quote": 716833.33557 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.146, "high": 1.26, "low": 1.144, "close": 1.253, "volume": 1809282.05, "close_time": 1737158399999, "quote_volume": 2174449.4834, "trades": 12405, "taker_buy_base": 885834.91, "taker_buy_quote": 1065414.14309 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.253, "high": 1.266, "low": 1.126, "close": 1.152, "volume": 1568048.35, "close_time": 1737244799999, "quote_volume": 1833954.18008, "trades": 15454, "taker_buy_base": 723801.98, "taker_buy_quote": 843997.39079 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.151, "high": 1.189, "low": 1.036, "close": 1.056, "volume": 3425267.12, "close_time": 1737331199999, "quote_volume": 3798904.76658, "trades": 28400, "taker_buy_base": 1601019.74, "taker_buy_quote": 1775588.26215 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.055, "high": 1.142, "low": 1.001, "close": 1.044, "volume": 3702415.87, "close_time": 1737417599999, "quote_volume": 3934556.67773, "trades": 36531, "taker_buy_base": 1893512.39, "taker_buy_quote": 2013653.62092 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.044, "high": 1.107, "low": 0.99, "close": 1.074, "volume": 2055748.33, "close_time": 1737503999999, "quote_volume": 2154471.80838, "trades": 22193, "taker_buy_base": 1029147.53, "taker_buy_quote": 1078626.48562 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.075, "high": 1.085, "low": 1.031, "close": 1.035, "volume": 1121310.94, "close_time": 1737590399999, "quote_volume": 1191402.54444, "trades": 12300, "taker_buy_base": 457962.55, "taker_buy_quote": 487251.2554 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.034, "high": 1.045, "low": 0.992, "close": 1.028, "volume": 2138341.42, "close_time": 1737676799999, "quote_volume": 2180170.92984, "trades": 18814, "taker_buy_base": 1144397.72, "taker_buy_quote": 1167465.97535 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.029, "high": 1.052, "low": 0.995, "close": 1.001, "volume": 1896817.38, "close_time": 1737763199999, "quote_volume": 1949165.78271, "trades": 16017, "taker_buy_base": 943009.56, "taker_buy_quote": 970380.93918 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.001, "high": 1.015, "low": 0.983, "close": 1.001, "volume": 973691.38, "close_time": 1737849599999, "quote_volume": 974538.02945, "trades": 8819, "taker_buy_base": 409448.01, "taker_buy_quote": 409990.76093 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.002, "high": 1.038, "low": 0.979, "close": 0.981, "volume": 1278023.22, "close_time": 1737935999999, "quote_volume": 1298558.41118, "trades": 10850, "taker_buy_base": 545726.75, "taker_buy_quote": 554552.21677 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.981, "high": 0.981, "low": 0.866, "close": 0.956, "volume": 3102067.93, "close_time": 1738022399999, "quote_volume": 2844485.22279, "trades": 22439, "taker_buy_base": 1457639.41, "taker_buy_quote": 1337058.32499 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.956, "high": 0.963, "low": 0.863, "close": 0.875, "volume": 1664743.05, "close_time": 1738108799999, "quote_volume": 1542605.45677, "trades": 13090, "taker_buy_base": 803264.02, "taker_buy_quote": 742888.50528 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.874, "high": 0.945, "low": 0.869, "close": 0.913, "volume": 2032018.24, "close_time": 1738195199999, "quote_volume": 1844776.69191, "trades": 15892, "taker_buy_base": 1088656.86, "taker_buy_quote": 987574.31556 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.914, "high": 0.974, "low": 0.902, "close": 0.955, "volume": 1597456.02, "close_time": 1738281599999, "quote_volume": 1514113.06523, "trades": 10050, "taker_buy_base": 889905.49, "taker_buy_quote": 843538.11381 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.956, "high": 0.993, "low": 0.939, "close": 0.962, "volume": 1584353.41, "close_time": 1738367999999, "quote_volume": 1528304.38773, "trades": 11706, "taker_buy_base": 768607.88, "taker_buy_quote": 742186.83631 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.962, "high": 0.98, "low": 0.877, "close": 0.885, "volume": 1811425.32, "close_time": 1738454399999, "quote_volume": 1708942.05583, "trades": 13729, "taker_buy_base": 913729.93, "taker_buy_quote": 863167.10754 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.884, "high": 0.908, "low": 0.7, "close": 0.757, "volume": 5625032.47, "close_time": 1738540799999, "quote_volume": 4513453.27856, "trades": 30348, "taker_buy_base": 2868400.66, "taker_buy_quote": 2300294.60697 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.757, "high": 0.757, "low": 0.525, "close": 0.741, "volume": 11360007.75, "close_time": 1738627199999, "quote_volume": 7386087.24141, "trades": 47144, "taker_buy_base": 5625082.16, "taker_buy_quote": 3648874.41794 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.742, "high": 0.748, "low": 0.661, "close": 0.702, "volume": 3874412.72, "close_time": 1738713599999, "quote_volume": 2708528.82517, "trades": 18471, "taker_buy_base": 1877983.23, "taker_buy_quote": 1313647.99 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.702, "high": 0.718, "low": 0.676, "close": 0.687, "volume": 1877243.35, "close_time": 1738799999999, "quote_volume": 1310295.30781, "trades": 8761, "taker_buy_base": 906976.98, "taker_buy_quote": 633123.10619 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.687, "high": 0.703, "low": 0.642, "close": 0.651, "volume": 3078201.2, "close_time": 1738886399999, "quote_volume": 2056113.84367, "trades": 11787, "taker_buy_base": 1537190.79, "taker_buy_quote": 1027438.85013 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.652, "high": 0.708, "low": 0.647, "close": 0.667, "volume": 1978967.51, "close_time": 1738972799999, "quote_volume": 1342016.92084, "trades": 8881, "taker_buy_base": 989215.55, "taker_buy_quote": 670947.85456 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.668, "high": 0.72, "low": 0.656, "close": 0.71, "volume": 3485214.17, "close_time": 1739059199999, "quote_volume": 2393633.22066, "trades": 11680, "taker_buy_base": 1813829.28, "taker_buy_quote": 1245721.0236 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.711, "high": 0.727, "low": 0.665, "close": 0.697, "volume": 1978920.86, "close_time": 1739145599999, "quote_volume": 1393451.55428, "trades": 7974, "taker_buy_base": 1003326.19, "taker_buy_quote": 706961.12759 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.699, "high": 0.746, "low": 0.669, "close": 0.724, "volume": 2463224.56, "close_time": 1739231999999, "quote_volume": 1753586.77421, "trades": 9063, "taker_buy_base": 1330667.47, "taker_buy_quote": 948162.32436 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.724, "high": 0.766, "low": 0.713, "close": 0.735, "volume": 2294330.15, "close_time": 1739318399999, "quote_volume": 1689007.10677, "trades": 8984, "taker_buy_base": 1019851.67, "taker_buy_quote": 751570.69141 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.735, "high": 0.804, "low": 0.705, "close": 0.795, "volume": 3226967.65, "close_time": 1739404799999, "quote_volume": 2418076.75067, "trades": 11478, "taker_buy_base": 1557939.33, "taker_buy_quote": 1167215.15964 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.797, "high": 0.808, "low": 0.737, "close": 0.765, "volume": 2216702.05, "close_time": 1739491199999, "quote_volume": 1697561.46046, "trades": 11270, "taker_buy_base": 1058098.48, "taker_buy_quote": 808723.04348 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.766, "high": 0.794, "low": 0.757, "close": 0.784, "volume": 1755423.71, "close_time": 1739577599999, "quote_volume": 1355518.96514, "trades": 8542, "taker_buy_base": 896257.1, "taker_buy_quote": 692350.42464 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.783, "high": 0.788, "low": 0.742, "close": 0.752, "volume": 1252365.73, "close_time": 1739663999999, "quote_volume": 959028.29874, "trades": 5203, "taker_buy_base": 533275.41, "taker_buy_quote": 408253.31893 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.752, "high": 0.77, "low": 0.74, "close": 0.749, "volume": 1498031.14, "close_time": 1739750399999, "quote_volume": 1128924.78809, "trades": 7620, "taker_buy_base": 740214.1, "taker_buy_quote": 557300.43456 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.748, "high": 0.791, "low": 0.731, "close": 0.745, "volume": 2179082.06, "close_time": 1739836799999, "quote_volume": 1654807.24566, "trades": 11344, "taker_buy_base": 1150302.2, "taker_buy_quote": 875369.48899 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.746, "high": 0.75, "low": 0.664, "close": 0.691, "volume": 2239120.67, "close_time": 1739923199999, "quote_volume": 1571563.70795, "trades": 14095, "taker_buy_base": 1003651.5, "taker_buy_quote": 705931.77917 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.691, "high": 0.715, "low": 0.681, "close": 0.709, "volume": 1691820.44, "close_time": 1740009599999, "quote_volume": 1187286.63882, "trades": 13039, "taker_buy_base": 741197.34, "taker_buy_quote": 519918.07285 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.709, "high": 0.744, "low": 0.708, "close": 0.739, "volume": 2658329.38, "close_time": 1740095999999, "quote_volume": 1930629.57007, "trades": 17724, "taker_buy_base": 1108993.55, "taker_buy_quote": 804906.85598 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.739, "high": 0.779, "low": 0.697, "close": 0.71, "volume": 2480056.35, "close_time": 1740182399999, "quote_volume": 1836323.9904, "trades": 13917, "taker_buy_base": 1132335.21, "taker_buy_quote": 838618.18326 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.71, "high": 0.761, "low": 0.696, "close": 0.756, "volume": 1990407.42, "close_time": 1740268799999, "quote_volume": 1444482.7316, "trades": 9820, "taker_buy_base": 1047101.74, "taker_buy_quote": 760849.75455 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.756, "high": 0.762, "low": 0.717, "close": 0.727, "volume": 1703120.91, "close_time": 1740355199999, "quote_volume": 1260813.91839, "trades": 8857, "taker_buy_base": 819853.94, "taker_buy_quote": 606824.42721 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.727, "high": 0.732, "low": 0.602, "close": 0.624, "volume": 4009051.52, "close_time": 1740441599999, "quote_volume": 2680947.67098, "trades": 20470, "taker_buy_base": 1925597.42, "taker_buy_quote": 1286895.90222 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.624, "high": 0.65, "low": 0.574, "close": 0.641, "volume": 4439468.03, "close_time": 1740527999999, "quote_volume": 2711276.57438, "trades": 24343, "taker_buy_base": 2265659.49, "taker_buy_quote": 1384553.58277 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.64, "high": 0.66, "low": 0.616, "close": 0.654, "volume": 2407575.57, "close_time": 1740614399999, "quote_volume": 1544880.39123, "trades": 10582, "taker_buy_base": 1238356.1, "taker_buy_quote": 795582.89036 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.654, "high": 0.669, "low": 0.636, "close": 0.658, "volume": 1781306.55, "close_time": 1740700799999, "quote_volume": 1168003.06889, "trades": 7752, "taker_buy_base": 920976.79, "taker_buy_quote": 604085.45757 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.658, "high": 0.659, "low": 0.595, "close": 0.648, "volume": 3046578.18, "close_time": 1740787199999, "quote_volume": 1892240.23172, "trades": 11226, "taker_buy_base": 1504882.82, "taker_buy_quote": 934490.52643 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.647, "high": 0.655, "low": 0.616, "close": 0.635, "volume": 1071209.53, "close_time": 1740873599999, "quote_volume": 677566.77264, "trades": 4337, "taker_buy_base": 565817.99, "taker_buy_quote": 358093.93183 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.635, "high": 0.715, "low": 0.629, "close": 0.714, "volume": 4259410.71, "close_time": 1740959999999, "quote_volume": 2870294.28057, "trades": 18370, "taker_buy_base": 2156779.44, "taker_buy_quote": 1453304.86408 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.715, "high": 0.719, "low": 0.586, "close": 0.594, "volume": 2345605.76, "close_time": 1741046399999, "quote_volume": 1526563.06898, "trades": 11243, "taker_buy_base": 1125998.62, "taker_buy_quote": 728117.22864 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.594, "high": 0.597, "low": 0.523, "close": 0.568, "volume": 3366595.01, "close_time": 1741132799999, "quote_volume": 1884297.01293, "trades": 14135, "taker_buy_base": 1795199.32, "taker_buy_quote": 1004683.11605 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.567, "high": 0.596, "low": 0.562, "close": 0.593, "volume": 1531893.35, "close_time": 1741219199999, "quote_volume": 881926.15055, "trades": 6183, "taker_buy_base": 828476.85, "taker_buy_quote": 477171.21326 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.593, "high": 0.611, "low": 0.577, "close": 0.588, "volume": 1613861.27, "close_time": 1741305599999, "quote_volume": 959189.56416, "trades": 6395, "taker_buy_base": 785107.24, "taker_buy_quote": 467001.95844 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.588, "high": 0.611, "low": 0.555, "close": 0.58, "volume": 2240227.22, "close_time": 1741391999999, "quote_volume": 1319782.69155, "trades": 7899, "taker_buy_base": 1133292.38, "taker_buy_quote": 667817.07292 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.58, "high": 0.584, "low": 0.558, "close": 0.566, "volume": 1059043.15, "close_time": 1741478399999, "quote_volume": 603647.90376, "trades": 4183, "taker_buy_base": 491908.79, "taker_buy_quote": 280823.90366 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.565, "high": 0.57, "low": 0.501, "close": 0.507, "volume": 1586392.97, "close_time": 1741564799999, "quote_volume": 841629.32166, "trades": 5477, "taker_buy_base": 779261.24, "taker_buy_quote": 413178.40829 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.508, "high": 0.543, "low": 0.472, "close": 0.484, "volume": 4155087.68, "close_time": 1741651199999, "quote_volume": 2127112.08178, "trades": 16601, "taker_buy_base": 2361376.68, "taker_buy_quote": 1212125.65451 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.485, "high": 0.522, "low": 0.441, "close": 0.51, "volume": 2750683.83, "close_time": 1741737599999, "quote_volume": 1335452.67989, "trades": 9692, "taker_buy_base": 1385099.06, "taker_buy_quote": 671919.72809 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.512, "high": 0.54, "low": 0.493, "close": 0.532, "volume": 1952658.79, "close_time": 1741823999999, "quote_volume": 1015307.2072, "trades": 7745, "taker_buy_base": 951838.31, "taker_buy_quote": 494849.33319 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.532, "high": 0.54, "low": 0.507, "close": 0.525, "volume": 1565447.54, "close_time": 1741910399999, "quote_volume": 819052.95959, "trades": 6028, "taker_buy_base": 768279.81, "taker_buy_quote": 402810.52926 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.525, "high": 0.556, "low": 0.523, "close": 0.544, "volume": 1265416.18, "close_time": 1741996799999, "quote_volume": 684942.48425, "trades": 4501, "taker_buy_base": 702798.93, "taker_buy_quote": 380560.67156 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.544, "high": 0.563, "low": 0.538, "close": 0.558, "volume": 773420.01, "close_time": 1742083199999, "quote_volume": 423940.54057, "trades": 3542, "taker_buy_base": 417038.52, "taker_buy_quote": 228707.94071 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.557, "high": 0.559, "low": 0.523, "close": 0.528, "volume": 1167607.09, "close_time": 1742169599999, "quote_volume": 630753.34403, "trades": 4720, "taker_buy_base": 475112.15, "taker_buy_quote": 256483.32565 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.529, "high": 0.567, "low": 0.527, "close": 0.557, "volume": 1293131.24, "close_time": 1742255999999, "quote_volume": 716450.1606, "trades": 7185, "taker_buy_base": 673223.35, "taker_buy_quote": 372777.32599 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.557, "high": 0.561, "low": 0.515, "close": 0.542, "volume": 1402335.64, "close_time": 1742342399999, "quote_volume": 752337.52488, "trades": 10222, "taker_buy_base": 775777.65, "taker_buy_quote": 416244.74081 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.54, "high": 0.568, "low": 0.539, "close": 0.562, "volume": 1995244.15, "close_time": 1742428799999, "quote_volume": 1101161.92436, "trades": 11212, "taker_buy_base": 847145.6, "taker_buy_quote": 467598.82585 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.562, "high": 0.566, "low": 0.526, "close": 0.528, "volume": 1347857.59, "close_time": 1742515199999, "quote_volume": 734071.02632, "trades": 8382, "taker_buy_base": 733526.72, "taker_buy_quote": 399267.53222 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.527, "high": 0.536, "low": 0.51, "close": 0.514, "volume": 1432300.43, "close_time": 1742601599999, "quote_volume": 751025.99763, "trades": 8881, "taker_buy_base": 795387.37, "taker_buy_quote": 417293.08281 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.514, "high": 0.538, "low": 0.513, "close": 0.522, "volume": 1142338.82, "close_time": 1742687999999, "quote_volume": 601105.1085, "trades": 7569, "taker_buy_base": 568704.1, "taker_buy_quote": 299291.65108 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.523, "high": 0.539, "low": 0.509, "close": 0.519, "volume": 1017347.83, "close_time": 1742774399999, "quote_volume": 534784.89957, "trades": 6741, "taker_buy_base": 512157.87, "taker_buy_quote": 269323.59179 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.519, "high": 0.549, "low": 0.513, "close": 0.543, "volume": 1567004.52, "close_time": 1742860799999, "quote_volume": 839063.80895, "trades": 8950, "taker_buy_base": 784279.32, "taker_buy_quote": 420364.72173 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.543, "high": 0.551, "low": 0.533, "close": 0.546, "volume": 1690071.93, "close_time": 1742947199999, "quote_volume": 918799.13717, "trades": 9071, "taker_buy_base": 756860.61, "taker_buy_quote": 411705.40741 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.546, "high": 0.559, "low": 0.524, "close": 0.527, "volume": 2135396.04, "close_time": 1743033599999, "quote_volume": 1159111.1907, "trades": 9096, "taker_buy_base": 967212.02, "taker_buy_quote": 525486.04054 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.528, "high": 0.548, "low": 0.516, "close": 0.518, "volume": 1880862.75, "close_time": 1743119999999, "quote_volume": 993996.25934, "trades": 7457, "taker_buy_base": 1025498.52, "taker_buy_quote": 541154.72388 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.519, "high": 0.521, "low": 0.454, "close": 0.468, "volume": 3659598.05, "close_time": 1743206399999, "quote_volume": 1757933.06228, "trades": 9871, "taker_buy_base": 2006795.87, "taker_buy_quote": 964054.17062 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.468, "high": 0.472, "low": 0.432, "close": 0.446, "volume": 2080472.06, "close_time": 1743292799999, "quote_volume": 935655.47425, "trades": 5615, "taker_buy_base": 975653.32, "taker_buy_quote": 438910.89758 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.446, "high": 0.457, "low": 0.438, "close": 0.443, "volume": 1856111.62, "close_time": 1743379199999, "quote_volume": 833021.92451, "trades": 5521, "taker_buy_base": 971977.13, "taker_buy_quote": 436115.10099 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.444, "high": 0.454, "low": 0.429, "close": 0.45, "volume": 2583764.52, "close_time": 1743465599999, "quote_volume": 1150110.14212, "trades": 7424, "taker_buy_base": 1391385.17, "taker_buy_quote": 619464.00726 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.45, "high": 0.463, "low": 0.437, "close": 0.447, "volume": 2273813.24, "close_time": 1743551999999, "quote_volume": 1025100.22534, "trades": 5121, "taker_buy_base": 1085267.93, "taker_buy_quote": 489070.89512 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.446, "high": 0.447, "low": 0.396, "close": 0.402, "volume": 4053626.59, "close_time": 1743638399999, "quote_volume": 1725893.91348, "trades": 9298, "taker_buy_base": 1813221.12, "taker_buy_quote": 774073.68933 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.401, "high": 0.414, "low": 0.38, "close": 0.406, "volume": 4447042.91, "close_time": 1743724799999, "quote_volume": 1767930.32017, "trades": 9556, "taker_buy_base": 2272208.76, "taker_buy_quote": 903656.03616 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.406, "high": 0.416, "low": 0.394, "close": 0.409, "volume": 3099775.31, "close_time": 1743811199999, "quote_volume": 1264445.42485, "trades": 6124, "taker_buy_base": 1558874.14, "taker_buy_quote": 636002.94649 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.41, "high": 0.413, "low": 0.396, "close": 0.401, "volume": 1722542.88, "close_time": 1743897599999, "quote_volume": 695446.90698, "trades": 3522, "taker_buy_base": 901657.45, "taker_buy_quote": 363974.21508 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.402, "high": 0.407, "low": 0.346, "close": 0.358, "volume": 4026016.56, "close_time": 1743983999999, "quote_volume": 1509916.52335, "trades": 7592, "taker_buy_base": 1828357.93, "taker_buy_quote": 686856.02162 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.357, "high": 0.385, "low": 0.317, "close": 0.365, "volume": 7514954.52, "close_time": 1744070399999, "quote_volume": 2662351.91965, "trades": 17738, "taker_buy_base": 3742201.6, "taker_buy_quote": 1331960.79555 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.365, "high": 0.381, "low": 0.347, "close": 0.349, "volume": 4160958.18, "close_time": 1744156799999, "quote_volume": 1510751.31038, "trades": 9555, "taker_buy_base": 2143846.81, "taker_buy_quote": 778638.76249 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.349, "high": 0.399, "low": 0.337, "close": 0.393, "volume": 4308068.71, "close_time": 1744243199999, "quote_volume": 1576260.96009, "trades": 9239, "taker_buy_base": 2220708.57, "taker_buy_quote": 812690.1025 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.393, "high": 0.394, "low": 0.369, "close": 0.384, "volume": 2177629.95, "close_time": 1744329599999, "quote_volume": 834166.01642, "trades": 6514, "taker_buy_base": 1082340.1, "taker_buy_quote": 414879.62947 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.383, "high": 0.405, "low": 0.383, "close": 0.398, "volume": 2044356.0, "close_time": 1744415999999, "quote_volume": 806151.0881, "trades": 5740, "taker_buy_base": 1126234.57, "taker_buy_quote": 443984.08812 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.397, "high": 0.42, "low": 0.395, "close": 0.416, "volume": 1768767.46, "close_time": 1744502399999, "quote_volume": 724525.20476, "trades": 4928, "taker_buy_base": 872679.83, "taker_buy_quote": 357659.92063 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.417, "high": 0.418, "low": 0.38, "close": 0.387, "volume": 2544124.94, "close_time": 1744588799999, "quote_volume": 1019260.60518, "trades": 7702, "taker_buy_base": 1155225.51, "taker_buy_quote": 463128.21767 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.387, "high": 0.53, "low": 0.386, "close": 0.458, "volume": 33643046.97, "close_time": 1744675199999, "quote_volume": 15601286.66178, "trades": 93032, "taker_buy_base": 17635853.47, "taker_buy_quote": 8137096.209 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.457, "high": 0.466, "low": 0.423, "close": 0.424, "volume": 9944413.22, "close_time": 1744761599999, "quote_volume": 4404705.18787, "trades": 21939, "taker_buy_base": 5280608.76, "taker_buy_quote": 2344218.59263 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.424, "high": 0.435, "low": 0.395, "close": 0.402, "volume": 3589818.09, "close_time": 1744847999999, "quote_volume": 1483371.28792, "trades": 12186, "taker_buy_base": 1675679.54, "taker_buy_quote": 693373.99232 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.404, "high": 0.409, "low": 0.375, "close": 0.381, "volume": 4233545.78, "close_time": 1744934399999, "quote_volume": 1657793.65035, "trades": 12630, "taker_buy_base": 2276724.4, "taker_buy_quote": 891441.79532 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.381, "high": 0.387, "low": 0.372, "close": 0.382, "volume": 3295742.9, "close_time": 1745020799999, "quote_volume": 1251057.19937, "trades": 11420, "taker_buy_base": 1696919.51, "taker_buy_quote": 644296.01753 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.382, "high": 0.427, "low": 0.381, "close": 0.41, "volume": 6663832.83, "close_time": 1745107199999, "quote_volume": 2716812.90059, "trades": 16298, "taker_buy_base": 3295972.7, "taker_buy_quote": 1344900.06842 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.411, "high": 0.451, "low": 0.405, "close": 0.42, "volume": 7427627.91, "close_time": 1745193599999, "quote_volume": 3124747.19967, "trades": 19363, "taker_buy_base": 3565361.1, "taker_buy_quote": 1502765.09734 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.421, "high": 0.494, "low": 0.419, "close": 0.439, "volume": 10329839.63, "close_time": 1745279999999, "quote_volume": 4664761.11675, "trades": 36382, "taker_buy_base": 5431745.72, "taker_buy_quote": 2463393.63328 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.438, "high": 0.459, "low": 0.421, "close": 0.457, "volume": 4270793.91, "close_time": 1745366399999, "quote_volume": 1875457.9714, "trades": 13627, "taker_buy_base": 1923064.27, "taker_buy_quote": 845895.26762 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.457, "high": 0.468, "low": 0.445, "close": 0.455, "volume": 3984487.51, "close_time": 1745452799999, "quote_volume": 1822567.84499, "trades": 17137, "taker_buy_base": 1674058.49, "taker_buy_quote": 766777.88125 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.455, "high": 0.466, "low": 0.437, "close": 0.465, "volume": 3087398.42, "close_time": 1745539199999, "quote_volume": 1399148.95525, "trades": 12828, "taker_buy_base": 1438251.42, "taker_buy_quote": 652301.70452 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.464, "high": 0.48, "low": 0.46, "close": 0.475, "volume": 2725255.32, "close_time": 1745625599999, "quote_volume": 1286295.52351, "trades": 9144, "taker_buy_base": 1415021.08, "taker_buy_quote": 667969.20414 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.476, "high": 0.496, "low": 0.47, "close": 0.481, "volume": 2150968.81, "close_time": 1745711999999, "quote_volume": 1037355.99249, "trades": 8686, "taker_buy_base": 1154775.9, "taker_buy_quote": 557134.86314 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.481, "high": 0.482, "low": 0.446, "close": 0.446, "volume": 2013022.78, "close_time": 1745798399999, "quote_volume": 925780.96801, "trades": 8365, "taker_buy_base": 958657.53, "taker_buy_quote": 441049.68019 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.446, "high": 0.485, "low": 0.437, "close": 0.48, "volume": 3705173.78, "close_time": 1745884799999, "quote_volume": 1743006.6431, "trades": 11767, "taker_buy_base": 1676378.91, "taker_buy_quote": 789430.41305 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.481, "high": 0.518, "low": 0.46, "close": 0.467, "volume": 3923197.54, "close_time": 1745971199999, "quote_volume": 1944709.48288, "trades": 14892, "taker_buy_base": 1989989.08, "taker_buy_quote": 987885.11422 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.466, "high": 0.487, "low": 0.456, "close": 0.475, "volume": 2818468.67, "close_time": 1746057599999, "quote_volume": 1332166.51221, "trades": 10675, "taker_buy_base": 1403430.2, "taker_buy_quote": 663921.22505 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.476, "high": 0.504, "low": 0.476, "close": 0.48, "volume": 3350785.29, "close_time": 1746143999999, "quote_volume": 1640231.63512, "trades": 10972, "taker_buy_base": 1664244.12, "taker_buy_quote": 814624.09259 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.48, "high": 0.49, "low": 0.471, "close": 0.479, "volume": 2058258.15, "close_time": 1746230399999, "quote_volume": 989528.88715, "trades": 8088, "taker_buy_base": 1067369.07, "taker_buy_quote": 513390.25545 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.479, "high": 0.481, "low": 0.424, "close": 0.429, "volume": 2916715.24, "close_time": 1746316799999, "quote_volume": 1311262.33041, "trades": 14699, "taker_buy_base": 1392100.82, "taker_buy_quote": 624495.87858 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.429, "high": 0.434, "low": 0.408, "close": 0.418, "volume": 1974776.71, "close_time": 1746403199999, "quote_volume": 832263.8865, "trades": 11019, "taker_buy_base": 941214.69, "taker_buy_quote": 397125.62361 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.418, "high": 0.429, "low": 0.396, "close": 0.402, "volume": 3787960.17, "close_time": 1746489599999, "quote_volume": 1557226.45289, "trades": 15883, "taker_buy_base": 2023987.78, "taker_buy_quote": 834621.25633 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.402, "high": 0.412, "low": 0.382, "close": 0.403, "volume": 2331022.48, "close_time": 1746575999999, "quote_volume": 930804.00919, "trades": 12250, "taker_buy_base": 1220031.69, "taker_buy_quote": 487810.50965 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.403, "high": 0.417, "low": 0.391, "close": 0.401, "volume": 5735312.84, "close_time": 1746662399999, "quote_volume": 2320948.57811, "trades": 19094, "taker_buy_base": 2732707.27, "taker_buy_quote": 1108991.5329 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.402, "high": 0.464, "low": 0.4, "close": 0.462, "volume": 2831575.67, "close_time": 1746748799999, "quote_volume": 1227831.42647, "trades": 12892, "taker_buy_base": 1598178.37, "taker_buy_quote": 690939.87791 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.463, "high": 0.514, "low": 0.461, "close": 0.513, "volume": 3448786.72, "close_time": 1746835199999, "quote_volume": 1690083.15613, "trades": 19956, "taker_buy_base": 1815283.03, "taker_buy_quote": 890375.45534 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.512, "high": 0.559, "low": 0.512, "close": 0.551, "volume": 3674733.1, "close_time": 1746921599999, "quote_volume": 1936188.11524, "trades": 21210, "taker_buy_base": 1958896.75, "taker_buy_quote": 1031970.54338 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.552, "high": 0.559, "low": 0.525, "close": 0.543, "volume": 3245619.56, "close_time": 1747007999999, "quote_volume": 1761417.87811, "trades": 15312, "taker_buy_base": 1701088.89, "taker_buy_quote": 924176.81823 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.543, "high": 0.574, "low": 0.518, "close": 0.549, "volume": 4115724.53, "close_time": 1747094399999, "quote_volume": 2273246.3586, "trades": 17353, "taker_buy_base": 2102245.31, "taker_buy_quote": 1162679.62271 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.549, "high": 0.586, "low": 0.518, "close": 0.574, "volume": 5754646.04, "close_time": 1747180799999, "quote_volume": 3212847.71936, "trades": 23708, "taker_buy_base": 2990431.39, "taker_buy_quote": 1670978.03897 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.574, "high": 0.59, "low": 0.537, "close": 0.544, "volume": 2623085.24, "close_time": 1747267199999, "quote_volume": 1479467.40825, "trades": 12499, "taker_buy_base": 1289538.07, "taker_buy_quote": 728829.85881 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.544, "high": 0.553, "low": 0.503, "close": 0.52, "volume": 3456848.06, "close_time": 1747353599999, "quote_volume": 1811320.13152, "trades": 13963, "taker_buy_base": 1717317.54, "taker_buy_quote": 900416.6769 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.521, "high": 0.5355, "low": 0.4934, "close": 0.5011, "volume": 2446836.35, "close_time": 1747439999999, "quote_volume": 1277164.736355, "trades": 12812, "taker_buy_base": 1221864.65, "taker_buy_quote": 638592.938699 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.5005, "high": 0.5039, "low": 0.47, "close": 0.4795, "volume": 2701969.65, "close_time": 1747526399999, "quote_volume": 1301641.129893, "trades": 11287, "taker_buy_base": 1326106.51, "taker_buy_quote": 639289.843837 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4795, "high": 0.5199, "low": 0.4671, "close": 0.5015, "volume": 3098787.56, "close_time": 1747612799999, "quote_volume": 1536564.213404, "trades": 16260, "taker_buy_base": 1607443.93, "taker_buy_quote": 798072.424388 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.5014, "high": 0.5037, "low": 0.4535, "close": 0.4823, "volume": 2325343.78, "close_time": 1747699199999, "quote_volume": 1097046.427319, "trades": 15127, "taker_buy_base": 1249968.18, "taker_buy_quote": 589510.331297 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.4818, "high": 0.4977, "low": 0.466, "close": 0.4885, "volume": 2678012.47, "close_time": 1747785599999, "quote_volume": 1291536.26346, "trades": 16620, "taker_buy_base": 1406424.04, "taker_buy_quote": 678902.917313 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.4887, "high": 0.5125, "low": 0.4767, "close": 0.5003, "volume": 2510718.35, "close_time": 1747871999999, "quote_volume": 1235146.182453, "trades": 12385, "taker_buy_base": 1285259.8, "taker_buy_quote": 632759.814442 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.5007, "high": 0.5318, "low": 0.4999, "close": 0.5302, "volume": 2190915.07, "close_time": 1747958399999, "quote_volume": 1136561.47012, "trades": 12825, "taker_buy_base": 1226891.42, "taker_buy_quote": 636167.932144 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.5307, "high": 0.5423, "low": 0.4726, "close": 0.4756, "volume": 3060506.8, "close_time": 1748044799999, "quote_volume": 1563472.523222, "trades": 20172, "taker_buy_base": 1483679.53, "taker_buy_quote": 761655.467855 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.4758, "high": 0.4929, "low": 0.47, "close": 0.4727, "volume": 1874608.56, "close_time": 1748131199999, "quote_volume": 902493.123437, "trades": 13220, "taker_buy_base": 819615.18, "taker_buy_quote": 394677.545212 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.4725, "high": 0.4747, "low": 0.4378, "close": 0.4636, "volume": 2240164.16, "close_time": 1748217599999, "quote_volume": 1017409.184158, "trades": 16990, "taker_buy_base": 1045489.78, "taker_buy_quote": 475031.094504 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.4633, "high": 0.4721, "low": 0.4551, "close": 0.4615, "volume": 1309367.34, "close_time": 1748303999999, "quote_volume": 608360.016264, "trades": 11575, "taker_buy_base": 681085.45, "taker_buy_quote": 316466.2273 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.4616, "high": 0.4868, "low": 0.4506, "close": 0.4799, "volume": 1305054.35, "close_time": 1748390399999, "quote_volume": 617070.387283, "trades": 10436, "taker_buy_base": 640129.23, "taker_buy_quote": 302948.676442 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.4797, "high": 0.4916, "low": 0.4619, "close": 0.482, "volume": 1632420.49, "close_time": 1748476799999, "quote_volume": 779810.547982, "trades": 14104, "taker_buy_base": 747362.18, "taker_buy_quote": 357193.465012 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4819, "high": 0.495, "low": 0.4582, "close": 0.461, "volume": 1677952.86, "close_time": 1748563199999, "quote_volume": 797553.085843, "trades": 11762, "taker_buy_base": 734375.28, "taker_buy_quote": 349527.735265 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.4605, "high": 0.4628, "low": 0.3885, "close": 0.3924, "volume": 4494903.26, "close_time": 1748649599999, "quote_volume": 1905122.165394, "trades": 28050, "taker_buy_base": 2282644.01, "taker_buy_quote": 967656.127096 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3922, "high": 0.4114, "low": 0.3785, "close": 0.4009, "volume": 4817417.66, "close_time": 1748735999999, "quote_volume": 1906513.661587, "trades": 21770, "taker_buy_base": 2584842.62, "taker_buy_quote": 1023855.953271 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.4008, "high": 0.4108, "low": 0.3889, "close": 0.4077, "volume": 1837506.08, "close_time": 1748822399999, "quote_volume": 739782.008961, "trades": 13665, "taker_buy_base": 987356.2, "taker_buy_quote": 397849.465574 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.4076, "high": 0.42, "low": 0.393, "close": 0.4171, "volume": 2516031.04, "close_time": 1748908799999, "quote_volume": 1020113.228105, "trades": 17267, "taker_buy_base": 1155588.7, "taker_buy_quote": 469728.67005 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.4172, "high": 0.4322, "low": 0.4141, "close": 0.4219, "volume": 1940952.18, "close_time": 1748995199999, "quote_volume": 822908.470074, "trades": 9498, "taker_buy_base": 927999.68, "taker_buy_quote": 393434.918927 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.4219, "high": 0.4349, "low": 0.4092, "close": 0.4108, "volume": 2206792.2, "close_time": 1749081599999, "quote_volume": 934888.952945, "trades": 10619, "taker_buy_base": 1080136.97, "taker_buy_quote": 458357.861773 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.4106, "high": 0.421, "low": 0.382, "close": 0.3881, "volume": 2883756.37, "close_time": 1749167999999, "quote_volume": 1167603.42846, "trades": 14441, "taker_buy_base": 1332204.26, "taker_buy_quote": 540308.57466 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3882, "high": 0.4145, "low": 0.386, "close": 0.4044, "volume": 1864363.72, "close_time": 1749254399999, "quote_volume": 744323.53637, "trades": 9957, "taker_buy_base": 921559.65, "taker_buy_quote": 369433.678984 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.4044, "high": 0.4427, "low": 0.4034, "close": 0.4158, "volume": 6585955.91, "close_time": 1749340799999, "quote_volume": 2818153.354114, "trades": 30140, "taker_buy_base": 3419944.47, "taker_buy_quote": 1465494.490538 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.4155, "high": 0.4229, "low": 0.408, "close": 0.4178, "volume": 1490799.25, "close_time": 1749427199999, "quote_volume": 617020.694652, "trades": 10449, "taker_buy_base": 776104.55, "taker_buy_quote": 321338.2061 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.4179, "high": 0.4462, "low": 0.4069, "close": 0.4451, "volume": 1486340.0, "close_time": 1749513599999, "quote_volume": 629381.723252, "trades": 12685, "taker_buy_base": 791422.88, "taker_buy_quote": 335373.598354 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.4453, "high": 0.479, "low": 0.4393, "close": 0.4752, "volume": 2589866.17, "close_time": 1749599999999, "quote_volume": 1185693.529295, "trades": 15192, "taker_buy_base": 1420163.82, "taker_buy_quote": 651456.281722 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4754, "high": 0.4765, "low": 0.4499, "close": 0.4562, "volume": 3092764.24, "close_time": 1749686399999, "quote_volume": 1439869.34489, "trades": 15014, "taker_buy_base": 1637362.96, "taker_buy_quote": 762098.653168 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.4563, "high": 0.4563, "low": 0.423, "close": 0.4232, "volume": 1753335.56, "close_time": 1749772799999, "quote_volume": 775021.588103, "trades": 11660, "taker_buy_base": 797779.62, "taker_buy_quote": 353156.995118 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.4231, "high": 0.4231, "low": 0.3923, "close": 0.4043, "volume": 2827785.67, "close_time": 1749859199999, "quote_volume": 1138051.837763, "trades": 20254, "taker_buy_base": 1396831.76, "taker_buy_quote": 562329.329014 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.4038, "high": 0.4045, "low": 0.3843, "close": 0.3958, "volume": 1215379.61, "close_time": 1749945599999, "quote_volume": 480170.69247, "trades": 9042, "taker_buy_base": 553171.66, "taker_buy_quote": 218920.436673 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.3957, "high": 0.3994, "low": 0.3855, "close": 0.3958, "volume": 920150.84, "close_time": 1750031999999, "quote_volume": 362945.992639, "trades": 7389, "taker_buy_base": 402263.2, "taker_buy_quote": 158652.428365 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3956, "high": 0.4126, "low": 0.3914, "close": 0.3952, "volume": 1387843.83, "close_time": 1750118399999, "quote_volume": 560887.350018, "trades": 9935, "taker_buy_base": 701880.63, "taker_buy_quote": 283949.427417 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.3949, "high": 0.404, "low": 0.3748, "close": 0.3826, "volume": 2325518.33, "close_time": 1750204799999, "quote_volume": 908261.361426, "trades": 12156, "taker_buy_base": 1138596.24, "taker_buy_quote": 445106.453668 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3825, "high": 0.3905, "low": 0.3668, "close": 0.3822, "volume": 1332101.52, "close_time": 1750291199999, "quote_volume": 504822.721114, "trades": 9691, "taker_buy_base": 669345.87, "taker_buy_quote": 253784.646658 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3824, "high": 0.3878, "low": 0.3726, "close": 0.3812, "volume": 671516.47, "close_time": 1750377599999, "quote_volume": 255729.486867, "trades": 5634, "taker_buy_base": 330872.43, "taker_buy_quote": 126002.225048 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3816, "high": 0.3914, "low": 0.359, "close": 0.3694, "volume": 1384110.64, "close_time": 1750463999999, "quote_volume": 521315.66407, "trades": 9264, "taker_buy_base": 679708.44, "taker_buy_quote": 256289.650629 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.3698, "high": 0.3758, "low": 0.3344, "close": 0.3454, "volume": 1852338.8, "close_time": 1750550399999, "quote_volume": 658771.049407, "trades": 13795, "taker_buy_base": 912881.68, "taker_buy_quote": 324607.184568 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.3453, "high": 0.3474, "low": 0.3102, "close": 0.3263, "volume": 2918400.13, "close_time": 1750636799999, "quote_volume": 962729.612051, "trades": 17643, "taker_buy_base": 1436176.36, "taker_buy_quote": 474994.75728 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.3262, "high": 0.3684, "low": 0.3253, "close": 0.3666, "volume": 2039761.68, "close_time": 1750723199999, "quote_volume": 692368.820069, "trades": 12544, "taker_buy_base": 994096.45, "taker_buy_quote": 337560.472366 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.3669, "high": 0.3764, "low": 0.364, "close": 0.3764, "volume": 2255780.7, "close_time": 1750809599999, "quote_volume": 834857.051914, "trades": 12192, "taker_buy_base": 1138217.42, "taker_buy_quote": 421382.319385 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3761, "high": 0.3785, "low": 0.3626, "close": 0.3642, "volume": 1566140.04, "close_time": 1750895999999, "quote_volume": 583204.524604, "trades": 9524, "taker_buy_base": 807750.5, "taker_buy_quote": 300903.168776 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.364, "high": 0.3746, "low": 0.3533, "close": 0.3582, "volume": 1368696.42, "close_time": 1750982399999, "quote_volume": 497079.650733, "trades": 10050, "taker_buy_base": 670579.32, "taker_buy_quote": 243769.32363 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3582, "high": 0.3683, "low": 0.353, "close": 0.3647, "volume": 1471207.99, "close_time": 1751068799999, "quote_volume": 531246.151224, "trades": 9002, "taker_buy_base": 792503.74, "taker_buy_quote": 286268.903412 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.365, "high": 0.3736, "low": 0.3592, "close": 0.3716, "volume": 1081996.02, "close_time": 1751155199999, "quote_volume": 394989.87229, "trades": 6188, "taker_buy_base": 618891.88, "taker_buy_quote": 226043.696995 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.3718, "high": 0.395, "low": 0.3673, "close": 0.3923, "volume": 1726367.32, "close_time": 1751241599999, "quote_volume": 653459.381216, "trades": 8228, "taker_buy_base": 961975.72, "taker_buy_quote": 364751.698449 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3926, "high": 0.3962, "low": 0.3752, "close": 0.385, "volume": 1792066.79, "close_time": 1751327999999, "quote_volume": 688917.974136, "trades": 10240, "taker_buy_base": 836414.91, "taker_buy_quote": 321501.354088 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.385, "high": 0.3861, "low": 0.3618, "close": 0.3638, "volume": 1578291.94, "close_time": 1751414399999, "quote_volume": 586255.288908, "trades": 8921, "taker_buy_base": 781299.42, "taker_buy_quote": 290289.875968 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3638, "high": 0.417, "low": 0.3617, "close": 0.4101, "volume": 2132907.67, "close_time": 1751500799999, "quote_volume": 833755.167675, "trades": 13325, "taker_buy_base": 1188024.06, "taker_buy_quote": 464858.499415 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4105, "high": 0.4263, "low": 0.3989, "close": 0.4063, "volume": 3183782.51, "close_time": 1751587199999, "quote_volume": 1312482.382394, "trades": 14675, "taker_buy_base": 1708547.17, "taker_buy_quote": 705667.125726 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.4065, "high": 0.4065, "low": 0.3802, "close": 0.3908, "volume": 2514724.61, "close_time": 1751673599999, "quote_volume": 985682.671206, "trades": 12256, "taker_buy_base": 1341456.75, "taker_buy_quote": 525556.499464 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.391, "high": 0.3985, "low": 0.3666, "close": 0.3716, "volume": 2745488.41, "close_time": 1751759999999, "quote_volume": 1051487.793359, "trades": 10417, "taker_buy_base": 1194178.53, "taker_buy_quote": 458534.925011 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3716, "high": 0.3892, "low": 0.3661, "close": 0.3838, "volume": 1069607.46, "close_time": 1751846399999, "quote_volume": 405274.50572, "trades": 6703, "taker_buy_base": 548749.88, "taker_buy_quote": 207868.792231 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.384, "high": 0.389, "low": 0.3792, "close": 0.3837, "volume": 1176755.46, "close_time": 1751932799999, "quote_volume": 451935.502686, "trades": 7538, "taker_buy_base": 594543.24, "taker_buy_quote": 228565.751259 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3838, "high": 0.3954, "low": 0.3712, "close": 0.3917, "volume": 1476036.58, "close_time": 1752019199999, "quote_volume": 564521.160783, "trades": 8537, "taker_buy_base": 821858.7, "taker_buy_quote": 314414.323608 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3919, "high": 0.4888, "low": 0.3868, "close": 0.4194, "volume": 31128882.3, "close_time": 1752105599999, "quote_volume": 13826481.334525, "trades": 94707, "taker_buy_base": 15937882.8, "taker_buy_quote": 7071907.23626 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.4196, "high": 0.4503, "low": 0.4092, "close": 0.448, "volume": 8644762.5, "close_time": 1752191999999, "quote_volume": 3672967.094877, "trades": 36938, "taker_buy_base": 4225332.66, "taker_buy_quote": 1797473.544634 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.448, "high": 0.479, "low": 0.4383, "close": 0.4516, "volume": 7634855.18, "close_time": 1752278399999, "quote_volume": 3488799.0459, "trades": 50546, "taker_buy_base": 3676723.48, "taker_buy_quote": 1680801.61802 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4514, "high": 0.4646, "low": 0.4277, "close": 0.4456, "volume": 4845527.97, "close_time": 1752364799999, "quote_volume": 2172655.988761, "trades": 36399, "taker_buy_base": 2230870.76, "taker_buy_quote": 1000359.573598 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.4453, "high": 0.4695, "low": 0.4395, "close": 0.459, "volume": 3633305.23, "close_time": 1752451199999, "quote_volume": 1654291.916344, "trades": 20551, "taker_buy_base": 1825004.53, "taker_buy_quote": 831134.578735 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.459, "high": 0.477, "low": 0.4357, "close": 0.4451, "volume": 3911837.01, "close_time": 1752537599999, "quote_volume": 1800650.065605, "trades": 25469, "taker_buy_base": 1924495.24, "taker_buy_quote": 886305.022799 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4452, "high": 0.4711, "low": 0.4252, "close": 0.4684, "volume": 3638657.94, "close_time": 1752623999999, "quote_volume": 1615033.068691, "trades": 18747, "taker_buy_base": 1944578.45, "taker_buy_quote": 863663.048809 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4689, "high": 0.4917, "low": 0.4589, "close": 0.4773, "volume": 7058489.26, "close_time": 1752710399999, "quote_volume": 3353417.890955, "trades": 29202, "taker_buy_base": 3850743.8, "taker_buy_quote": 1831446.724207 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4774, "high": 0.4827, "low": 0.4551, "close": 0.4751, "volume": 3423239.16, "close_time": 1752796799999, "quote_volume": 1612613.008559, "trades": 21239, "taker_buy_base": 1655121.43, "taker_buy_quote": 779853.305509 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4754, "high": 0.5002, "low": 0.4654, "close": 0.4774, "volume": 3580129.05, "close_time": 1752883199999, "quote_volume": 1736967.36181, "trades": 23761, "taker_buy_base": 1720490.27, "taker_buy_quote": 835845.229484 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4776, "high": 0.4898, "low": 0.4594, "close": 0.4797, "volume": 2393321.21, "close_time": 1752969599999, "quote_volume": 1136687.462663, "trades": 17134, "taker_buy_base": 1115362.81, "taker_buy_quote": 529693.581422 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4802, "high": 0.5016, "low": 0.4763, "close": 0.494, "volume": 3448206.95, "close_time": 1753055999999, "quote_volume": 1697984.191427, "trades": 18909, "taker_buy_base": 1801184.74, "taker_buy_quote": 887780.560061 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4942, "high": 0.5067, "low": 0.4781, "close": 0.4893, "volume": 4268283.65, "close_time": 1753142399999, "quote_volume": 2109451.520356, "trades": 21998, "taker_buy_base": 2091781.33, "taker_buy_quote": 1035780.915314 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4895, "high": 0.4952, "low": 0.451, "close": 0.4781, "volume": 4622614.36, "close_time": 1753228799999, "quote_volume": 2166907.14774, "trades": 27731, "taker_buy_base": 2125706.22, "taker_buy_quote": 996017.941202 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4784, "high": 0.4799, "low": 0.4039, "close": 0.4179, "volume": 6581941.46, "close_time": 1753315199999, "quote_volume": 2912523.31645, "trades": 55738, "taker_buy_base": 3162678.96, "taker_buy_quote": 1400815.852592 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4178, "high": 0.4249, "low": 0.385, "close": 0.4058, "volume": 5918290.0, "close_time": 1753401599999, "quote_volume": 2420693.77487, "trades": 47996, "taker_buy_base": 2845942.51, "taker_buy_quote": 1164392.118663 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.406, "high": 0.4153, "low": 0.3925, "close": 0.4123, "volume": 4204988.65, "close_time": 1753487999999, "quote_volume": 1698469.497391, "trades": 39625, "taker_buy_base": 2065889.46, "taker_buy_quote": 834525.347277 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4124, "high": 0.4233, "low": 0.4101, "close": 0.4117, "volume": 1894748.55, "close_time": 1753574399999, "quote_volume": 788791.736949, "trades": 17370, "taker_buy_base": 947513.22, "taker_buy_quote": 394366.711278 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4114, "high": 0.4423, "low": 0.4102, "close": 0.4402, "volume": 2188467.91, "close_time": 1753660799999, "quote_volume": 931928.944273, "trades": 18817, "taker_buy_base": 1187278.1, "taker_buy_quote": 505710.69187 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4406, "high": 0.4493, "low": 0.4015, "close": 0.4077, "volume": 3583728.98, "close_time": 1753747199999, "quote_volume": 1542367.125566, "trades": 22954, "taker_buy_base": 1743559.59, "taker_buy_quote": 749203.125237 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4077, "high": 0.4255, "low": 0.3954, "close": 0.4048, "volume": 2646726.21, "close_time": 1753833599999, "quote_volume": 1081932.701359, "trades": 17480, "taker_buy_base": 1378230.36, "taker_buy_quote": 563770.208925 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4042, "high": 0.4079, "low": 0.38, "close": 0.4031, "volume": 3025205.46, "close_time": 1753919999999, "quote_volume": 1194720.538093, "trades": 30121, "taker_buy_base": 1531845.98, "taker_buy_quote": 605474.730146 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4034, "high": 0.414, "low": 0.3729, "close": 0.3751, "volume": 2907387.1, "close_time": 1754006399999, "quote_volume": 1142222.375183, "trades": 26842, "taker_buy_base": 1572725.01, "taker_buy_quote": 618975.719329 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.375, "high": 0.3809, "low": 0.3532, "close": 0.3642, "volume": 4401991.36, "close_time": 1754092799999, "quote_volume": 1632173.195755, "trades": 51026, "taker_buy_base": 2363596.74, "taker_buy_quote": 876380.151577 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3641, "high": 0.3703, "low": 0.347, "close": 0.3561, "volume": 2174012.14, "close_time": 1754179199999, "quote_volume": 777299.10195, "trades": 18933, "taker_buy_base": 1136925.29, "taker_buy_quote": 406689.363586 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3562, "high": 0.3693, "low": 0.3506, "close": 0.3657, "volume": 1062713.73, "close_time": 1754265599999, "quote_volume": 384835.977065, "trades": 5531, "taker_buy_base": 577131.54, "taker_buy_quote": 208988.394019 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.366, "high": 0.4028, "low": 0.365, "close": 0.3886, "volume": 4118657.89, "close_time": 1754351999999, "quote_volume": 1596384.955877, "trades": 14415, "taker_buy_base": 2072427.81, "taker_buy_quote": 804014.024528 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3891, "high": 0.4412, "low": 0.3789, "close": 0.387, "volume": 24408186.58, "close_time": 1754438399999, "quote_volume": 10009171.723062, "trades": 70800, "taker_buy_base": 11931677.86, "taker_buy_quote": 4899703.625238 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3872, "high": 0.4004, "low": 0.3713, "close": 0.383, "volume": 6187194.83, "close_time": 1754524799999, "quote_volume": 2393433.9561, "trades": 37255, "taker_buy_base": 3018206.58, "taker_buy_quote": 1168947.682843 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3831, "high": 0.402, "low": 0.377, "close": 0.4008, "volume": 3792687.58, "close_time": 1754611199999, "quote_volume": 1477969.471484, "trades": 31254, "taker_buy_base": 1917192.45, "taker_buy_quote": 747797.703571 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4008, "high": 0.4143, "low": 0.3942, "close": 0.4083, "volume": 4003829.88, "close_time": 1754697599999, "quote_volume": 1617810.237373, "trades": 25578, "taker_buy_base": 1992836.72, "taker_buy_quote": 804904.399019 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4085, "high": 0.4289, "low": 0.4061, "close": 0.4225, "volume": 2842284.06, "close_time": 1754783999999, "quote_volume": 1192068.161629, "trades": 18546, "taker_buy_base": 1477586.19, "taker_buy_quote": 620299.180255 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4225, "high": 0.4307, "low": 0.4053, "close": 0.4219, "volume": 2643273.88, "close_time": 1754870399999, "quote_volume": 1101210.698084, "trades": 22153, "taker_buy_base": 1124810.74, "taker_buy_quote": 468884.721542 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4219, "high": 0.4302, "low": 0.3865, "close": 0.3936, "volume": 3540185.0, "close_time": 1754956799999, "quote_volume": 1444750.588178, "trades": 30216, "taker_buy_base": 1652948.25, "taker_buy_quote": 673509.985557 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3937, "high": 0.4205, "low": 0.3865, "close": 0.4143, "volume": 2600259.72, "close_time": 1755043199999, "quote_volume": 1049314.288798, "trades": 25219, "taker_buy_base": 1387758.58, "taker_buy_quote": 561019.280036 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4144, "high": 0.4317, "low": 0.4108, "close": 0.4277, "volume": 3554554.13, "close_time": 1755129599999, "quote_volume": 1498595.664171, "trades": 38534, "taker_buy_base": 1807088.6, "taker_buy_quote": 761567.336012 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4278, "high": 0.4346, "low": 0.3763, "close": 0.3825, "volume": 4178206.3, "close_time": 1755215999999, "quote_volume": 1677615.890698, "trades": 20784, "taker_buy_base": 2093877.48, "taker_buy_quote": 839736.321585 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3829, "high": 0.3932, "low": 0.3696, "close": 0.3821, "volume": 3122470.19, "close_time": 1755302399999, "quote_volume": 1194716.463945, "trades": 16764, "taker_buy_base": 1510731.67, "taker_buy_quote": 577718.180625 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3821, "high": 0.4041, "low": 0.3811, "close": 0.4006, "volume": 2651609.01, "close_time": 1755388799999, "quote_volume": 1042072.645285, "trades": 13355, "taker_buy_base": 1284948.6, "taker_buy_quote": 505535.882928 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4007, "high": 0.4133, "low": 0.397, "close": 0.4004, "volume": 2308959.01, "close_time": 1755475199999, "quote_volume": 931043.969515, "trades": 17172, "taker_buy_base": 1022107.11, "taker_buy_quote": 412311.662602 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4004, "high": 0.4022, "low": 0.3726, "close": 0.3735, "volume": 3310188.59, "close_time": 1755561599999, "quote_volume": 1266025.091622, "trades": 32708, "taker_buy_base": 1816730.91, "taker_buy_quote": 694508.892424 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3735, "high": 0.3845, "low": 0.3616, "close": 0.3621, "volume": 4055332.49, "close_time": 1755647999999, "quote_volume": 1505437.266823, "trades": 28142, "taker_buy_base": 2177172.32, "taker_buy_quote": 808653.571198 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3621, "high": 0.391, "low": 0.361, "close": 0.3895, "volume": 3187543.26, "close_time": 1755734399999, "quote_volume": 1203445.76448, "trades": 24067, "taker_buy_base": 1726028.22, "taker_buy_quote": 651993.631445 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3894, "high": 0.3943, "low": 0.3707, "close": 0.3748, "volume": 2018371.83, "close_time": 1755820799999, "quote_volume": 771045.707464, "trades": 18617, "taker_buy_base": 980230.75, "taker_buy_quote": 374097.860744 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3755, "high": 0.4205, "low": 0.3592, "close": 0.4138, "volume": 4007296.05, "close_time": 1755907199999, "quote_volume": 1565109.227128, "trades": 36817, "taker_buy_base": 2011339.39, "taker_buy_quote": 783886.954542 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4143, "high": 0.4185, "low": 0.4009, "close": 0.4128, "volume": 1967246.36, "close_time": 1755993599999, "quote_volume": 808855.150843, "trades": 16868, "taker_buy_base": 921298.34, "taker_buy_quote": 378999.990814 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4129, "high": 0.4196, "low": 0.389, "close": 0.4032, "volume": 2771916.82, "close_time": 1756079999999, "quote_volume": 1116790.905906, "trades": 19635, "taker_buy_base": 1381805.07, "taker_buy_quote": 556258.837416 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4034, "high": 0.4102, "low": 0.3501, "close": 0.3589, "volume": 4857991.72, "close_time": 1756166399999, "quote_volume": 1839234.96863, "trades": 29348, "taker_buy_base": 2520757.46, "taker_buy_quote": 954213.340261 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3584, "high": 0.3741, "low": 0.3541, "close": 0.3681, "volume": 3604256.38, "close_time": 1756252799999, "quote_volume": 1311590.237582, "trades": 19706, "taker_buy_base": 1750196.65, "taker_buy_quote": 637768.140681 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3682, "high": 0.3736, "low": 0.3593, "close": 0.3649, "volume": 2750493.04, "close_time": 1756339199999, "quote_volume": 1008682.132064, "trades": 24883, "taker_buy_base": 1429125.19, "taker_buy_quote": 524397.38101 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.365, "high": 0.3837, "low": 0.3613, "close": 0.3792, "volume": 2622705.91, "close_time": 1756425599999, "quote_volume": 984474.250507, "trades": 24541, "taker_buy_base": 1290227.77, "taker_buy_quote": 483864.903453 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.379, "high": 0.3805, "low": 0.3484, "close": 0.3609, "volume": 3410828.29, "close_time": 1756511999999, "quote_volume": 1232664.180258, "trades": 25381, "taker_buy_base": 1816649.44, "taker_buy_quote": 656400.968975 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3608, "high": 0.3698, "low": 0.3538, "close": 0.3674, "volume": 1574006.5, "close_time": 1756598399999, "quote_volume": 573912.626716, "trades": 14263, "taker_buy_base": 733819.92, "taker_buy_quote": 267785.924628 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3675, "high": 0.3974, "low": 0.3645, "close": 0.3646, "volume": 4407591.71, "close_time": 1756684799999, "quote_volume": 1679825.189579, "trades": 28512, "taker_buy_base": 2183679.78, "taker_buy_quote": 832161.930883 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3647, "high": 0.3755, "low": 0.3446, "close": 0.3556, "volume": 3477529.78, "close_time": 1756771199999, "quote_volume": 1248288.2141, "trades": 15217, "taker_buy_base": 1790973.68, "taker_buy_quote": 643206.686605 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3552, "high": 0.3663, "low": 0.3503, "close": 0.364, "volume": 2211723.14, "close_time": 1756857599999, "quote_volume": 794214.527555, "trades": 18041, "taker_buy_base": 1130421.32, "taker_buy_quote": 405950.187053 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3641, "high": 0.3684, "low": 0.3561, "close": 0.3623, "volume": 2209271.47, "close_time": 1756943999999, "quote_volume": 799372.941407, "trades": 14727, "taker_buy_base": 1166450.24, "taker_buy_quote": 422505.347995 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3625, "high": 0.3664, "low": 0.342, "close": 0.3511, "volume": 2118466.34, "close_time": 1757030399999, "quote_volume": 744285.117926, "trades": 10740, "taker_buy_base": 1089770.62, "taker_buy_quote": 382969.587985 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3507, "high": 0.3657, "low": 0.3494, "close": 0.3592, "volume": 2315447.31, "close_time": 1757116799999, "quote_volume": 829360.739871, "trades": 12631, "taker_buy_base": 1144356.34, "taker_buy_quote": 409783.023502 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.359, "high": 0.3625, "low": 0.3508, "close": 0.3589, "volume": 1198730.78, "close_time": 1757203199999, "quote_volume": 427490.053235, "trades": 7440, "taker_buy_base": 615366.28, "taker_buy_quote": 219489.344232 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3589, "high": 0.3657, "low": 0.3562, "close": 0.3639, "volume": 1145343.96, "close_time": 1757289599999, "quote_volume": 414609.659075, "trades": 7376, "taker_buy_base": 616092.3, "taker_buy_quote": 223115.686252 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3638, "high": 0.3755, "low": 0.3614, "close": 0.3708, "volume": 2397210.55, "close_time": 1757375999999, "quote_volume": 884464.277493, "trades": 19747, "taker_buy_base": 1311985.06, "taker_buy_quote": 484155.989568 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3708, "high": 0.3825, "low": 0.3615, "close": 0.3666, "volume": 2556662.83, "close_time": 1757462399999, "quote_volume": 950473.353697, "trades": 19977, "taker_buy_base": 1381215.83, "taker_buy_quote": 513074.915194 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3671, "high": 0.3926, "low": 0.3635, "close": 0.3803, "volume": 4255620.48, "close_time": 1757548799999, "quote_volume": 1613980.130636, "trades": 21367, "taker_buy_base": 2067385.75, "taker_buy_quote": 784817.017498 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3801, "high": 0.4033, "low": 0.3677, "close": 0.3799, "volume": 5989736.29, "close_time": 1757635199999, "quote_volume": 2308639.160358, "trades": 21719, "taker_buy_base": 2978975.9, "taker_buy_quote": 1148633.679155 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.38, "high": 0.3942, "low": 0.3761, "close": 0.3911, "volume": 3485327.28, "close_time": 1757721599999, "quote_volume": 1344301.099046, "trades": 18261, "taker_buy_base": 1745302.08, "taker_buy_quote": 673130.269098 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3911, "high": 0.4233, "low": 0.3888, "close": 0.4068, "volume": 9237870.45, "close_time": 1757807999999, "quote_volume": 3750401.629562, "trades": 45487, "taker_buy_base": 5007928.32, "taker_buy_quote": 2033866.255356 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.4067, "high": 0.408, "low": 0.3763, "close": 0.3808, "volume": 4620441.86, "close_time": 1757894399999, "quote_volume": 1809134.79488, "trades": 28249, "taker_buy_base": 2162100.19, "taker_buy_quote": 845864.968937 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3809, "high": 0.3914, "low": 0.35, "close": 0.3604, "volume": 3908967.6, "close_time": 1757980799999, "quote_volume": 1436889.998684, "trades": 31993, "taker_buy_base": 1759777.61, "taker_buy_quote": 646140.327576 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3603, "high": 0.3692, "low": 0.3507, "close": 0.3655, "volume": 1592559.67, "close_time": 1758067199999, "quote_volume": 574787.438242, "trades": 15420, "taker_buy_base": 775945.4, "taker_buy_quote": 280113.744279 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3655, "high": 0.3839, "low": 0.3547, "close": 0.3797, "volume": 2687564.17, "close_time": 1758153599999, "quote_volume": 981930.940301, "trades": 20650, "taker_buy_base": 1297503.86, "taker_buy_quote": 474084.956982 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3796, "high": 0.3846, "low": 0.3739, "close": 0.3823, "volume": 2430593.48, "close_time": 1758239999999, "quote_volume": 924224.822356, "trades": 12644, "taker_buy_base": 1166290.68, "taker_buy_quote": 443498.07723 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3823, "high": 0.3865, "low": 0.3522, "close": 0.3547, "volume": 3172991.32, "close_time": 1758326399999, "quote_volume": 1163578.187225, "trades": 15284, "taker_buy_base": 1680218.49, "taker_buy_quote": 615849.685836 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3547, "high": 0.3652, "low": 0.3527, "close": 0.3628, "volume": 2128039.8, "close_time": 1758412799999, "quote_volume": 765787.022774, "trades": 10137, "taker_buy_base": 1072855.86, "taker_buy_quote": 386308.229647 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3626, "high": 0.3707, "low": 0.3544, "close": 0.3559, "volume": 2079338.59, "close_time": 1758499199999, "quote_volume": 752343.112732, "trades": 10333, "taker_buy_base": 1061432.14, "taker_buy_quote": 384260.061402 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3559, "high": 0.357, "low": 0.3123, "close": 0.3238, "volume": 8006788.73, "close_time": 1758585599999, "quote_volume": 2618057.203379, "trades": 32091, "taker_buy_base": 3865546.4, "taker_buy_quote": 1262907.23336 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3236, "high": 0.3271, "low": 0.3131, "close": 0.3189, "volume": 2568061.38, "close_time": 1758671999999, "quote_volume": 824676.828419, "trades": 10628, "taker_buy_base": 1257463.69, "taker_buy_quote": 403951.404284 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.319, "high": 0.3307, "low": 0.3123, "close": 0.3213, "volume": 3161873.93, "close_time": 1758758399999, "quote_volume": 1019017.159369, "trades": 17831, "taker_buy_base": 1549916.47, "taker_buy_quote": 500067.146541 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3214, "high": 0.3218, "low": 0.2912, "close": 0.2988, "volume": 5950220.6, "close_time": 1758844799999, "quote_volume": 1829955.117797, "trades": 18450, "taker_buy_base": 2767987.13, "taker_buy_quote": 849414.79194 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2986, "high": 0.3062, "low": 0.2913, "close": 0.3047, "volume": 6546113.16, "close_time": 1758931199999, "quote_volume": 1949264.152671, "trades": 20302, "taker_buy_base": 3616255.25, "taker_buy_quote": 1075450.625847 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3046, "high": 0.312, "low": 0.2979, "close": 0.3078, "volume": 3726209.8, "close_time": 1759017599999, "quote_volume": 1135798.338974, "trades": 13035, "taker_buy_base": 1744064.76, "taker_buy_quote": 531696.4066 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3079, "high": 0.324, "low": 0.3007, "close": 0.3181, "volume": 9966969.18, "close_time": 1759103999999, "quote_volume": 3114212.614637, "trades": 32446, "taker_buy_base": 5001398.18, "taker_buy_quote": 1563892.688408 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.318, "high": 0.3205, "low": 0.3043, "close": 0.3133, "volume": 5988182.11, "close_time": 1759190399999, "quote_volume": 1873951.325132, "trades": 21392, "taker_buy_base": 2811382.86, "taker_buy_quote": 879789.0306 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3133, "high": 0.3152, "low": 0.29, "close": 0.2943, "volume": 8387559.75, "close_time": 1759276799999, "quote_volume": 2541458.114543, "trades": 29908, "taker_buy_base": 4449592.89, "taker_buy_quote": 1345476.398971 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2944, "high": 0.3115, "low": 0.2831, "close": 0.3084, "volume": 11026114.32, "close_time": 1759363199999, "quote_volume": 3260244.413725, "trades": 30215, "taker_buy_base": 5484271.85, "taker_buy_quote": 1619046.726906 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3085, "high": 0.32, "low": 0.3023, "close": 0.3189, "volume": 6097667.34, "close_time": 1759449599999, "quote_volume": 1904067.245925, "trades": 20863, "taker_buy_base": 2761899.0, "taker_buy_quote": 862507.913226 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.319, "high": 0.3264, "low": 0.3104, "close": 0.3201, "volume": 6910809.28, "close_time": 1759535999999, "quote_volume": 2193642.30913, "trades": 24677, "taker_buy_base": 3283329.83, "taker_buy_quote": 1042134.829123 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3201, "high": 0.3213, "low": 0.3035, "close": 0.314, "volume": 4524832.04, "close_time": 1759622399999, "quote_volume": 1410946.139963, "trades": 16662, "taker_buy_base": 2306530.28, "taker_buy_quote": 718480.552522 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3141, "high": 0.3516, "low": 0.312, "close": 0.3352, "volume": 19109301.26, "close_time": 1759708799999, "quote_volume": 6373683.279822, "trades": 63117, "taker_buy_base": 9989533.16, "taker_buy_quote": 3334137.913918 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3351, "high": 0.3896, "low": 0.3337, "close": 0.3629, "volume": 34005381.53, "close_time": 1759795199999, "quote_volume": 12336737.213665, "trades": 116628, "taker_buy_base": 16831715.5, "taker_buy_quote": 6110432.848283 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3631, "high": 0.3706, "low": 0.3319, "close": 0.3335, "volume": 10089867.82, "close_time": 1759881599999, "quote_volume": 3538845.323233, "trades": 37767, "taker_buy_base": 4837556.74, "taker_buy_quote": 1697870.131203 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3335, "high": 0.3744, "low": 0.327, "close": 0.3598, "volume": 8033542.45, "close_time": 1759967999999, "quote_volume": 2782855.424404, "trades": 33138, "taker_buy_base": 4009401.29, "taker_buy_quote": 1390620.450636 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3599, "high": 0.668, "low": 0.3482, "close": 0.4928, "volume": 160759794.78, "close_time": 1760054399999, "quote_volume": 80630239.240655, "trades": 711198, "taker_buy_base": 82608729.49, "taker_buy_quote": 41297762.211862 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4928, "high": 0.4933, "low": 0.07, "close": 0.3111, "volume": 86410973.55, "close_time": 1760140799999, "quote_volume": 37460542.419841, "trades": 415041, "taker_buy_base": 44625789.26, "taker_buy_quote": 19374162.281651 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3114, "high": 0.3223, "low": 0.2639, "close": 0.2765, "volume": 26387560.06, "close_time": 1760227199999, "quote_volume": 7857239.838554, "trades": 88624, "taker_buy_base": 13137204.74, "taker_buy_quote": 3913194.99664 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2761, "high": 0.3103, "low": 0.2678, "close": 0.306, "volume": 13148517.91, "close_time": 1760313599999, "quote_volume": 3821504.865459, "trades": 54596, "taker_buy_base": 6742587.86, "taker_buy_quote": 1959793.273783 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3056, "high": 0.4885, "low": 0.3004, "close": 0.4433, "volume": 101699322.36, "close_time": 1760399999999, "quote_volume": 43253335.228693, "trades": 462920, "taker_buy_base": 52123591.45, "taker_buy_quote": 22108138.697409 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4434, "high": 0.5979, "low": 0.4173, "close": 0.5302, "volume": 106069167.99, "close_time": 1760486399999, "quote_volume": 52087673.010094, "trades": 337393, "taker_buy_base": 54909373.05, "taker_buy_quote": 27008692.465563 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.5287, "high": 0.5433, "low": 0.4, "close": 0.4145, "volume": 44150521.91, "close_time": 1760572799999, "quote_volume": 20622091.558005, "trades": 148154, "taker_buy_base": 22162816.88, "taker_buy_quote": 10352375.351971 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4142, "high": 0.4506, "low": 0.3584, "close": 0.3751, "volume": 26225236.62, "close_time": 1760659199999, "quote_volume": 10464946.060462, "trades": 95914, "taker_buy_base": 12849885.37, "taker_buy_quote": 5135385.746855 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3754, "high": 0.4175, "low": 0.3434, "close": 0.3772, "volume": 29480029.01, "close_time": 1760745599999, "quote_volume": 11194482.018721, "trades": 90357, "taker_buy_base": 15370030.77, "taker_buy_quote": 5842403.133451 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3774, "high": 0.4126, "low": 0.35, "close": 0.3684, "volume": 16979560.07, "close_time": 1760831999999, "quote_volume": 6530662.683135, "trades": 54694, "taker_buy_base": 8124400.02, "taker_buy_quote": 3130568.461955 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3684, "high": 0.401, "low": 0.3525, "close": 0.3732, "volume": 13849428.78, "close_time": 1760918399999, "quote_volume": 5142370.688458, "trades": 38674, "taker_buy_base": 7063815.43, "taker_buy_quote": 2624983.5845 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.373, "high": 0.3947, "low": 0.3499, "close": 0.3532, "volume": 14838424.66, "close_time": 1761004799999, "quote_volume": 5496941.129814, "trades": 45608, "taker_buy_base": 7198150.61, "taker_buy_quote": 2664483.052419 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.353, "high": 0.3542, "low": 0.32, "close": 0.3224, "volume": 12258447.86, "close_time": 1761091199999, "quote_volume": 4176770.030619, "trades": 31724, "taker_buy_base": 5929607.84, "taker_buy_quote": 2022367.185704 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3224, "high": 0.3316, "low": 0.3047, "close": 0.3148, "volume": 8146854.41, "close_time": 1761177599999, "quote_volume": 2618438.644571, "trades": 28176, "taker_buy_base": 4318423.09, "taker_buy_quote": 1389116.908125 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3147, "high": 0.3304, "low": 0.3107, "close": 0.3248, "volume": 7423830.14, "close_time": 1761263999999, "quote_volume": 2371780.472762, "trades": 18911, "taker_buy_base": 3837426.91, "taker_buy_quote": 1226833.6998 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3247, "high": 0.3319, "low": 0.3133, "close": 0.3238, "volume": 9020564.6, "close_time": 1761350399999, "quote_volume": 2916028.740938, "trades": 37657, "taker_buy_base": 4718547.72, "taker_buy_quote": 1525694.278699 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3237, "high": 0.3689, "low": 0.3165, "close": 0.3428, "volume": 21479863.94, "close_time": 1761436799999, "quote_volume": 7240297.397884, "trades": 77335, "taker_buy_base": 11003572.94, "taker_buy_quote": 3704956.227939 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3426, "high": 0.3689, "low": 0.3234, "close": 0.3319, "volume": 15025326.78, "close_time": 1761523199999, "quote_volume": 5158874.35061, "trades": 60227, "taker_buy_base": 7572839.98, "taker_buy_quote": 2605347.157573 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3321, "high": 0.3463, "low": 0.3162, "close": 0.3189, "volume": 14172663.89, "close_time": 1761609599999, "quote_volume": 4722520.458556, "trades": 30463, "taker_buy_base": 6814488.58, "taker_buy_quote": 2271102.635788 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3188, "high": 0.3282, "low": 0.2932, "close": 0.2995, "volume": 11862932.01, "close_time": 1761695999999, "quote_volume": 3695670.428301, "trades": 40141, "taker_buy_base": 5935855.83, "taker_buy_quote": 1847401.26644 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2994, "high": 0.3076, "low": 0.2817, "close": 0.2982, "volume": 10531662.77, "close_time": 1761782399999, "quote_volume": 3148159.356375, "trades": 26688, "taker_buy_base": 5507108.99, "taker_buy_quote": 1645297.428608 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2981, "high": 0.3026, "low": 0.2637, "close": 0.2711, "volume": 10243060.93, "close_time": 1761868799999, "quote_volume": 2879752.626459, "trades": 41190, "taker_buy_base": 5062178.43, "taker_buy_quote": 1423675.922871 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.271, "high": 0.2833, "low": 0.2696, "close": 0.2796, "volume": 6213121.65, "close_time": 1761955199999, "quote_volume": 1719400.656246, "trades": 20051, "taker_buy_base": 3068657.27, "taker_buy_quote": 849731.465982 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2794, "high": 0.2874, "low": 0.2768, "close": 0.2816, "volume": 10486216.15, "close_time": 1762041599999, "quote_volume": 2955873.069011, "trades": 23987, "taker_buy_base": 4549099.15, "taker_buy_quote": 1282569.391845 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2815, "high": 0.2855, "low": 0.2676, "close": 0.2798, "volume": 6909099.51, "close_time": 1762127999999, "quote_volume": 1922156.093011, "trades": 18030, "taker_buy_base": 3010941.15, "taker_buy_quote": 836908.382106 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.28, "high": 0.2808, "low": 0.2305, "close": 0.2425, "volume": 10166721.28, "close_time": 1762214399999, "quote_volume": 2564256.036538, "trades": 36969, "taker_buy_base": 5187101.86, "taker_buy_quote": 1308353.760257 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2426, "high": 0.2777, "low": 0.2281, "close": 0.2484, "volume": 17267854.93, "close_time": 1762300799999, "quote_volume": 4336111.818952, "trades": 70214, "taker_buy_base": 8886639.71, "taker_buy_quote": 2239752.950767 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2485, "high": 0.2523, "low": 0.2296, "close": 0.2508, "volume": 7561495.6, "close_time": 1762387199999, "quote_volume": 1842708.248243, "trades": 32558, "taker_buy_base": 3602165.45, "taker_buy_quote": 878283.364085 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2506, "high": 0.251, "low": 0.2353, "close": 0.2489, "volume": 7656722.66, "close_time": 1762473599999, "quote_volume": 1866572.277979, "trades": 30434, "taker_buy_base": 3673040.24, "taker_buy_quote": 894996.924863 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2488, "high": 0.2842, "low": 0.2488, "close": 0.2746, "volume": 14799648.22, "close_time": 1762559999999, "quote_volume": 3934533.943048, "trades": 56802, "taker_buy_base": 7580079.16, "taker_buy_quote": 2017190.621586 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2745, "high": 0.3918, "low": 0.2622, "close": 0.3252, "volume": 50085876.32, "close_time": 1762646399999, "quote_volume": 15829207.983847, "trades": 220353, "taker_buy_base": 26021636.98, "taker_buy_quote": 8213960.813045 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3244, "high": 0.3386, "low": 0.2921, "close": 0.2982, "volume": 26827866.53, "close_time": 1762732799999, "quote_volume": 8368605.270047, "trades": 94828, "taker_buy_base": 13547095.09, "taker_buy_quote": 4223423.030235 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2981, "high": 0.3117, "low": 0.2937, "close": 0.3012, "volume": 7322447.53, "close_time": 1762819199999, "quote_volume": 2208830.638733, "trades": 26357, "taker_buy_base": 3411351.9, "taker_buy_quote": 1029295.598442 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3013, "high": 0.3035, "low": 0.2717, "close": 0.2743, "volume": 7308216.58, "close_time": 1762905599999, "quote_volume": 2087756.386322, "trades": 24885, "taker_buy_base": 3681717.78, "taker_buy_quote": 1053896.500778 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2742, "high": 0.2887, "low": 0.2624, "close": 0.2674, "volume": 7023539.98, "close_time": 1762991999999, "quote_volume": 1937139.251906, "trades": 21539, "taker_buy_base": 3355233.72, "taker_buy_quote": 924244.738052 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2674, "high": 0.2738, "low": 0.2507, "close": 0.2601, "volume": 6385355.15, "close_time": 1763078399999, "quote_volume": 1683817.053981, "trades": 18982, "taker_buy_base": 3051756.0, "taker_buy_quote": 805372.083426 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2601, "high": 0.2698, "low": 0.2433, "close": 0.2546, "volume": 7641702.65, "close_time": 1763164799999, "quote_volume": 1968526.466557, "trades": 24343, "taker_buy_base": 3711732.13, "taker_buy_quote": 957193.371511 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2546, "high": 0.2649, "low": 0.2546, "close": 0.2572, "volume": 2615200.57, "close_time": 1763251199999, "quote_volume": 677192.607681, "trades": 7619, "taker_buy_base": 1269707.02, "taker_buy_quote": 328799.942221 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2572, "high": 0.2622, "low": 0.2417, "close": 0.2493, "volume": 3690239.84, "close_time": 1763337599999, "quote_volume": 931962.353055, "trades": 11204, "taker_buy_base": 1775484.61, "taker_buy_quote": 448184.054161 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2491, "high": 0.2536, "low": 0.2343, "close": 0.2385, "volume": 3974679.02, "close_time": 1763423999999, "quote_volume": 970973.633363, "trades": 13314, "taker_buy_base": 1980453.15, "taker_buy_quote": 484315.868833 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2384, "high": 0.2497, "low": 0.2335, "close": 0.2445, "volume": 4425644.36, "close_time": 1763510399999, "quote_volume": 1075765.479061, "trades": 11858, "taker_buy_base": 2188649.2, "taker_buy_quote": 532213.121761 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2443, "high": 0.2809, "low": 0.223, "close": 0.2366, "volume": 23378491.57, "close_time": 1763596799999, "quote_volume": 5826582.415825, "trades": 47953, "taker_buy_base": 11885033.23, "taker_buy_quote": 2961941.632478 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2366, "high": 0.2564, "low": 0.2284, "close": 0.2331, "volume": 11419595.63, "close_time": 1763683199999, "quote_volume": 2765343.091907, "trades": 38442, "taker_buy_base": 5838956.76, "taker_buy_quote": 1415286.291688 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.233, "high": 0.2396, "low": 0.2021, "close": 0.2093, "volume": 13553342.71, "close_time": 1763769599999, "quote_volume": 2949951.356127, "trades": 48933, "taker_buy_base": 7262500.17, "taker_buy_quote": 1580016.787494 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2093, "high": 0.25, "low": 0.2014, "close": 0.2231, "volume": 19935412.76, "close_time": 1763855999999, "quote_volume": 4425286.671626, "trades": 66657, "taker_buy_base": 10211869.79, "taker_buy_quote": 2266696.544057 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.223, "high": 0.3067, "low": 0.2198, "close": 0.2417, "volume": 76220122.01, "close_time": 1763942399999, "quote_volume": 19677273.636065, "trades": 230021, "taker_buy_base": 36972357.6, "taker_buy_quote": 9546613.991983 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2418, "high": 0.2586, "low": 0.2349, "close": 0.2464, "volume": 16027733.82, "close_time": 1764028799999, "quote_volume": 3905562.058639, "trades": 37143, "taker_buy_base": 7822046.6, "taker_buy_quote": 1906300.412417 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2463, "high": 0.2699, "low": 0.2383, "close": 0.2557, "volume": 16586624.09, "close_time": 1764115199999, "quote_volume": 4211145.965692, "trades": 41814, "taker_buy_base": 8429355.88, "taker_buy_quote": 2134235.996569 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2556, "high": 0.2706, "low": 0.2438, "close": 0.2529, "volume": 9412584.95, "close_time": 1764201599999, "quote_volume": 2406172.960662, "trades": 25699, "taker_buy_base": 4861279.76, "taker_buy_quote": 1242687.768327 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.253, "high": 0.2544, "low": 0.2459, "close": 0.2497, "volume": 3624980.62, "close_time": 1764287999999, "quote_volume": 905357.002138, "trades": 9062, "taker_buy_base": 1748220.05, "taker_buy_quote": 436343.968031 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2498, "high": 0.2583, "low": 0.2376, "close": 0.2411, "volume": 14402957.41, "close_time": 1764374399999, "quote_volume": 3537750.300819, "trades": 23378, "taker_buy_base": 7582417.12, "taker_buy_quote": 1862406.562175 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.241, "high": 0.2435, "low": 0.2286, "close": 0.2307, "volume": 4686500.32, "close_time": 1764460799999, "quote_volume": 1108751.218924, "trades": 8102, "taker_buy_base": 2354993.42, "taker_buy_quote": 557099.477598 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2309, "high": 0.2322, "low": 0.2236, "close": 0.2268, "volume": 3530835.33, "close_time": 1764547199999, "quote_volume": 805502.154353, "trades": 6324, "taker_buy_base": 1660665.39, "taker_buy_quote": 379052.921832 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2267, "high": 0.2274, "low": 0.2043, "close": 0.2094, "volume": 8640286.17, "close_time": 1764633599999, "quote_volume": 1824967.358468, "trades": 17642, "taker_buy_base": 3989899.6, "taker_buy_quote": 843220.061519 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2094, "high": 0.2287, "low": 0.2065, "close": 0.2264, "volume": 7428944.26, "close_time": 1764719999999, "quote_volume": 1623350.221971, "trades": 14653, "taker_buy_base": 3970950.63, "taker_buy_quote": 866275.648404 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2265, "high": 0.2453, "low": 0.2259, "close": 0.2365, "volume": 13610260.82, "close_time": 1764806399999, "quote_volume": 3231589.365972, "trades": 26990, "taker_buy_base": 7279206.44, "taker_buy_quote": 1731426.850304 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2364, "high": 0.246, "low": 0.2281, "close": 0.2307, "volume": 8268782.82, "close_time": 1764892799999, "quote_volume": 1969900.093158, "trades": 18784, "taker_buy_base": 4180907.03, "taker_buy_quote": 998090.74642 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2307, "high": 0.232, "low": 0.2106, "close": 0.2175, "volume": 8062226.66, "close_time": 1764979199999, "quote_volume": 1774836.078383, "trades": 20779, "taker_buy_base": 4326489.95, "taker_buy_quote": 951641.052002 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2172, "high": 0.25, "low": 0.2161, "close": 0.2419, "volume": 16638083.84, "close_time": 1765065599999, "quote_volume": 3893632.398529, "trades": 45457, "taker_buy_base": 8427170.34, "taker_buy_quote": 1973975.524111 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2416, "high": 0.2458, "low": 0.2205, "close": 0.2242, "volume": 9142398.71, "close_time": 1765151999999, "quote_volume": 2121781.269284, "trades": 25102, "taker_buy_base": 4194009.62, "taker_buy_quote": 973193.406821 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.224, "high": 0.2341, "low": 0.2232, "close": 0.2291, "volume": 3367659.46, "close_time": 1765238399999, "quote_volume": 773370.315465, "trades": 11865, "taker_buy_base": 1710337.8, "taker_buy_quote": 392743.387455 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.229, "high": 0.242, "low": 0.2231, "close": 0.2343, "volume": 5600390.48, "close_time": 1765324799999, "quote_volume": 1298268.355461, "trades": 17483, "taker_buy_base": 2780780.55, "taker_buy_quote": 644082.957512 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2342, "high": 0.2354, "low": 0.2244, "close": 0.2248, "volume": 5320005.93, "close_time": 1765411199999, "quote_volume": 1217696.241694, "trades": 12925, "taker_buy_base": 2838824.43, "taker_buy_quote": 650011.107818 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2248, "high": 0.225, "low": 0.2131, "close": 0.2211, "volume": 5519648.51, "close_time": 1765497599999, "quote_volume": 1207158.691568, "trades": 18332, "taker_buy_base": 2824172.18, "taker_buy_quote": 617955.397551 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2212, "high": 0.2225, "low": 0.21, "close": 0.2157, "volume": 2461383.39, "close_time": 1765583999999, "quote_volume": 531566.716488, "trades": 9167, "taker_buy_base": 1214757.89, "taker_buy_quote": 262647.618335 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2159, "high": 0.2202, "low": 0.2156, "close": 0.2183, "volume": 1720685.45, "close_time": 1765670399999, "quote_volume": 375253.605024, "trades": 4315, "taker_buy_base": 871447.89, "taker_buy_quote": 190068.055151 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2061, "close": 0.2078, "volume": 2733249.81, "close_time": 1765756799999, "quote_volume": 580253.315188, "trades": 6310, "taker_buy_base": 1280708.8, "taker_buy_quote": 271589.429138 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.208, "high": 0.2127, "low": 0.1932, "close": 0.2013, "volume": 6209616.58, "close_time": 1765843199999, "quote_volume": 1260026.157442, "trades": 11957, "taker_buy_base": 3391050.57, "taker_buy_quote": 688917.457316 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.201, "high": 0.2043, "low": 0.198, "close": 0.2024, "volume": 3367174.74, "close_time": 1765929599999, "quote_volume": 677524.005297, "trades": 6774, "taker_buy_base": 1686927.99, "taker_buy_quote": 339497.499503 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2021, "high": 0.2047, "low": 0.186, "close": 0.1876, "volume": 5102557.5, "close_time": 1766015999999, "quote_volume": 996060.109864, "trades": 10728, "taker_buy_base": 2707868.86, "taker_buy_quote": 528074.80438 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1877, "high": 0.1878, "low": 0.1702, "close": 0.1739, "volume": 6826077.49, "close_time": 1766102399999, "quote_volume": 1235103.076004, "trades": 16873, "taker_buy_base": 3777957.93, "taker_buy_quote": 683604.050996 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1739, "high": 0.1842, "low": 0.1707, "close": 0.1809, "volume": 3843694.15, "close_time": 1766188799999, "quote_volume": 692361.758883, "trades": 10244, "taker_buy_base": 2078607.98, "taker_buy_quote": 374919.323541 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.181, "high": 0.1824, "low": 0.1788, "close": 0.1812, "volume": 2693205.52, "close_time": 1766275199999, "quote_volume": 486104.397727, "trades": 5775, "taker_buy_base": 1591877.49, "taker_buy_quote": 287413.398875 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1811, "high": 0.1815, "low": 0.1724, "close": 0.1764, "volume": 2966988.91, "close_time": 1766361599999, "quote_volume": 523563.364641, "trades": 5843, "taker_buy_base": 1370001.87, "taker_buy_quote": 241612.736314 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1766, "high": 0.18, "low": 0.1715, "close": 0.1754, "volume": 4728370.22, "close_time": 1766447999999, "quote_volume": 831510.57358, "trades": 10996, "taker_buy_base": 2639412.14, "taker_buy_quote": 464620.833498 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1754, "high": 0.1897, "low": 0.1695, "close": 0.1755, "volume": 15511191.07, "close_time": 1766534399999, "quote_volume": 2783440.214412, "trades": 27151, "taker_buy_base": 8112425.91, "taker_buy_quote": 1456557.345943 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1675, "close": 0.1736, "volume": 4138054.94, "close_time": 1766620799999, "quote_volume": 708107.627576, "trades": 6457, "taker_buy_base": 2321121.95, "taker_buy_quote": 397086.866128 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1737, "high": 0.1764, "low": 0.1676, "close": 0.1679, "volume": 3214403.73, "close_time": 1766707199999, "quote_volume": 556598.822553, "trades": 6983, "taker_buy_base": 1466504.6, "taker_buy_quote": 253988.595797 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1678, "high": 0.1734, "low": 0.1654, "close": 0.1691, "volume": 3387083.94, "close_time": 1766793599999, "quote_volume": 576705.111495, "trades": 9006, "taker_buy_base": 1492158.08, "taker_buy_quote": 254122.397782 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1691, "high": 0.1734, "low": 0.1673, "close": 0.1725, "volume": 3077862.3, "close_time": 1766879999999, "quote_volume": 523653.773476, "trades": 8731, "taker_buy_base": 1634757.68, "taker_buy_quote": 278441.953693 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1724, "high": 0.1728, "low": 0.1671, "close": 0.1697, "volume": 3063906.69, "close_time": 1766966399999, "quote_volume": 520652.627755, "trades": 9137, "taker_buy_base": 1641073.93, "taker_buy_quote": 278944.291292 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1697, "high": 0.1747, "low": 0.1674, "close": 0.1686, "volume": 4876092.48, "close_time": 1767052799999, "quote_volume": 833227.333675, "trades": 11576, "taker_buy_base": 2369377.02, "taker_buy_quote": 404871.10269 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1683, "high": 0.1706, "low": 0.1664, "close": 0.1684, "volume": 2410134.43, "close_time": 1767139199999, "quote_volume": 406231.570524, "trades": 6562, "taker_buy_base": 970725.33, "taker_buy_quote": 163698.431837 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1684, "high": 0.1749, "low": 0.1542, "close": 0.164, "volume": 9865482.41, "close_time": 1767225599999, "quote_volume": 1618076.652315, "trades": 19284, "taker_buy_base": 5381680.48, "taker_buy_quote": 883630.560432 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1641, "high": 0.1897, "low": 0.1632, "close": 0.1732, "volume": 13008729.82, "close_time": 1767311999999, "quote_volume": 2278055.678428, "trades": 23197, "taker_buy_base": 6780741.17, "taker_buy_quote": 1189078.056507 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1732, "high": 0.1821, "low": 0.1719, "close": 0.1792, "volume": 6221741.98, "close_time": 1767398399999, "quote_volume": 1096742.806988, "trades": 9837, "taker_buy_base": 3086478.8, "taker_buy_quote": 544558.269502 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1793, "high": 0.1835, "low": 0.1732, "close": 0.1809, "volume": 5116138.71, "close_time": 1767484799999, "quote_volume": 909345.44546, "trades": 8805, "taker_buy_base": 2786729.46, "taker_buy_quote": 495855.520347 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1812, "high": 0.1863, "low": 0.1787, "close": 0.1821, "volume": 4685244.16, "close_time": 1767571199999, "quote_volume": 856571.457048, "trades": 9749, "taker_buy_base": 2257158.11, "taker_buy_quote": 413150.902968 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1824, "high": 0.1918, "low": 0.1771, "close": 0.19, "volume": 4216339.35, "close_time": 1767657599999, "quote_volume": 772517.08711, "trades": 9794, "taker_buy_base": 2080009.94, "taker_buy_quote": 381528.539504 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.19, "high": 0.1961, "low": 0.1816, "close": 0.1901, "volume": 5490321.54, "close_time": 1767743999999, "quote_volume": 1042161.621588, "trades": 13674, "taker_buy_base": 2534403.62, "taker_buy_quote": 480398.103276 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1898, "high": 0.19, "low": 0.1747, "close": 0.1763, "volume": 2783161.84, "close_time": 1767830399999, "quote_volume": 508002.131466, "trades": 8196, "taker_buy_base": 1420491.78, "taker_buy_quote": 259182.009192 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1762, "high": 0.1785, "low": 0.1696, "close": 0.1751, "volume": 2405387.87, "close_time": 1767916799999, "quote_volume": 419280.590938, "trades": 10571, "taker_buy_base": 1326919.32, "taker_buy_quote": 231254.978935 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1752, "high": 0.1803, "low": 0.1728, "close": 0.1756, "volume": 1889732.79, "close_time": 1768003199999, "quote_volume": 331778.145581, "trades": 7004, "taker_buy_base": 1070626.97, "taker_buy_quote": 188027.567213 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1755, "high": 0.1844, "low": 0.1735, "close": 0.1755, "volume": 2299429.59, "close_time": 1768089599999, "quote_volume": 410832.606125, "trades": 7281, "taker_buy_base": 1215513.75, "taker_buy_quote": 217471.509487 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1755, "high": 0.1794, "low": 0.1703, "close": 0.1732, "volume": 2051909.5, "close_time": 1768175999999, "quote_volume": 360321.786596, "trades": 6811, "taker_buy_base": 1110268.72, "taker_buy_quote": 195028.966386 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1735, "high": 0.1776, "low": 0.1681, "close": 0.1703, "volume": 2119455.11, "close_time": 1768262399999, "quote_volume": 365077.882809, "trades": 8133, "taker_buy_base": 1175581.17, "taker_buy_quote": 202518.398754 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1702, "high": 0.189, "low": 0.1701, "close": 0.1841, "volume": 4672519.98, "close_time": 1768348799999, "quote_volume": 848268.101985, "trades": 11675, "taker_buy_base": 2154350.5, "taker_buy_quote": 392119.510681 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1842, "high": 0.1903, "low": 0.1821, "close": 0.1833, "volume": 3894250.27, "close_time": 1768435199999, "quote_volume": 725151.203452, "trades": 10299, "taker_buy_base": 1953721.9, "taker_buy_quote": 363805.732632 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1831, "high": 0.1839, "low": 0.1705, "close": 0.1713, "volume": 3986790.44, "close_time": 1768521599999, "quote_volume": 699539.526754, "trades": 11888, "taker_buy_base": 2248574.11, "taker_buy_quote": 392809.996267 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1714, "high": 0.1798, "low": 0.1695, "close": 0.179, "volume": 5636577.44, "close_time": 1768607999999, "quote_volume": 981815.037686, "trades": 11401, "taker_buy_base": 3272544.22, "taker_buy_quote": 570137.595537 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.179, "high": 0.2033, "low": 0.1786, "close": 0.1872, "volume": 17380852.19, "close_time": 1768694399999, "quote_volume": 3347102.011859, "trades": 31085, "taker_buy_base": 9047985.78, "taker_buy_quote": 1744167.761762 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1872, "high": 0.1915, "low": 0.1731, "close": 0.1734, "volume": 5911570.16, "close_time": 1768780799999, "quote_volume": 1084982.206714, "trades": 15508, "taker_buy_base": 2713274.24, "taker_buy_quote": 498681.602516 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1732, "high": 0.1744, "low": 0.158, "close": 0.1722, "volume": 5117709.87, "close_time": 1768867199999, "quote_volume": 857977.882147, "trades": 17424, "taker_buy_base": 2887308.55, "taker_buy_quote": 483928.465693 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1723, "high": 0.1932, "low": 0.1616, "close": 0.165, "volume": 22010766.16, "close_time": 1768953599999, "quote_volume": 3919809.690183, "trades": 51254, "taker_buy_base": 11895027.95, "taker_buy_quote": 2120217.164765 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1653, "high": 0.1784, "low": 0.1651, "close": 0.1728, "volume": 7692530.24, "close_time": 1769039999999, "quote_volume": 1326954.966941, "trades": 20117, "taker_buy_base": 3718861.16, "taker_buy_quote": 642041.250495 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1732, "high": 0.1856, "low": 0.1697, "close": 0.1732, "volume": 5743812.92, "close_time": 1769126399999, "quote_volume": 1011561.789644, "trades": 17936, "taker_buy_base": 2755610.75, "taker_buy_quote": 485710.984441 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.173, "high": 0.1862, "low": 0.1683, "close": 0.1751, "volume": 7495967.54, "close_time": 1769212799999, "quote_volume": 1315099.713575, "trades": 19776, "taker_buy_base": 3857234.15, "taker_buy_quote": 677493.496925 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1751, "high": 0.1775, "low": 0.169, "close": 0.1714, "volume": 2677274.69, "close_time": 1769299199999, "quote_volume": 461261.659557, "trades": 7334, "taker_buy_base": 1300841.44, "taker_buy_quote": 224006.975485 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1713, "high": 0.1719, "low": 0.1525, "close": 0.1568, "volume": 4649144.17, "close_time": 1769385599999, "quote_volume": 761950.214891, "trades": 15790, "taker_buy_base": 2462331.29, "taker_buy_quote": 403646.251166 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1567, "high": 0.164, "low": 0.1562, "close": 0.1619, "volume": 2604824.6, "close_time": 1769471999999, "quote_volume": 418862.676683, "trades": 8630, "taker_buy_base": 1279889.24, "taker_buy_quote": 205946.258694 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1618, "high": 0.1659, "low": 0.1594, "close": 0.1644, "volume": 2317481.85, "close_time": 1769558399999, "quote_volume": 377110.104445, "trades": 6973, "taker_buy_base": 1265524.37, "taker_buy_quote": 205990.94434 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1644, "high": 0.1649, "low": 0.1585, "close": 0.1605, "volume": 2880324.76, "close_time": 1769644799999, "quote_volume": 465809.520317, "trades": 8504, "taker_buy_base": 1463247.98, "taker_buy_quote": 236745.335929 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1441, "close": 0.1518, "volume": 6903620.67, "close_time": 1769731199999, "quote_volume": 1056982.110434, "trades": 15771, "taker_buy_base": 3480104.77, "taker_buy_quote": 533772.818302 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1519, "high": 0.1563, "low": 0.1461, "close": 0.1511, "volume": 5908199.51, "close_time": 1769817599999, "quote_volume": 893144.8521, "trades": 16720, "taker_buy_base": 2739874.77, "taker_buy_quote": 414064.487669 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1202, "close": 0.1299, "volume": 8998632.38, "close_time": 1769903999999, "quote_volume": 1203065.447462, "trades": 20726, "taker_buy_base": 4494930.85, "taker_buy_quote": 603686.646789 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1298, "high": 0.1349, "low": 0.1286, "close": 0.1312, "volume": 4837893.77, "close_time": 1769990399999, "quote_volume": 635823.490713, "trades": 13655, "taker_buy_base": 2613639.44, "taker_buy_quote": 343804.437846 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1314, "high": 0.1367, "low": 0.1262, "close": 0.1342, "volume": 4616759.58, "close_time": 1770076799999, "quote_volume": 608838.469155, "trades": 10020, "taker_buy_base": 2112500.47, "taker_buy_quote": 278455.240034 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1342, "high": 0.1382, "low": 0.1276, "close": 0.1335, "volume": 5973464.67, "close_time": 1770163199999, "quote_volume": 800417.248637, "trades": 11635, "taker_buy_base": 3196767.88, "taker_buy_quote": 428661.502951 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1337, "high": 0.1356, "low": 0.1276, "close": 0.1306, "volume": 3890344.42, "close_time": 1770249599999, "quote_volume": 510710.059782, "trades": 9525, "taker_buy_base": 2017469.24, "taker_buy_quote": 265273.142361 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1307, "high": 0.1319, "low": 0.1102, "close": 0.1136, "volume": 7619396.4, "close_time": 1770335999999, "quote_volume": 914201.145428, "trades": 16106, "taker_buy_base": 3630915.99, "taker_buy_quote": 435755.107407 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1138, "high": 0.1309, "low": 0.1023, "close": 0.1247, "volume": 7996781.37, "close_time": 1770422399999, "quote_volume": 955124.385201, "trades": 16245, "taker_buy_base": 4017336.14, "taker_buy_quote": 481992.342331 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1245, "high": 0.1261, "low": 0.1194, "close": 0.1231, "volume": 5355514.87, "close_time": 1770508799999, "quote_volume": 660769.833459, "trades": 9561, "taker_buy_base": 2807724.93, "taker_buy_quote": 346385.010573 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1231, "high": 0.1272, "low": 0.117, "close": 0.1183, "volume": 5908361.69, "close_time": 1770595199999, "quote_volume": 717925.840071, "trades": 12497, "taker_buy_base": 2958735.09, "taker_buy_quote": 359681.996542 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1183, "high": 0.122, "low": 0.1131, "close": 0.1158, "volume": 5911625.99, "close_time": 1770681599999, "quote_volume": 690157.580778, "trades": 8965, "taker_buy_base": 2818128.89, "taker_buy_quote": 329619.677931 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1159, "high": 0.1175, "low": 0.1123, "close": 0.1132, "volume": 3821816.57, "close_time": 1770767999999, "quote_volume": 435959.129294, "trades": 6147, "taker_buy_base": 1990639.39, "taker_buy_quote": 227281.360277 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1132, "high": 0.115, "low": 0.1071, "close": 0.1101, "volume": 6779884.14, "close_time": 1770854399999, "quote_volume": 753212.627237, "trades": 11519, "taker_buy_base": 3186370.67, "taker_buy_quote": 353849.719736 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1099, "high": 0.1149, "low": 0.1089, "close": 0.1119, "volume": 4969846.69, "close_time": 1770940799999, "quote_volume": 554933.197314, "trades": 6792, "taker_buy_base": 2691945.65, "taker_buy_quote": 300547.185954 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1119, "high": 0.1163, "low": 0.1088, "close": 0.1146, "volume": 4869238.13, "close_time": 1771027199999, "quote_volume": 543170.977131, "trades": 7502, "taker_buy_base": 2655929.01, "taker_buy_quote": 296494.426581 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1145, "high": 0.1202, "low": 0.1126, "close": 0.1181, "volume": 5440666.57, "close_time": 1771113599999, "quote_volume": 632057.941376, "trades": 7255, "taker_buy_base": 2813068.16, "taker_buy_quote": 327057.191199 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1182, "high": 0.1204, "low": 0.1085, "close": 0.1121, "volume": 11957044.48, "close_time": 1771199999999, "quote_volume": 1373301.826021, "trades": 17292, "taker_buy_base": 5876858.26, "taker_buy_quote": 676885.79911 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1121, "high": 0.1186, "low": 0.1101, "close": 0.1146, "volume": 7171710.24, "close_time": 1771286399999, "quote_volume": 814439.762769, "trades": 10221, "taker_buy_base": 3797140.58, "taker_buy_quote": 432276.256131 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1146, "high": 0.1159, "low": 0.1101, "close": 0.1135, "volume": 4896230.86, "close_time": 1771372799999, "quote_volume": 550163.056282, "trades": 8110, "taker_buy_base": 2441809.63, "taker_buy_quote": 274453.486177 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1057, "close": 0.107, "volume": 3518365.45, "close_time": 1771459199999, "quote_volume": 387672.438643, "trades": 6452, "taker_buy_base": 1590555.11, "taker_buy_quote": 175248.445788 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.107, "high": 0.1082, "low": 0.1023, "close": 0.1052, "volume": 2874607.73, "close_time": 1771545599999, "quote_volume": 300969.640576, "trades": 5824, "taker_buy_base": 1383704.0, "taker_buy_quote": 144978.745655 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1053, "high": 0.1095, "low": 0.1041, "close": 0.1083, "volume": 4984755.49, "close_time": 1771631999999, "quote_volume": 534193.647608, "trades": 7050, "taker_buy_base": 2444826.13, "taker_buy_quote": 262203.854582 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1083, "high": 0.1143, "low": 0.1076, "close": 0.1079, "volume": 3552204.08, "close_time": 1771718399999, "quote_volume": 394345.043215, "trades": 5525, "taker_buy_base": 1827198.37, "taker_buy_quote": 203279.997325 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1041, "close": 0.1052, "volume": 2943244.46, "close_time": 1771804799999, "quote_volume": 311930.56345, "trades": 5394, "taker_buy_base": 1492278.44, "taker_buy_quote": 158232.43061 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1052, "high": 0.1053, "low": 0.0984, "close": 0.1004, "volume": 3656094.58, "close_time": 1771891199999, "quote_volume": 368804.374293, "trades": 6493, "taker_buy_base": 1975475.41, "taker_buy_quote": 199240.832941 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1004, "high": 0.1023, "low": 0.0975, "close": 0.1014, "volume": 3314407.13, "close_time": 1771977599999, "quote_volume": 330721.948136, "trades": 6244, "taker_buy_base": 1742738.13, "taker_buy_quote": 173819.80268 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1014, "high": 0.108, "low": 0.1011, "close": 0.1042, "volume": 3590759.63, "close_time": 1772063999999, "quote_volume": 375563.041139, "trades": 5670, "taker_buy_base": 1878510.1, "taker_buy_quote": 196933.307331 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1043, "high": 0.107, "low": 0.1002, "close": 0.1046, "volume": 5281558.36, "close_time": 1772150399999, "quote_volume": 552708.536401, "trades": 7997, "taker_buy_base": 2670949.59, "taker_buy_quote": 279597.068548 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1046, "high": 0.1681, "low": 0.1037, "close": 0.1448, "volume": 81559180.66, "close_time": 1772236799999, "quote_volume": 10964232.22933, "trades": 129889, "taker_buy_base": 42713200.19, "taker_buy_quote": 5735465.111122 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1447, "high": 0.1563, "low": 0.1167, "close": 0.1281, "volume": 83558710.18, "close_time": 1772323199999, "quote_volume": 11179749.945072, "trades": 147964, "taker_buy_base": 42740984.18, "taker_buy_quote": 5706158.578043 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1281, "high": 0.1774, "low": 0.1229, "close": 0.151, "volume": 67933698.95, "close_time": 1772409599999, "quote_volume": 10035330.896909, "trades": 119620, "taker_buy_base": 35674596.1, "taker_buy_quote": 5273002.843185 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1508, "high": 0.1666, "low": 0.1421, "close": 0.1436, "volume": 40134789.05, "close_time": 1772495999999, "quote_volume": 6057000.209399, "trades": 76994, "taker_buy_base": 21009480.75, "taker_buy_quote": 3167827.031048 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1308, "close": 0.1315, "volume": 13607018.48, "close_time": 1772582399999, "quote_volume": 1851847.244235, "trades": 20406, "taker_buy_base": 7094373.45, "taker_buy_quote": 965577.640607 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1316, "high": 0.1361, "low": 0.1275, "close": 0.1295, "volume": 9331487.18, "close_time": 1772668799999, "quote_volume": 1223955.934173, "trades": 14216, "taker_buy_base": 4595963.13, "taker_buy_quote": 603173.989745 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1295, "high": 0.132, "low": 0.1243, "close": 0.1262, "volume": 5326952.84, "close_time": 1772755199999, "quote_volume": 683978.616313, "trades": 8793, "taker_buy_base": 2693516.17, "taker_buy_quote": 346328.660518 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1263, "high": 0.1287, "low": 0.1191, "close": 0.1204, "volume": 7319241.51, "close_time": 1772841599999, "quote_volume": 902571.406307, "trades": 8608, "taker_buy_base": 3570737.46, "taker_buy_quote": 440209.627529 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1149, "close": 0.1155, "volume": 3827923.95, "close_time": 1772927999999, "quote_volume": 449272.871359, "trades": 4972, "taker_buy_base": 1899268.56, "taker_buy_quote": 222888.801416 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1155, "high": 0.1167, "low": 0.1122, "close": 0.1139, "volume": 6284071.89, "close_time": 1773014399999, "quote_volume": 720985.547296, "trades": 7981, "taker_buy_base": 3068700.06, "taker_buy_quote": 352271.6265 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.114, "high": 0.1315, "low": 0.1132, "close": 0.1192, "volume": 17340717.95, "close_time": 1773100799999, "quote_volume": 2134633.518113, "trades": 23776, "taker_buy_base": 8555686.81, "taker_buy_quote": 1053393.412761 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1191, "high": 0.1249, "low": 0.1178, "close": 0.122, "volume": 9103807.96, "close_time": 1773187199999, "quote_volume": 1104675.243699, "trades": 12606, "taker_buy_base": 4682735.33, "taker_buy_quote": 568781.751115 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1219, "high": 0.13, "low": 0.1198, "close": 0.1235, "volume": 9880027.37, "close_time": 1773273599999, "quote_volume": 1226507.059261, "trades": 15357, "taker_buy_base": 4793538.12, "taker_buy_quote": 595127.509728 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1182, "close": 0.1196, "volume": 4655128.89, "close_time": 1773359999999, "quote_volume": 562025.596048, "trades": 8061, "taker_buy_base": 2250665.43, "taker_buy_quote": 271841.005278 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1197, "high": 0.142, "low": 0.1171, "close": 0.1221, "volume": 22317859.02, "close_time": 1773446399999, "quote_volume": 2856078.523969, "trades": 35230, "taker_buy_base": 11886906.04, "taker_buy_quote": 1524720.802727 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.122, "high": 0.1244, "low": 0.1185, "close": 0.12, "volume": 9195464.77, "close_time": 1773532799999, "quote_volume": 1113323.714243, "trades": 12652, "taker_buy_base": 4305386.02, "taker_buy_quote": 521536.512336 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1201, "high": 0.1224, "low": 0.1187, "close": 0.1206, "volume": 2950704.2, "close_time": 1773619199999, "quote_volume": 354984.88552, "trades": 4667, "taker_buy_base": 1405205.77, "taker_buy_quote": 169190.30025 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1206, "high": 0.123, "low": 0.1193, "close": 0.1219, "volume": 3381828.49, "close_time": 1773705599999, "quote_volume": 410108.171547, "trades": 4880, "taker_buy_base": 1678820.86, "taker_buy_quote": 203555.724845 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1218, "high": 0.122, "low": 0.1167, "close": 0.1179, "volume": 4753057.99, "close_time": 1773791999999, "quote_volume": 566256.464877, "trades": 6270, "taker_buy_base": 2552594.38, "taker_buy_quote": 304034.250417 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.118, "high": 0.1192, "low": 0.1106, "close": 0.113, "volume": 5667883.19, "close_time": 1773878399999, "quote_volume": 649248.198356, "trades": 6324, "taker_buy_base": 2893394.56, "taker_buy_quote": 331686.709718 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.113, "high": 0.1132, "low": 0.1074, "close": 0.1104, "volume": 3460554.46, "close_time": 1773964799999, "quote_volume": 382441.016041, "trades": 5090, "taker_buy_base": 1784000.35, "taker_buy_quote": 197241.526153 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1104, "high": 0.1335, "low": 0.1104, "close": 0.124, "volume": 32988925.38, "close_time": 1774051199999, "quote_volume": 4084783.976989, "trades": 39821, "taker_buy_base": 17229622.02, "taker_buy_quote": 2133114.776978 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1136, "close": 0.1141, "volume": 6338062.55, "close_time": 1774137599999, "quote_volume": 753374.529624, "trades": 9245, "taker_buy_base": 2724290.07, "taker_buy_quote": 324186.244299 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.114, "high": 0.1175, "low": 0.1106, "close": 0.1111, "volume": 4076177.87, "close_time": 1774223999999, "quote_volume": 464975.012925, "trades": 6202, "taker_buy_base": 2073583.06, "taker_buy_quote": 236571.923255 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1111, "high": 0.1155, "low": 0.1079, "close": 0.1134, "volume": 6943862.95, "close_time": 1774310399999, "quote_volume": 782440.298632, "trades": 10621, "taker_buy_base": 3373065.93, "taker_buy_quote": 380008.381104 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1133, "high": 0.1144, "low": 0.1089, "close": 0.1113, "volume": 2858332.75, "close_time": 1774396799999, "quote_volume": 319710.627262, "trades": 4328, "taker_buy_base": 1450453.21, "taker_buy_quote": 162263.029245 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1113, "high": 0.115, "low": 0.1109, "close": 0.1115, "volume": 3661799.06, "close_time": 1774483199999, "quote_volume": 413283.49696, "trades": 5155, "taker_buy_base": 1683193.07, "taker_buy_quote": 190072.668134 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1058, "close": 0.1082, "volume": 4227092.07, "close_time": 1774569599999, "quote_volume": 458112.182726, "trades": 6227, "taker_buy_base": 2385608.5, "taker_buy_quote": 258274.50706 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1084, "high": 0.122, "low": 0.1062, "close": 0.1087, "volume": 17608641.24, "close_time": 1774655999999, "quote_volume": 1994170.78366, "trades": 21735, "taker_buy_base": 8986536.75, "taker_buy_quote": 1016229.777053 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.1108, "low": 0.1051, "close": 0.1056, "volume": 7494554.83, "close_time": 1774742399999, "quote_volume": 803544.766749, "trades": 10024, "taker_buy_base": 3530585.12, "taker_buy_quote": 378945.926686 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1056, "high": 0.1075, "low": 0.1014, "close": 0.1034, "volume": 3930699.33, "close_time": 1774828799999, "quote_volume": 409685.265486, "trades": 4889, "taker_buy_base": 1719448.35, "taker_buy_quote": 179527.094573 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1034, "high": 0.1086, "low": 0.1032, "close": 0.106, "volume": 4029907.38, "close_time": 1774915199999, "quote_volume": 429641.703263, "trades": 4705, "taker_buy_base": 2032633.41, "taker_buy_quote": 216558.035693 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1059, "high": 0.1097, "low": 0.1048, "close": 0.1075, "volume": 2900166.39, "close_time": 1775001599999, "quote_volume": 309270.049367, "trades": 4664, "taker_buy_base": 1597059.88, "taker_buy_quote": 170292.336632 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1074, "high": 0.1186, "low": 0.1058, "close": 0.1113, "volume": 10658918.85, "close_time": 1775087999999, "quote_volume": 1190076.166894, "trades": 14262, "taker_buy_base": 5548502.63, "taker_buy_quote": 619958.29007 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1113, "high": 0.1138, "low": 0.1074, "close": 0.1105, "volume": 9657631.04, "close_time": 1775174399999, "quote_volume": 1070473.927247, "trades": 11464, "taker_buy_base": 4550325.47, "taker_buy_quote": 504863.658038 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1106, "high": 0.1216, "low": 0.1094, "close": 0.1098, "volume": 11606715.26, "close_time": 1775260799999, "quote_volume": 1333505.623243, "trades": 11368, "taker_buy_base": 5773610.06, "taker_buy_quote": 664861.771763 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1098, "high": 0.1134, "low": 0.1085, "close": 0.1102, "volume": 7542336.14, "close_time": 1775347199999, "quote_volume": 831362.670266, "trades": 9307, "taker_buy_base": 3923802.63, "taker_buy_quote": 432975.667826 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1102, "high": 0.1108, "low": 0.105, "close": 0.108, "volume": 5531083.59, "close_time": 1775433599999, "quote_volume": 596827.005165, "trades": 6844, "taker_buy_base": 2794473.31, "taker_buy_quote": 301331.756506 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1082, "high": 0.1177, "low": 0.1076, "close": 0.1091, "volume": 7320764.74, "close_time": 1775519999999, "quote_volume": 816286.568302, "trades": 8290, "taker_buy_base": 3809011.4, "taker_buy_quote": 425501.403663 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1091, "high": 0.1158, "low": 0.1078, "close": 0.1151, "volume": 8172632.22, "close_time": 1775606399999, "quote_volume": 909185.767008, "trades": 10215, "taker_buy_base": 3885329.76, "taker_buy_quote": 432670.798741 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1152, "high": 0.1296, "low": 0.1113, "close": 0.113, "volume": 24971718.66, "close_time": 1775692799999, "quote_volume": 2984240.278958, "trades": 30798, "taker_buy_base": 12999710.28, "taker_buy_quote": 1553108.625555 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1132, "high": 0.1168, "low": 0.1105, "close": 0.1121, "volume": 8071641.85, "close_time": 1775779199999, "quote_volume": 921748.561648, "trades": 11739, "taker_buy_base": 3924399.28, "taker_buy_quote": 448388.721432 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1123, "high": 0.1139, "low": 0.112, "close": 0.1127, "volume": 825825.91, "close_time": 1775865599999, "quote_volume": 93338.851347, "trades": 1954, "taker_buy_base": 310048.39, "taker_buy_quote": 35054.986375 } ] } }, "last_update": "2026-04-10T08:57:08.144493" }