{ "symbol": "APEUSDT", "fetched_at": "2026-04-13T12:17:31.253104", "intervals": { "1h": { "count": 4711, "start_date": "2025-09-29T06:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 0.5229, "high": 0.523, "low": 0.5204, "close": 0.5207, "volume": 77962.4, "close_time": 1759129199999, "quote_volume": 40687.920331, "trades": 924, "taker_buy_base": 30846.08, "taker_buy_quote": 16101.216678 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 0.5206, "high": 0.524, "low": 0.5195, "close": 0.5237, "volume": 81388.35, "close_time": 1759132799999, "quote_volume": 42442.203695, "trades": 991, "taker_buy_base": 43061.91, "taker_buy_quote": 22452.791113 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5237, "high": 0.5293, "low": 0.5229, "close": 0.5281, "volume": 692374.0, "close_time": 1759136399999, "quote_volume": 364215.764284, "trades": 2716, "taker_buy_base": 344910.53, "taker_buy_quote": 181553.713651 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 0.528, "high": 0.5298, "low": 0.5252, "close": 0.5255, "volume": 1586419.13, "close_time": 1759139999999, "quote_volume": 836167.527984, "trades": 4251, "taker_buy_base": 815839.0, "taker_buy_quote": 430096.589267 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 0.5255, "high": 0.5272, "low": 0.5213, "close": 0.5221, "volume": 521721.51, "close_time": 1759143599999, "quote_volume": 273276.783513, "trades": 2823, "taker_buy_base": 207443.03, "taker_buy_quote": 108629.684448 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 0.5221, "high": 0.524, "low": 0.5195, "close": 0.5209, "volume": 195412.33, "close_time": 1759147199999, "quote_volume": 101917.824626, "trades": 1863, "taker_buy_base": 93787.0, "taker_buy_quote": 48898.315132 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.521, "high": 0.5214, "low": 0.5146, "close": 0.5155, "volume": 503002.41, "close_time": 1759150799999, "quote_volume": 259925.335378, "trades": 2290, "taker_buy_base": 211110.01, "taker_buy_quote": 109151.131104 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.5156, "high": 0.5201, "low": 0.515, "close": 0.5178, "volume": 2381496.02, "close_time": 1759154399999, "quote_volume": 1230704.731633, "trades": 8182, "taker_buy_base": 1268477.36, "taker_buy_quote": 655573.117013 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.5178, "high": 0.5227, "low": 0.5161, "close": 0.5181, "volume": 549005.32, "close_time": 1759157999999, "quote_volume": 284764.039292, "trades": 3638, "taker_buy_base": 215534.88, "taker_buy_quote": 111780.382723 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.518, "high": 0.5248, "low": 0.515, "close": 0.5213, "volume": 946604.22, "close_time": 1759161599999, "quote_volume": 492540.967358, "trades": 5159, "taker_buy_base": 634757.39, "taker_buy_quote": 330177.138498 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.5214, "high": 0.5358, "low": 0.5188, "close": 0.5192, "volume": 1370619.87, "close_time": 1759165199999, "quote_volume": 720351.312588, "trades": 8334, "taker_buy_base": 652562.68, "taker_buy_quote": 342920.38965 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.5192, "high": 0.524, "low": 0.5177, "close": 0.5237, "volume": 203976.78, "close_time": 1759168799999, "quote_volume": 105914.454718, "trades": 2327, "taker_buy_base": 96063.15, "taker_buy_quote": 49900.732795 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.5236, "high": 0.5236, "low": 0.5206, "close": 0.5223, "volume": 53103.59, "close_time": 1759172399999, "quote_volume": 27720.935307, "trades": 1068, "taker_buy_base": 23348.3, "taker_buy_quote": 12184.726101 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.5224, "high": 0.5303, "low": 0.5221, "close": 0.5294, "volume": 146541.85, "close_time": 1759175999999, "quote_volume": 77155.839315, "trades": 2123, "taker_buy_base": 90484.62, "taker_buy_quote": 47675.028224 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.5295, "high": 0.5332, "low": 0.5293, "close": 0.533, "volume": 305175.61, "close_time": 1759179599999, "quote_volume": 162149.443996, "trades": 2474, "taker_buy_base": 122907.04, "taker_buy_quote": 65299.313617 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.5331, "high": 0.5348, "low": 0.5328, "close": 0.5342, "volume": 121038.64, "close_time": 1759183199999, "quote_volume": 64603.555404, "trades": 941, "taker_buy_base": 65479.79, "taker_buy_quote": 34956.236454 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.5343, "high": 0.5348, "low": 0.5323, "close": 0.5339, "volume": 147322.56, "close_time": 1759186799999, "quote_volume": 78615.460127, "trades": 1212, "taker_buy_base": 58007.81, "taker_buy_quote": 30958.519483 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.5339, "high": 0.535, "low": 0.53, "close": 0.5302, "volume": 99585.42, "close_time": 1759190399999, "quote_volume": 53093.754972, "trades": 1300, "taker_buy_base": 44987.15, "taker_buy_quote": 23990.998133 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5303, "high": 0.5315, "low": 0.5238, "close": 0.524, "volume": 239307.36, "close_time": 1759193999999, "quote_volume": 126279.692859, "trades": 2505, "taker_buy_base": 93272.35, "taker_buy_quote": 49273.6971 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.5239, "high": 0.5273, "low": 0.5217, "close": 0.5243, "volume": 160724.8, "close_time": 1759197599999, "quote_volume": 84256.783501, "trades": 2071, "taker_buy_base": 67066.59, "taker_buy_quote": 35157.535962 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.5242, "high": 0.5263, "low": 0.5235, "close": 0.5245, "volume": 69979.18, "close_time": 1759201199999, "quote_volume": 36722.12503, "trades": 967, "taker_buy_base": 27152.55, "taker_buy_quote": 14252.188004 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.5245, "high": 0.5287, "low": 0.524, "close": 0.5262, "volume": 145562.66, "close_time": 1759204799999, "quote_volume": 76704.594723, "trades": 2294, "taker_buy_base": 104996.97, "taker_buy_quote": 55348.603856 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.5263, "high": 0.5305, "low": 0.5262, "close": 0.5279, "volume": 151571.69, "close_time": 1759208399999, "quote_volume": 80082.454821, "trades": 1852, "taker_buy_base": 82709.3, "taker_buy_quote": 43694.446283 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.5278, "high": 0.5315, "low": 0.5275, "close": 0.5309, "volume": 107042.38, "close_time": 1759211999999, "quote_volume": 56645.653013, "trades": 1504, "taker_buy_base": 62685.62, "taker_buy_quote": 33175.278166 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.5308, "high": 0.5345, "low": 0.5296, "close": 0.5296, "volume": 168419.81, "close_time": 1759215599999, "quote_volume": 89665.240485, "trades": 1928, "taker_buy_base": 104929.88, "taker_buy_quote": 55885.422001 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.5297, "high": 0.5317, "low": 0.5263, "close": 0.5274, "volume": 158631.9, "close_time": 1759219199999, "quote_volume": 83865.23915, "trades": 1879, "taker_buy_base": 102180.67, "taker_buy_quote": 54015.838194 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.5273, "high": 0.5342, "low": 0.5269, "close": 0.5313, "volume": 422280.94, "close_time": 1759222799999, "quote_volume": 224361.634085, "trades": 4202, "taker_buy_base": 282355.14, "taker_buy_quote": 150046.260518 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.5313, "high": 0.5325, "low": 0.526, "close": 0.5281, "volume": 1619657.51, "close_time": 1759226399999, "quote_volume": 855778.743265, "trades": 6724, "taker_buy_base": 782672.59, "taker_buy_quote": 413812.939713 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.5282, "high": 0.5299, "low": 0.5266, "close": 0.5273, "volume": 196972.87, "close_time": 1759229999999, "quote_volume": 103962.902899, "trades": 1725, "taker_buy_base": 63425.72, "taker_buy_quote": 33483.551017 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.5275, "high": 0.5301, "low": 0.5239, "close": 0.5294, "volume": 166250.29, "close_time": 1759233599999, "quote_volume": 87587.938156, "trades": 1606, "taker_buy_base": 55345.93, "taker_buy_quote": 29169.665311 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.5294, "high": 0.5307, "low": 0.5249, "close": 0.5254, "volume": 186348.56, "close_time": 1759237199999, "quote_volume": 98458.372116, "trades": 1632, "taker_buy_base": 98443.96, "taker_buy_quote": 52020.576964 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.5255, "high": 0.5309, "low": 0.524, "close": 0.5284, "volume": 222754.35, "close_time": 1759240799999, "quote_volume": 117400.47556, "trades": 2713, "taker_buy_base": 133479.86, "taker_buy_quote": 70330.002633 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.5283, "high": 0.5304, "low": 0.5261, "close": 0.5285, "volume": 246172.66, "close_time": 1759244399999, "quote_volume": 130034.045097, "trades": 3245, "taker_buy_base": 136594.39, "taker_buy_quote": 72150.703681 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.5284, "high": 0.5284, "low": 0.5207, "close": 0.5268, "volume": 216545.44, "close_time": 1759247999999, "quote_volume": 113499.803199, "trades": 2658, "taker_buy_base": 104867.16, "taker_buy_quote": 54974.62775 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.5268, "high": 0.5307, "low": 0.5238, "close": 0.5294, "volume": 186453.91, "close_time": 1759251599999, "quote_volume": 98310.959046, "trades": 2028, "taker_buy_base": 73764.26, "taker_buy_quote": 38906.775481 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.5294, "high": 0.535, "low": 0.5282, "close": 0.5306, "volume": 476810.57, "close_time": 1759255199999, "quote_volume": 253896.252815, "trades": 5082, "taker_buy_base": 167726.23, "taker_buy_quote": 89335.014457 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.5307, "high": 0.5326, "low": 0.5264, "close": 0.5299, "volume": 235438.67, "close_time": 1759258799999, "quote_volume": 124683.865896, "trades": 2545, "taker_buy_base": 93489.97, "taker_buy_quote": 49541.055855 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.5299, "high": 0.533, "low": 0.5264, "close": 0.5319, "volume": 239175.89, "close_time": 1759262399999, "quote_volume": 126841.337728, "trades": 2726, "taker_buy_base": 118145.48, "taker_buy_quote": 62653.794855 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.5319, "high": 0.5368, "low": 0.5316, "close": 0.5361, "volume": 245546.84, "close_time": 1759265999999, "quote_volume": 131118.784696, "trades": 2373, "taker_buy_base": 138945.4, "taker_buy_quote": 74179.530629 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.5362, "high": 0.5374, "low": 0.5318, "close": 0.5321, "volume": 144369.5, "close_time": 1759269599999, "quote_volume": 77046.76149, "trades": 1422, "taker_buy_base": 54413.16, "taker_buy_quote": 29057.540536 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.5321, "high": 0.5349, "low": 0.5302, "close": 0.5309, "volume": 204025.83, "close_time": 1759273199999, "quote_volume": 108825.532793, "trades": 2151, "taker_buy_base": 118586.05, "taker_buy_quote": 63296.368379 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.5308, "high": 0.533, "low": 0.5295, "close": 0.5329, "volume": 77643.37, "close_time": 1759276799999, "quote_volume": 41233.675495, "trades": 795, "taker_buy_base": 32041.48, "taker_buy_quote": 17031.09583 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.533, "high": 0.5337, "low": 0.5295, "close": 0.5326, "volume": 110391.44, "close_time": 1759280399999, "quote_volume": 58683.298947, "trades": 1127, "taker_buy_base": 37393.12, "taker_buy_quote": 19868.306479 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.5327, "high": 0.5387, "low": 0.5314, "close": 0.5383, "volume": 141835.0, "close_time": 1759283999999, "quote_volume": 75997.424042, "trades": 1568, "taker_buy_base": 79612.11, "taker_buy_quote": 42639.640452 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.5384, "high": 0.5387, "low": 0.5352, "close": 0.5354, "volume": 84508.25, "close_time": 1759287599999, "quote_volume": 45375.363162, "trades": 1081, "taker_buy_base": 42693.01, "taker_buy_quote": 22918.944694 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.5355, "high": 0.5358, "low": 0.5291, "close": 0.5292, "volume": 145693.4, "close_time": 1759291199999, "quote_volume": 77498.779271, "trades": 1385, "taker_buy_base": 37225.18, "taker_buy_quote": 19802.595893 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.5293, "high": 0.5329, "low": 0.5287, "close": 0.5299, "volume": 128719.15, "close_time": 1759294799999, "quote_volume": 68374.852895, "trades": 1704, "taker_buy_base": 58294.69, "taker_buy_quote": 30958.675835 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.53, "high": 0.5342, "low": 0.53, "close": 0.5314, "volume": 75368.33, "close_time": 1759298399999, "quote_volume": 40114.129267, "trades": 1121, "taker_buy_base": 32946.24, "taker_buy_quote": 17532.387311 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.5313, "high": 0.5313, "low": 0.5282, "close": 0.5285, "volume": 137186.74, "close_time": 1759301999999, "quote_volume": 72651.644556, "trades": 1196, "taker_buy_base": 58399.3, "taker_buy_quote": 30914.375176 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.5284, "high": 0.5322, "low": 0.5279, "close": 0.5315, "volume": 103499.09, "close_time": 1759305599999, "quote_volume": 54868.08042, "trades": 1155, "taker_buy_base": 55471.37, "taker_buy_quote": 29412.476898 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.5314, "high": 0.5469, "low": 0.5313, "close": 0.5466, "volume": 1003047.11, "close_time": 1759309199999, "quote_volume": 539921.362484, "trades": 5497, "taker_buy_base": 477854.19, "taker_buy_quote": 257555.004035 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.5466, "high": 0.5505, "low": 0.5464, "close": 0.5488, "volume": 533259.19, "close_time": 1759312799999, "quote_volume": 292328.933554, "trades": 3038, "taker_buy_base": 265456.28, "taker_buy_quote": 145564.169506 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.5487, "high": 0.5492, "low": 0.5452, "close": 0.5473, "volume": 135302.86, "close_time": 1759316399999, "quote_volume": 74079.182791, "trades": 1320, "taker_buy_base": 55813.4, "taker_buy_quote": 30564.87976 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.5474, "high": 0.5497, "low": 0.5474, "close": 0.5484, "volume": 98932.99, "close_time": 1759319999999, "quote_volume": 54268.927221, "trades": 988, "taker_buy_base": 40509.92, "taker_buy_quote": 22223.628389 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.5485, "high": 0.5495, "low": 0.5453, "close": 0.5458, "volume": 89450.18, "close_time": 1759323599999, "quote_volume": 49004.416267, "trades": 1182, "taker_buy_base": 28004.77, "taker_buy_quote": 15347.45724 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.5458, "high": 0.5512, "low": 0.5458, "close": 0.5481, "volume": 620343.54, "close_time": 1759327199999, "quote_volume": 340925.582652, "trades": 2753, "taker_buy_base": 276989.7, "taker_buy_quote": 152231.546011 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.5482, "high": 0.55, "low": 0.5451, "close": 0.5458, "volume": 215660.82, "close_time": 1759330799999, "quote_volume": 118042.918371, "trades": 1906, "taker_buy_base": 128526.57, "taker_buy_quote": 70342.566774 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.5459, "high": 0.5477, "low": 0.5445, "close": 0.5458, "volume": 184264.27, "close_time": 1759334399999, "quote_volume": 100695.566802, "trades": 980, "taker_buy_base": 33613.02, "taker_buy_quote": 18378.70363 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.5459, "high": 0.5466, "low": 0.544, "close": 0.545, "volume": 142544.2, "close_time": 1759337999999, "quote_volume": 77739.277595, "trades": 1163, "taker_buy_base": 60690.58, "taker_buy_quote": 33099.455701 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.5449, "high": 0.5459, "low": 0.5433, "close": 0.5452, "volume": 98860.38, "close_time": 1759341599999, "quote_volume": 53858.206927, "trades": 937, "taker_buy_base": 55134.37, "taker_buy_quote": 30032.00198 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.5453, "high": 0.5572, "low": 0.5453, "close": 0.5543, "volume": 419577.04, "close_time": 1759345199999, "quote_volume": 231829.218593, "trades": 2640, "taker_buy_base": 266164.77, "taker_buy_quote": 147003.303091 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.5542, "high": 0.5566, "low": 0.5523, "close": 0.5559, "volume": 175502.62, "close_time": 1759348799999, "quote_volume": 97435.881902, "trades": 1487, "taker_buy_base": 101603.93, "taker_buy_quote": 56412.709594 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.5558, "high": 0.5575, "low": 0.555, "close": 0.5567, "volume": 203216.8, "close_time": 1759352399999, "quote_volume": 113051.443084, "trades": 1754, "taker_buy_base": 118524.63, "taker_buy_quote": 65944.324675 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.5566, "high": 0.5588, "low": 0.5556, "close": 0.5572, "volume": 339876.03, "close_time": 1759355999999, "quote_volume": 189616.365069, "trades": 1645, "taker_buy_base": 229008.82, "taker_buy_quote": 127780.265505 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.5571, "high": 0.5595, "low": 0.5553, "close": 0.5573, "volume": 128386.0, "close_time": 1759359599999, "quote_volume": 71548.211148, "trades": 1048, "taker_buy_base": 54836.34, "taker_buy_quote": 30580.912616 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.5573, "high": 0.5596, "low": 0.5567, "close": 0.5591, "volume": 182652.26, "close_time": 1759363199999, "quote_volume": 101945.98859, "trades": 1516, "taker_buy_base": 125333.29, "taker_buy_quote": 69962.261603 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5592, "high": 0.5614, "low": 0.5584, "close": 0.559, "volume": 296696.7, "close_time": 1759366799999, "quote_volume": 166160.121527, "trades": 1865, "taker_buy_base": 126306.52, "taker_buy_quote": 70728.175201 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.5591, "high": 0.566, "low": 0.5585, "close": 0.5655, "volume": 265622.48, "close_time": 1759370399999, "quote_volume": 149618.739408, "trades": 1433, "taker_buy_base": 137200.77, "taker_buy_quote": 77254.180828 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.5654, "high": 0.5654, "low": 0.5613, "close": 0.5635, "volume": 106206.91, "close_time": 1759373999999, "quote_volume": 59856.167021, "trades": 1173, "taker_buy_base": 46645.66, "taker_buy_quote": 26283.101387 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.5636, "high": 0.5636, "low": 0.5592, "close": 0.5596, "volume": 339050.16, "close_time": 1759377599999, "quote_volume": 190161.710206, "trades": 1643, "taker_buy_base": 120974.05, "taker_buy_quote": 67888.245708 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.5597, "high": 0.5603, "low": 0.5557, "close": 0.5575, "volume": 135717.91, "close_time": 1759381199999, "quote_volume": 75655.916473, "trades": 1140, "taker_buy_base": 90274.33, "taker_buy_quote": 50324.843039 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.5574, "high": 0.5597, "low": 0.5549, "close": 0.5574, "volume": 136898.22, "close_time": 1759384799999, "quote_volume": 76330.288837, "trades": 1398, "taker_buy_base": 80355.43, "taker_buy_quote": 44795.066876 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.5574, "high": 0.5609, "low": 0.5564, "close": 0.5568, "volume": 215777.67, "close_time": 1759388399999, "quote_volume": 120482.918241, "trades": 1624, "taker_buy_base": 152273.91, "taker_buy_quote": 85040.376328 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.5569, "high": 0.5585, "low": 0.5539, "close": 0.5546, "volume": 159647.99, "close_time": 1759391999999, "quote_volume": 88709.511243, "trades": 1277, "taker_buy_base": 75520.86, "taker_buy_quote": 41959.416813 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.5547, "high": 0.5569, "low": 0.5539, "close": 0.5548, "volume": 387005.97, "close_time": 1759395599999, "quote_volume": 214795.810807, "trades": 1783, "taker_buy_base": 205640.01, "taker_buy_quote": 114153.027576 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.5547, "high": 0.5576, "low": 0.5544, "close": 0.5566, "volume": 973010.89, "close_time": 1759399199999, "quote_volume": 541248.226247, "trades": 3283, "taker_buy_base": 516798.59, "taker_buy_quote": 287446.769694 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.5566, "high": 0.5582, "low": 0.5551, "close": 0.5575, "volume": 310222.5, "close_time": 1759402799999, "quote_volume": 172794.680986, "trades": 1820, "taker_buy_base": 129646.81, "taker_buy_quote": 72206.24489 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.5574, "high": 0.5574, "low": 0.5541, "close": 0.5546, "volume": 102735.65, "close_time": 1759406399999, "quote_volume": 57119.22258, "trades": 928, "taker_buy_base": 55058.29, "taker_buy_quote": 30610.105689 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.5547, "high": 0.558, "low": 0.5531, "close": 0.5551, "volume": 768432.62, "close_time": 1759409999999, "quote_volume": 426388.208298, "trades": 3271, "taker_buy_base": 428728.81, "taker_buy_quote": 237896.471507 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.5551, "high": 0.5563, "low": 0.5515, "close": 0.5555, "volume": 421508.77, "close_time": 1759413599999, "quote_volume": 233769.644623, "trades": 2688, "taker_buy_base": 155847.74, "taker_buy_quote": 86436.505343 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.5555, "high": 0.557, "low": 0.547, "close": 0.5489, "volume": 2531318.15, "close_time": 1759417199999, "quote_volume": 1401635.799285, "trades": 7218, "taker_buy_base": 1312588.49, "taker_buy_quote": 726634.704108 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.5489, "high": 0.5553, "low": 0.5472, "close": 0.5552, "volume": 791675.32, "close_time": 1759420799999, "quote_volume": 435910.103807, "trades": 3018, "taker_buy_base": 328407.78, "taker_buy_quote": 180859.400335 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.5553, "high": 0.559, "low": 0.5538, "close": 0.5557, "volume": 150259.96, "close_time": 1759424399999, "quote_volume": 83676.152983, "trades": 1650, "taker_buy_base": 81835.03, "taker_buy_quote": 45569.745033 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.5558, "high": 0.5626, "low": 0.5557, "close": 0.5624, "volume": 163822.17, "close_time": 1759427999999, "quote_volume": 91609.981177, "trades": 1274, "taker_buy_base": 113665.38, "taker_buy_quote": 63550.81372 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.5624, "high": 0.5658, "low": 0.5624, "close": 0.5648, "volume": 227821.23, "close_time": 1759431599999, "quote_volume": 128646.945958, "trades": 1209, "taker_buy_base": 167384.96, "taker_buy_quote": 94519.701449 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.5649, "high": 0.5688, "low": 0.564, "close": 0.5673, "volume": 210092.38, "close_time": 1759435199999, "quote_volume": 119119.479083, "trades": 1503, "taker_buy_base": 107436.21, "taker_buy_quote": 60923.268808 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.5674, "high": 0.5683, "low": 0.5652, "close": 0.5665, "volume": 88262.04, "close_time": 1759438799999, "quote_volume": 50002.587639, "trades": 893, "taker_buy_base": 43851.93, "taker_buy_quote": 24850.09244 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.5666, "high": 0.5679, "low": 0.5632, "close": 0.5641, "volume": 184381.69, "close_time": 1759442399999, "quote_volume": 104122.145434, "trades": 878, "taker_buy_base": 56545.46, "taker_buy_quote": 32004.84665 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.564, "high": 0.5655, "low": 0.5629, "close": 0.564, "volume": 102016.9, "close_time": 1759445999999, "quote_volume": 57538.681881, "trades": 1059, "taker_buy_base": 37612.29, "taker_buy_quote": 21216.703244 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.5641, "high": 0.5657, "low": 0.5624, "close": 0.5655, "volume": 183422.93, "close_time": 1759449599999, "quote_volume": 103500.125055, "trades": 1264, "taker_buy_base": 125493.45, "taker_buy_quote": 70848.843996 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.5655, "high": 0.5661, "low": 0.5585, "close": 0.56, "volume": 289872.24, "close_time": 1759453199999, "quote_volume": 162665.67811, "trades": 1607, "taker_buy_base": 131356.77, "taker_buy_quote": 73646.361088 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.56, "high": 0.561, "low": 0.5558, "close": 0.5561, "volume": 121754.27, "close_time": 1759456799999, "quote_volume": 67952.415794, "trades": 1179, "taker_buy_base": 63218.34, "taker_buy_quote": 35283.388886 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.556, "high": 0.5588, "low": 0.5551, "close": 0.5579, "volume": 134290.27, "close_time": 1759460399999, "quote_volume": 74793.783846, "trades": 1212, "taker_buy_base": 80691.59, "taker_buy_quote": 44958.859131 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.5579, "high": 0.561, "low": 0.5547, "close": 0.5552, "volume": 172449.21, "close_time": 1759463999999, "quote_volume": 96238.752694, "trades": 1566, "taker_buy_base": 69192.29, "taker_buy_quote": 38658.547762 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.5552, "high": 0.5596, "low": 0.555, "close": 0.5575, "volume": 106999.73, "close_time": 1759467599999, "quote_volume": 59552.559909, "trades": 1235, "taker_buy_base": 59779.93, "taker_buy_quote": 33282.787724 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.5574, "high": 0.5577, "low": 0.5546, "close": 0.5564, "volume": 100654.75, "close_time": 1759471199999, "quote_volume": 55986.942404, "trades": 1086, "taker_buy_base": 66103.67, "taker_buy_quote": 36774.73384 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.5563, "high": 0.5578, "low": 0.5517, "close": 0.5548, "volume": 241809.49, "close_time": 1759474799999, "quote_volume": 134216.487211, "trades": 1500, "taker_buy_base": 122945.02, "taker_buy_quote": 68258.449688 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.5548, "high": 0.556, "low": 0.5535, "close": 0.5556, "volume": 156994.08, "close_time": 1759478399999, "quote_volume": 87061.450553, "trades": 1181, "taker_buy_base": 81090.6, "taker_buy_quote": 44998.145823 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.5555, "high": 0.5574, "low": 0.5518, "close": 0.5573, "volume": 863015.04, "close_time": 1759481999999, "quote_volume": 478890.907601, "trades": 2716, "taker_buy_base": 460798.34, "taker_buy_quote": 255682.78614 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.5572, "high": 0.5589, "low": 0.5561, "close": 0.5578, "volume": 95191.05, "close_time": 1759485599999, "quote_volume": 53107.28539, "trades": 1087, "taker_buy_base": 71569.35, "taker_buy_quote": 39934.359641 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.5578, "high": 0.5578, "low": 0.555, "close": 0.5558, "volume": 114552.21, "close_time": 1759489199999, "quote_volume": 63674.147261, "trades": 936, "taker_buy_base": 70619.51, "taker_buy_quote": 39251.788371 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.5557, "high": 0.556, "low": 0.5538, "close": 0.5542, "volume": 45824.09, "close_time": 1759492799999, "quote_volume": 25420.336554, "trades": 776, "taker_buy_base": 26428.17, "taker_buy_quote": 14661.284707 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.5541, "high": 0.5563, "low": 0.5534, "close": 0.555, "volume": 380542.82, "close_time": 1759496399999, "quote_volume": 211079.699805, "trades": 2079, "taker_buy_base": 217534.33, "taker_buy_quote": 120667.543952 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.555, "high": 0.5603, "low": 0.5522, "close": 0.5564, "volume": 341306.04, "close_time": 1759499999999, "quote_volume": 189771.882769, "trades": 3611, "taker_buy_base": 208272.1, "taker_buy_quote": 115788.296587 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.5563, "high": 0.5584, "low": 0.5519, "close": 0.5563, "volume": 253740.16, "close_time": 1759503599999, "quote_volume": 140924.234017, "trades": 2692, "taker_buy_base": 147435.67, "taker_buy_quote": 81876.207667 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.5564, "high": 0.5637, "low": 0.5528, "close": 0.5632, "volume": 1592780.33, "close_time": 1759507199999, "quote_volume": 889366.46637, "trades": 4679, "taker_buy_base": 1052916.87, "taker_buy_quote": 588441.236731 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.5632, "high": 0.5711, "low": 0.5632, "close": 0.5653, "volume": 554978.18, "close_time": 1759510799999, "quote_volume": 314346.103647, "trades": 3476, "taker_buy_base": 334935.24, "taker_buy_quote": 189773.443544 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.5653, "high": 0.5653, "low": 0.5563, "close": 0.5588, "volume": 936093.25, "close_time": 1759514399999, "quote_volume": 524406.343233, "trades": 6479, "taker_buy_base": 294179.54, "taker_buy_quote": 165018.274034 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.5589, "high": 0.567, "low": 0.5563, "close": 0.5667, "volume": 412697.2, "close_time": 1759517999999, "quote_volume": 231973.486765, "trades": 2338, "taker_buy_base": 295101.44, "taker_buy_quote": 165948.592747 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.5668, "high": 0.5787, "low": 0.5652, "close": 0.573, "volume": 862048.51, "close_time": 1759521599999, "quote_volume": 493505.234295, "trades": 5717, "taker_buy_base": 455167.55, "taker_buy_quote": 260236.626247 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.5731, "high": 0.5814, "low": 0.5731, "close": 0.5777, "volume": 845974.06, "close_time": 1759525199999, "quote_volume": 488590.576831, "trades": 5150, "taker_buy_base": 466140.01, "taker_buy_quote": 269127.412393 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.5776, "high": 0.5809, "low": 0.5771, "close": 0.5778, "volume": 266777.6, "close_time": 1759528799999, "quote_volume": 154325.44297, "trades": 1708, "taker_buy_base": 159253.19, "taker_buy_quote": 92139.534509 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.5779, "high": 0.5813, "low": 0.5779, "close": 0.5807, "volume": 283400.38, "close_time": 1759532399999, "quote_volume": 164243.909534, "trades": 1706, "taker_buy_base": 189446.68, "taker_buy_quote": 109767.56261 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.5806, "high": 0.5806, "low": 0.5776, "close": 0.578, "volume": 135010.47, "close_time": 1759535999999, "quote_volume": 78188.210354, "trades": 1281, "taker_buy_base": 85336.38, "taker_buy_quote": 49416.68063 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.5781, "high": 0.58, "low": 0.5736, "close": 0.5758, "volume": 217642.17, "close_time": 1759539599999, "quote_volume": 125426.855943, "trades": 1780, "taker_buy_base": 122426.01, "taker_buy_quote": 70609.078046 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.5759, "high": 0.5762, "low": 0.5712, "close": 0.574, "volume": 298049.87, "close_time": 1759543199999, "quote_volume": 170812.050238, "trades": 2251, "taker_buy_base": 182417.98, "taker_buy_quote": 104551.5222 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.574, "high": 0.5752, "low": 0.5683, "close": 0.5696, "volume": 615654.86, "close_time": 1759546799999, "quote_volume": 350737.338449, "trades": 3275, "taker_buy_base": 188280.14, "taker_buy_quote": 107290.898907 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.5696, "high": 0.5704, "low": 0.5666, "close": 0.5686, "volume": 209347.35, "close_time": 1759550399999, "quote_volume": 119101.724243, "trades": 2844, "taker_buy_base": 73444.42, "taker_buy_quote": 41789.469052 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.5687, "high": 0.5714, "low": 0.5658, "close": 0.5712, "volume": 163924.3, "close_time": 1759553999999, "quote_volume": 93279.093014, "trades": 1652, "taker_buy_base": 118854.37, "taker_buy_quote": 67612.200322 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.5712, "high": 0.5724, "low": 0.5692, "close": 0.5711, "volume": 74801.08, "close_time": 1759557599999, "quote_volume": 42726.442649, "trades": 859, "taker_buy_base": 31532.01, "taker_buy_quote": 18013.402341 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.571, "high": 0.5734, "low": 0.5694, "close": 0.5723, "volume": 78716.96, "close_time": 1759561199999, "quote_volume": 44964.702126, "trades": 1178, "taker_buy_base": 38920.57, "taker_buy_quote": 22232.995154 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.5722, "high": 0.5722, "low": 0.5685, "close": 0.5699, "volume": 87706.18, "close_time": 1759564799999, "quote_volume": 50023.449514, "trades": 1292, "taker_buy_base": 53369.55, "taker_buy_quote": 30442.525854 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.57, "high": 0.5714, "low": 0.5642, "close": 0.566, "volume": 1034934.89, "close_time": 1759568399999, "quote_volume": 586324.939439, "trades": 3811, "taker_buy_base": 433971.01, "taker_buy_quote": 245951.508306 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.566, "high": 0.5673, "low": 0.5613, "close": 0.5624, "volume": 1020533.48, "close_time": 1759571999999, "quote_volume": 574926.876351, "trades": 2746, "taker_buy_base": 589974.19, "taker_buy_quote": 332253.308606 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.5623, "high": 0.5666, "low": 0.5595, "close": 0.5599, "volume": 571595.11, "close_time": 1759575599999, "quote_volume": 322284.934257, "trades": 3015, "taker_buy_base": 302567.4, "taker_buy_quote": 170840.476849 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.5602, "high": 0.5614, "low": 0.5584, "close": 0.5591, "volume": 261783.08, "close_time": 1759579199999, "quote_volume": 146463.189605, "trades": 2807, "taker_buy_base": 74912.13, "taker_buy_quote": 41909.897944 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.559, "high": 0.5673, "low": 0.5585, "close": 0.5623, "volume": 976203.14, "close_time": 1759582799999, "quote_volume": 550211.276564, "trades": 3785, "taker_buy_base": 487293.22, "taker_buy_quote": 274329.731076 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.5623, "high": 0.5687, "low": 0.5618, "close": 0.5669, "volume": 186206.56, "close_time": 1759586399999, "quote_volume": 105492.639877, "trades": 1872, "taker_buy_base": 122809.26, "taker_buy_quote": 69553.876711 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.567, "high": 0.5699, "low": 0.5628, "close": 0.5628, "volume": 177075.7, "close_time": 1759589999999, "quote_volume": 100327.605342, "trades": 1584, "taker_buy_base": 80103.04, "taker_buy_quote": 45398.199749 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.5628, "high": 0.5646, "low": 0.5561, "close": 0.5582, "volume": 298681.88, "close_time": 1759593599999, "quote_volume": 166919.334328, "trades": 3012, "taker_buy_base": 141789.79, "taker_buy_quote": 79217.49326 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.5582, "high": 0.5616, "low": 0.5565, "close": 0.5608, "volume": 148616.88, "close_time": 1759597199999, "quote_volume": 83077.071331, "trades": 1764, "taker_buy_base": 80254.02, "taker_buy_quote": 44856.225814 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.5606, "high": 0.5638, "low": 0.5599, "close": 0.5618, "volume": 65160.37, "close_time": 1759600799999, "quote_volume": 36588.911084, "trades": 879, "taker_buy_base": 28373.3, "taker_buy_quote": 15936.807102 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.5618, "high": 0.5636, "low": 0.5601, "close": 0.5604, "volume": 76953.05, "close_time": 1759604399999, "quote_volume": 43201.330545, "trades": 849, "taker_buy_base": 31235.88, "taker_buy_quote": 17546.371998 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.5605, "high": 0.5627, "low": 0.5604, "close": 0.5624, "volume": 91844.79, "close_time": 1759607999999, "quote_volume": 51583.013089, "trades": 925, "taker_buy_base": 70411.58, "taker_buy_quote": 39550.63124 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.5622, "high": 0.5641, "low": 0.5622, "close": 0.5629, "volume": 71054.93, "close_time": 1759611599999, "quote_volume": 40012.748356, "trades": 818, "taker_buy_base": 45617.62, "taker_buy_quote": 25689.337136 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.5629, "high": 0.5657, "low": 0.5628, "close": 0.5635, "volume": 90595.9, "close_time": 1759615199999, "quote_volume": 51110.48045, "trades": 591, "taker_buy_base": 62878.67, "taker_buy_quote": 35479.604295 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.5635, "high": 0.5655, "low": 0.5635, "close": 0.5641, "volume": 60594.66, "close_time": 1759618799999, "quote_volume": 34208.206172, "trades": 560, "taker_buy_base": 42350.17, "taker_buy_quote": 23912.757139 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.5642, "high": 0.5652, "low": 0.5629, "close": 0.564, "volume": 50047.39, "close_time": 1759622399999, "quote_volume": 28233.014413, "trades": 536, "taker_buy_base": 37879.17, "taker_buy_quote": 21371.922912 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5639, "high": 0.5659, "low": 0.5602, "close": 0.5604, "volume": 220248.59, "close_time": 1759625999999, "quote_volume": 124167.225395, "trades": 2542, "taker_buy_base": 72845.54, "taker_buy_quote": 41076.513557 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.5605, "high": 0.5631, "low": 0.5603, "close": 0.5624, "volume": 44193.62, "close_time": 1759629599999, "quote_volume": 24835.041423, "trades": 679, "taker_buy_base": 21420.2, "taker_buy_quote": 12038.392138 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.5624, "high": 0.5723, "low": 0.5613, "close": 0.5719, "volume": 328767.22, "close_time": 1759633199999, "quote_volume": 186847.092003, "trades": 3215, "taker_buy_base": 220818.67, "taker_buy_quote": 125516.000285 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.572, "high": 0.5736, "low": 0.57, "close": 0.5702, "volume": 130791.74, "close_time": 1759636799999, "quote_volume": 74881.545025, "trades": 1442, "taker_buy_base": 89558.69, "taker_buy_quote": 51286.653184 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.5703, "high": 0.5745, "low": 0.5679, "close": 0.5739, "volume": 412347.06, "close_time": 1759640399999, "quote_volume": 235920.896248, "trades": 2814, "taker_buy_base": 303483.22, "taker_buy_quote": 173726.1328 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.5739, "high": 0.576, "low": 0.5735, "close": 0.5736, "volume": 156523.12, "close_time": 1759643999999, "quote_volume": 89965.61302, "trades": 1234, "taker_buy_base": 113562.17, "taker_buy_quote": 65263.844352 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.5737, "high": 0.5737, "low": 0.5709, "close": 0.5728, "volume": 101836.58, "close_time": 1759647599999, "quote_volume": 58280.564763, "trades": 1087, "taker_buy_base": 42346.28, "taker_buy_quote": 24238.433808 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.5727, "high": 0.579, "low": 0.5727, "close": 0.5788, "volume": 138415.53, "close_time": 1759651199999, "quote_volume": 79811.973566, "trades": 1147, "taker_buy_base": 85660.93, "taker_buy_quote": 49383.047146 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.5789, "high": 0.5805, "low": 0.5754, "close": 0.5793, "volume": 406920.96, "close_time": 1759654799999, "quote_volume": 235417.380355, "trades": 1981, "taker_buy_base": 249040.76, "taker_buy_quote": 144063.69148 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.5793, "high": 0.5803, "low": 0.572, "close": 0.5731, "volume": 454066.29, "close_time": 1759658399999, "quote_volume": 262002.759154, "trades": 3190, "taker_buy_base": 240981.0, "taker_buy_quote": 139023.193515 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.5731, "high": 0.5753, "low": 0.5709, "close": 0.5722, "volume": 105596.13, "close_time": 1759661999999, "quote_volume": 60487.204759, "trades": 1569, "taker_buy_base": 42726.0, "taker_buy_quote": 24477.53583 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.5721, "high": 0.5737, "low": 0.5684, "close": 0.5734, "volume": 147282.41, "close_time": 1759665599999, "quote_volume": 84102.996185, "trades": 1243, "taker_buy_base": 94732.75, "taker_buy_quote": 54114.650999 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.5733, "high": 0.5733, "low": 0.5673, "close": 0.5693, "volume": 265428.87, "close_time": 1759669199999, "quote_volume": 151174.348337, "trades": 1780, "taker_buy_base": 168508.96, "taker_buy_quote": 96004.483495 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.5693, "high": 0.5714, "low": 0.5686, "close": 0.569, "volume": 226779.03, "close_time": 1759672799999, "quote_volume": 129274.567619, "trades": 1388, "taker_buy_base": 38233.98, "taker_buy_quote": 21803.856016 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.569, "high": 0.5718, "low": 0.5662, "close": 0.5682, "volume": 83083.42, "close_time": 1759676399999, "quote_volume": 47265.185086, "trades": 992, "taker_buy_base": 32245.13, "taker_buy_quote": 18336.415448 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.5682, "high": 0.5707, "low": 0.5672, "close": 0.5693, "volume": 87556.67, "close_time": 1759679999999, "quote_volume": 49801.702794, "trades": 722, "taker_buy_base": 36274.36, "taker_buy_quote": 20632.256547 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.5692, "high": 0.5696, "low": 0.5645, "close": 0.5685, "volume": 104002.03, "close_time": 1759683599999, "quote_volume": 58987.950625, "trades": 1342, "taker_buy_base": 48430.86, "taker_buy_quote": 27466.931547 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.5685, "high": 0.5691, "low": 0.5624, "close": 0.563, "volume": 90605.6, "close_time": 1759687199999, "quote_volume": 51206.470938, "trades": 944, "taker_buy_base": 32249.35, "taker_buy_quote": 18223.626013 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.5631, "high": 0.5644, "low": 0.5607, "close": 0.5625, "volume": 56489.94, "close_time": 1759690799999, "quote_volume": 31783.720958, "trades": 973, "taker_buy_base": 21188.1, "taker_buy_quote": 11926.685094 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.5624, "high": 0.5624, "low": 0.5569, "close": 0.5575, "volume": 131696.49, "close_time": 1759694399999, "quote_volume": 73619.746749, "trades": 1931, "taker_buy_base": 35903.47, "taker_buy_quote": 20065.445896 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.5574, "high": 0.5605, "low": 0.5558, "close": 0.5585, "volume": 148665.06, "close_time": 1759697999999, "quote_volume": 82976.423116, "trades": 1248, "taker_buy_base": 81045.97, "taker_buy_quote": 45286.670691 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.5585, "high": 0.5593, "low": 0.5574, "close": 0.5593, "volume": 39678.98, "close_time": 1759701599999, "quote_volume": 22151.483771, "trades": 456, "taker_buy_base": 17950.77, "taker_buy_quote": 10022.775574 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.5593, "high": 0.5604, "low": 0.557, "close": 0.5601, "volume": 82884.64, "close_time": 1759705199999, "quote_volume": 46309.19593, "trades": 981, "taker_buy_base": 58162.73, "taker_buy_quote": 32500.667706 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.5603, "high": 0.5619, "low": 0.5597, "close": 0.5597, "volume": 55647.91, "close_time": 1759708799999, "quote_volume": 31225.467324, "trades": 540, "taker_buy_base": 19016.11, "taker_buy_quote": 10668.692806 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5599, "high": 0.5638, "low": 0.5569, "close": 0.5581, "volume": 156279.9, "close_time": 1759712399999, "quote_volume": 87469.460614, "trades": 1931, "taker_buy_base": 60185.85, "taker_buy_quote": 33708.749546 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.558, "high": 0.5653, "low": 0.5563, "close": 0.5622, "volume": 67451.21, "close_time": 1759715999999, "quote_volume": 37905.734803, "trades": 1429, "taker_buy_base": 34021.15, "taker_buy_quote": 19130.740804 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.5621, "high": 0.5656, "low": 0.5596, "close": 0.5637, "volume": 107422.64, "close_time": 1759719599999, "quote_volume": 60390.707838, "trades": 1151, "taker_buy_base": 47126.65, "taker_buy_quote": 26505.6103 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.5636, "high": 0.5639, "low": 0.5611, "close": 0.5622, "volume": 48700.61, "close_time": 1759723199999, "quote_volume": 27404.825795, "trades": 777, "taker_buy_base": 16711.99, "taker_buy_quote": 9402.051998 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.5621, "high": 0.5623, "low": 0.5592, "close": 0.5607, "volume": 72905.51, "close_time": 1759726799999, "quote_volume": 40885.138977, "trades": 870, "taker_buy_base": 28162.65, "taker_buy_quote": 15797.838611 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.5608, "high": 0.5629, "low": 0.5572, "close": 0.5611, "volume": 175950.54, "close_time": 1759730399999, "quote_volume": 98423.093917, "trades": 1977, "taker_buy_base": 72434.72, "taker_buy_quote": 40507.188974 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.561, "high": 0.5669, "low": 0.5609, "close": 0.5656, "volume": 160259.85, "close_time": 1759733999999, "quote_volume": 90447.469504, "trades": 1446, "taker_buy_base": 91933.32, "taker_buy_quote": 51855.841322 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.5656, "high": 0.5667, "low": 0.5607, "close": 0.5617, "volume": 69031.33, "close_time": 1759737599999, "quote_volume": 38918.75685, "trades": 1101, "taker_buy_base": 31793.69, "taker_buy_quote": 17934.634431 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.5618, "high": 0.566, "low": 0.5618, "close": 0.5634, "volume": 117178.02, "close_time": 1759741199999, "quote_volume": 66079.515212, "trades": 1366, "taker_buy_base": 58705.06, "taker_buy_quote": 33115.855267 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.5637, "high": 0.5648, "low": 0.5624, "close": 0.5633, "volume": 67075.73, "close_time": 1759744799999, "quote_volume": 37800.055132, "trades": 966, "taker_buy_base": 30069.27, "taker_buy_quote": 16948.095768 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.5633, "high": 0.5663, "low": 0.5606, "close": 0.5646, "volume": 434647.7, "close_time": 1759748399999, "quote_volume": 245099.305114, "trades": 1888, "taker_buy_base": 271629.38, "taker_buy_quote": 153224.077208 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.5645, "high": 0.5668, "low": 0.5627, "close": 0.5645, "volume": 152433.06, "close_time": 1759751999999, "quote_volume": 86026.727791, "trades": 1371, "taker_buy_base": 63381.63, "taker_buy_quote": 35777.168297 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.5645, "high": 0.568, "low": 0.5641, "close": 0.567, "volume": 66809.96, "close_time": 1759755599999, "quote_volume": 37867.079925, "trades": 994, "taker_buy_base": 36512.96, "taker_buy_quote": 20703.31441 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.5672, "high": 0.5723, "low": 0.5658, "close": 0.5721, "volume": 309843.08, "close_time": 1759759199999, "quote_volume": 176479.243877, "trades": 2594, "taker_buy_base": 157162.1, "taker_buy_quote": 89501.577857 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.5722, "high": 0.5769, "low": 0.5721, "close": 0.5732, "volume": 286912.14, "close_time": 1759762799999, "quote_volume": 164694.327627, "trades": 2607, "taker_buy_base": 149917.1, "taker_buy_quote": 86087.622521 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.5733, "high": 0.5792, "low": 0.5733, "close": 0.578, "volume": 189988.32, "close_time": 1759766399999, "quote_volume": 109593.611893, "trades": 2013, "taker_buy_base": 77947.3, "taker_buy_quote": 44939.71396 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.578, "high": 0.5793, "low": 0.5743, "close": 0.5769, "volume": 222725.11, "close_time": 1759769999999, "quote_volume": 128446.874024, "trades": 1878, "taker_buy_base": 112433.04, "taker_buy_quote": 64815.656223 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.577, "high": 0.5826, "low": 0.5767, "close": 0.5806, "volume": 307626.92, "close_time": 1759773599999, "quote_volume": 178444.676864, "trades": 2803, "taker_buy_base": 202718.06, "taker_buy_quote": 117562.283291 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.5807, "high": 0.5839, "low": 0.5803, "close": 0.5836, "volume": 76485.42, "close_time": 1759777199999, "quote_volume": 44534.997854, "trades": 902, "taker_buy_base": 37723.2, "taker_buy_quote": 21960.663252 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.5835, "high": 0.5839, "low": 0.5798, "close": 0.5811, "volume": 112694.0, "close_time": 1759780799999, "quote_volume": 65569.282006, "trades": 1147, "taker_buy_base": 21277.92, "taker_buy_quote": 12381.020142 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.5811, "high": 0.5814, "low": 0.5773, "close": 0.5783, "volume": 82297.0, "close_time": 1759784399999, "quote_volume": 47679.04298, "trades": 1079, "taker_buy_base": 29793.28, "taker_buy_quote": 17263.004939 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.5782, "high": 0.5788, "low": 0.5751, "close": 0.5778, "volume": 76376.76, "close_time": 1759787999999, "quote_volume": 44130.413479, "trades": 797, "taker_buy_base": 44302.74, "taker_buy_quote": 25604.511299 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.5779, "high": 0.5781, "low": 0.5761, "close": 0.577, "volume": 67694.99, "close_time": 1759791599999, "quote_volume": 39074.847722, "trades": 935, "taker_buy_base": 41840.05, "taker_buy_quote": 24151.51284 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.5771, "high": 0.5775, "low": 0.5737, "close": 0.5746, "volume": 86981.66, "close_time": 1759795199999, "quote_volume": 50027.046592, "trades": 910, "taker_buy_base": 38606.81, "taker_buy_quote": 22214.355519 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.5746, "high": 0.5763, "low": 0.5734, "close": 0.5754, "volume": 48828.01, "close_time": 1759798799999, "quote_volume": 28064.921387, "trades": 799, "taker_buy_base": 24676.92, "taker_buy_quote": 14183.250639 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.5755, "high": 0.5766, "low": 0.5724, "close": 0.5735, "volume": 38488.26, "close_time": 1759802399999, "quote_volume": 22092.476987, "trades": 760, "taker_buy_base": 11816.34, "taker_buy_quote": 6783.09919 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.5734, "high": 0.5742, "low": 0.5715, "close": 0.5723, "volume": 54770.09, "close_time": 1759805999999, "quote_volume": 31375.093739, "trades": 715, "taker_buy_base": 23054.1, "taker_buy_quote": 13207.025753 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.5722, "high": 0.5734, "low": 0.5708, "close": 0.5724, "volume": 45564.57, "close_time": 1759809599999, "quote_volume": 26059.648779, "trades": 686, "taker_buy_base": 27974.92, "taker_buy_quote": 15999.390915 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.5722, "high": 0.5774, "low": 0.569, "close": 0.5756, "volume": 252258.62, "close_time": 1759813199999, "quote_volume": 144157.712509, "trades": 1630, "taker_buy_base": 144283.17, "taker_buy_quote": 82533.148193 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.5756, "high": 0.5756, "low": 0.5731, "close": 0.5733, "volume": 83328.13, "close_time": 1759816799999, "quote_volume": 47835.454092, "trades": 1013, "taker_buy_base": 48881.32, "taker_buy_quote": 28053.16929 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.5733, "high": 0.5733, "low": 0.5669, "close": 0.5679, "volume": 113362.82, "close_time": 1759820399999, "quote_volume": 64509.120249, "trades": 1244, "taker_buy_base": 32150.0, "taker_buy_quote": 18311.181622 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.5678, "high": 0.57, "low": 0.5661, "close": 0.5674, "volume": 130780.11, "close_time": 1759823999999, "quote_volume": 74318.386065, "trades": 1705, "taker_buy_base": 53613.71, "taker_buy_quote": 30474.796878 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.5675, "high": 0.568, "low": 0.5632, "close": 0.5671, "volume": 164399.1, "close_time": 1759827599999, "quote_volume": 93007.36482, "trades": 2471, "taker_buy_base": 56288.8, "taker_buy_quote": 31850.756719 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.5672, "high": 0.5693, "low": 0.5668, "close": 0.5673, "volume": 74204.31, "close_time": 1759831199999, "quote_volume": 42158.060287, "trades": 989, "taker_buy_base": 28842.96, "taker_buy_quote": 16392.580599 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.5672, "high": 0.5697, "low": 0.5665, "close": 0.5686, "volume": 63884.16, "close_time": 1759834799999, "quote_volume": 36280.713377, "trades": 1089, "taker_buy_base": 30374.49, "taker_buy_quote": 17249.827165 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.5685, "high": 0.572, "low": 0.5679, "close": 0.5716, "volume": 127263.72, "close_time": 1759838399999, "quote_volume": 72543.762419, "trades": 1121, "taker_buy_base": 72668.68, "taker_buy_quote": 41439.672776 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.5715, "high": 0.5727, "low": 0.5684, "close": 0.5727, "volume": 101858.03, "close_time": 1759841999999, "quote_volume": 58094.493139, "trades": 1424, "taker_buy_base": 52766.6, "taker_buy_quote": 30092.679478 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.5728, "high": 0.5731, "low": 0.563, "close": 0.5675, "volume": 361812.56, "close_time": 1759845599999, "quote_volume": 205489.143715, "trades": 4260, "taker_buy_base": 125259.85, "taker_buy_quote": 71121.926985 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.5674, "high": 0.568, "low": 0.5562, "close": 0.5564, "volume": 604288.97, "close_time": 1759849199999, "quote_volume": 338821.906897, "trades": 6507, "taker_buy_base": 225986.89, "taker_buy_quote": 126654.731301 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.5565, "high": 0.5581, "low": 0.5479, "close": 0.5503, "volume": 904025.16, "close_time": 1759852799999, "quote_volume": 498876.580918, "trades": 9306, "taker_buy_base": 368305.14, "taker_buy_quote": 203215.387617 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5502, "high": 0.555, "low": 0.5447, "close": 0.5523, "volume": 412933.82, "close_time": 1759856399999, "quote_volume": 226476.89318, "trades": 4030, "taker_buy_base": 192135.87, "taker_buy_quote": 105420.029357 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.5524, "high": 0.5548, "low": 0.5512, "close": 0.5512, "volume": 103691.94, "close_time": 1759859999999, "quote_volume": 57351.154813, "trades": 1351, "taker_buy_base": 65140.7, "taker_buy_quote": 36035.87082 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.5513, "high": 0.5532, "low": 0.5507, "close": 0.552, "volume": 87350.5, "close_time": 1759863599999, "quote_volume": 48209.357737, "trades": 1199, "taker_buy_base": 49741.91, "taker_buy_quote": 27450.70932 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.552, "high": 0.5555, "low": 0.5517, "close": 0.5527, "volume": 121520.75, "close_time": 1759867199999, "quote_volume": 67304.448448, "trades": 1492, "taker_buy_base": 73732.16, "taker_buy_quote": 40847.5564 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5528, "high": 0.5594, "low": 0.5524, "close": 0.5578, "volume": 65329.07, "close_time": 1759870799999, "quote_volume": 36372.587724, "trades": 1056, "taker_buy_base": 35551.22, "taker_buy_quote": 19773.909309 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.5579, "high": 0.5625, "low": 0.5571, "close": 0.5579, "volume": 169005.25, "close_time": 1759874399999, "quote_volume": 94756.167228, "trades": 1032, "taker_buy_base": 116501.44, "taker_buy_quote": 65324.766705 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.5579, "high": 0.5601, "low": 0.5558, "close": 0.556, "volume": 56294.95, "close_time": 1759877999999, "quote_volume": 31366.703886, "trades": 882, "taker_buy_base": 19517.74, "taker_buy_quote": 10884.551161 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.5561, "high": 0.5568, "low": 0.5523, "close": 0.5542, "volume": 113310.21, "close_time": 1759881599999, "quote_volume": 62850.764489, "trades": 1504, "taker_buy_base": 40985.0, "taker_buy_quote": 22738.592926 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5543, "high": 0.5602, "low": 0.5537, "close": 0.5585, "volume": 82003.7, "close_time": 1759885199999, "quote_volume": 45682.421861, "trades": 1360, "taker_buy_base": 33151.8, "taker_buy_quote": 18464.534178 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.5584, "high": 0.5602, "low": 0.5577, "close": 0.5594, "volume": 78058.1, "close_time": 1759888799999, "quote_volume": 43618.594459, "trades": 1309, "taker_buy_base": 26841.01, "taker_buy_quote": 15005.915093 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.5593, "high": 0.5605, "low": 0.5567, "close": 0.5575, "volume": 75287.66, "close_time": 1759892399999, "quote_volume": 42040.857774, "trades": 986, "taker_buy_base": 30285.98, "taker_buy_quote": 16906.186553 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.5574, "high": 0.5576, "low": 0.5489, "close": 0.5502, "volume": 176750.36, "close_time": 1759895999999, "quote_volume": 97504.494105, "trades": 1984, "taker_buy_base": 87272.67, "taker_buy_quote": 48089.915574 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5503, "high": 0.5546, "low": 0.5478, "close": 0.5546, "volume": 91817.74, "close_time": 1759899599999, "quote_volume": 50646.522683, "trades": 1417, "taker_buy_base": 52897.48, "taker_buy_quote": 29156.233561 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.5546, "high": 0.5546, "low": 0.55, "close": 0.552, "volume": 61809.02, "close_time": 1759903199999, "quote_volume": 34108.562212, "trades": 991, "taker_buy_base": 30458.87, "taker_buy_quote": 16802.941641 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.552, "high": 0.5538, "low": 0.5497, "close": 0.5532, "volume": 82497.92, "close_time": 1759906799999, "quote_volume": 45497.175152, "trades": 1045, "taker_buy_base": 34509.46, "taker_buy_quote": 19037.376217 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.5533, "high": 0.5569, "low": 0.5522, "close": 0.5568, "volume": 43124.9, "close_time": 1759910399999, "quote_volume": 23886.02633, "trades": 956, "taker_buy_base": 25085.92, "taker_buy_quote": 13895.989746 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5569, "high": 0.5605, "low": 0.5568, "close": 0.5576, "volume": 74057.29, "close_time": 1759913999999, "quote_volume": 41326.942082, "trades": 1193, "taker_buy_base": 36296.79, "taker_buy_quote": 20256.214481 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.5577, "high": 0.5583, "low": 0.5541, "close": 0.5556, "volume": 286852.64, "close_time": 1759917599999, "quote_volume": 159257.732798, "trades": 1855, "taker_buy_base": 112325.56, "taker_buy_quote": 62378.302992 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.5557, "high": 0.5574, "low": 0.5552, "close": 0.5563, "volume": 57812.2, "close_time": 1759921199999, "quote_volume": 32164.156451, "trades": 815, "taker_buy_base": 30678.17, "taker_buy_quote": 17066.693145 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.5563, "high": 0.5575, "low": 0.5541, "close": 0.5548, "volume": 177877.23, "close_time": 1759924799999, "quote_volume": 98847.464182, "trades": 1245, "taker_buy_base": 71572.46, "taker_buy_quote": 39798.063973 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.5548, "high": 0.5565, "low": 0.554, "close": 0.5554, "volume": 211063.98, "close_time": 1759928399999, "quote_volume": 117186.678913, "trades": 1658, "taker_buy_base": 97126.52, "taker_buy_quote": 53939.663374 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.5555, "high": 0.557, "low": 0.5516, "close": 0.5564, "volume": 226201.03, "close_time": 1759931999999, "quote_volume": 125569.511994, "trades": 2020, "taker_buy_base": 96726.0, "taker_buy_quote": 53743.300784 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.5564, "high": 0.5625, "low": 0.5547, "close": 0.5558, "volume": 168603.38, "close_time": 1759935599999, "quote_volume": 94329.755399, "trades": 2212, "taker_buy_base": 110529.63, "taker_buy_quote": 61821.017828 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.5558, "high": 0.5612, "low": 0.5557, "close": 0.5606, "volume": 89114.51, "close_time": 1759939199999, "quote_volume": 49834.865943, "trades": 1432, "taker_buy_base": 55158.96, "taker_buy_quote": 30853.357941 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.5607, "high": 0.5704, "low": 0.5604, "close": 0.5704, "volume": 294759.11, "close_time": 1759942799999, "quote_volume": 166998.938964, "trades": 2180, "taker_buy_base": 225270.15, "taker_buy_quote": 127660.219446 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.5705, "high": 0.5859, "low": 0.5705, "close": 0.5851, "volume": 418954.75, "close_time": 1759946399999, "quote_volume": 241845.145957, "trades": 3947, "taker_buy_base": 211058.98, "taker_buy_quote": 121862.081967 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.5852, "high": 0.5925, "low": 0.5822, "close": 0.5842, "volume": 865570.39, "close_time": 1759949999999, "quote_volume": 507851.431539, "trades": 6692, "taker_buy_base": 416691.45, "taker_buy_quote": 244600.023271 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.5841, "high": 0.5858, "low": 0.5818, "close": 0.5854, "volume": 155105.55, "close_time": 1759953599999, "quote_volume": 90543.82989, "trades": 2022, "taker_buy_base": 85789.65, "taker_buy_quote": 50085.035611 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.5856, "high": 0.5863, "low": 0.58, "close": 0.58, "volume": 183861.05, "close_time": 1759957199999, "quote_volume": 107341.972412, "trades": 2075, "taker_buy_base": 74447.74, "taker_buy_quote": 43445.288552 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.58, "high": 0.5835, "low": 0.5791, "close": 0.5835, "volume": 172754.51, "close_time": 1759960799999, "quote_volume": 100478.199219, "trades": 1485, "taker_buy_base": 107522.9, "taker_buy_quote": 62555.784561 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.5834, "high": 0.586, "low": 0.5809, "close": 0.5809, "volume": 211683.2, "close_time": 1759964399999, "quote_volume": 123651.366392, "trades": 1728, "taker_buy_base": 139390.36, "taker_buy_quote": 81431.807557 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.5808, "high": 0.5814, "low": 0.5771, "close": 0.5793, "volume": 172934.96, "close_time": 1759967999999, "quote_volume": 100086.898232, "trades": 1490, "taker_buy_base": 83363.75, "taker_buy_quote": 48259.399097 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5794, "high": 0.5807, "low": 0.5752, "close": 0.5759, "volume": 216245.15, "close_time": 1759971599999, "quote_volume": 125117.814555, "trades": 1601, "taker_buy_base": 140398.35, "taker_buy_quote": 81285.862474 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.5759, "high": 0.5774, "low": 0.5735, "close": 0.5767, "volume": 124446.97, "close_time": 1759975199999, "quote_volume": 71580.613412, "trades": 1443, "taker_buy_base": 42643.57, "taker_buy_quote": 24534.332785 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.5766, "high": 0.5766, "low": 0.5616, "close": 0.5627, "volume": 191546.85, "close_time": 1759978799999, "quote_volume": 108858.366956, "trades": 2112, "taker_buy_base": 56037.49, "taker_buy_quote": 31777.266069 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.5626, "high": 0.5701, "low": 0.5626, "close": 0.5685, "volume": 114453.83, "close_time": 1759982399999, "quote_volume": 64971.527881, "trades": 1814, "taker_buy_base": 46810.12, "taker_buy_quote": 26545.200601 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5685, "high": 0.5716, "low": 0.567, "close": 0.5712, "volume": 70251.57, "close_time": 1759985999999, "quote_volume": 39953.150391, "trades": 1119, "taker_buy_base": 39293.85, "taker_buy_quote": 22350.174985 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.5711, "high": 0.5713, "low": 0.5669, "close": 0.5684, "volume": 77809.55, "close_time": 1759989599999, "quote_volume": 44272.498323, "trades": 1079, "taker_buy_base": 51936.79, "taker_buy_quote": 29544.34462 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.5685, "high": 0.5689, "low": 0.5639, "close": 0.5644, "volume": 100108.98, "close_time": 1759993199999, "quote_volume": 56662.80148, "trades": 1608, "taker_buy_base": 25054.09, "taker_buy_quote": 14190.474334 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.5643, "high": 0.5676, "low": 0.5626, "close": 0.5649, "volume": 222898.67, "close_time": 1759996799999, "quote_volume": 125856.712851, "trades": 2069, "taker_buy_base": 135931.23, "taker_buy_quote": 76771.612178 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5649, "high": 0.5663, "low": 0.5545, "close": 0.5552, "volume": 524656.26, "close_time": 1760000399999, "quote_volume": 293425.909036, "trades": 4520, "taker_buy_base": 200705.91, "taker_buy_quote": 112325.230871 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.5554, "high": 0.5596, "low": 0.5548, "close": 0.5582, "volume": 871136.87, "close_time": 1760003999999, "quote_volume": 485696.743417, "trades": 4187, "taker_buy_base": 349388.44, "taker_buy_quote": 194829.533464 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.5583, "high": 0.5608, "low": 0.556, "close": 0.5576, "volume": 201940.28, "close_time": 1760007599999, "quote_volume": 112804.436731, "trades": 1940, "taker_buy_base": 83455.2, "taker_buy_quote": 46673.736631 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.5578, "high": 0.5606, "low": 0.5578, "close": 0.5581, "volume": 78806.38, "close_time": 1760011199999, "quote_volume": 44067.205581, "trades": 1264, "taker_buy_base": 39746.38, "taker_buy_quote": 22229.402766 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.558, "high": 0.5634, "low": 0.5579, "close": 0.5627, "volume": 117591.88, "close_time": 1760014799999, "quote_volume": 65966.716823, "trades": 1533, "taker_buy_base": 69873.51, "taker_buy_quote": 39201.52774 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.5628, "high": 0.5632, "low": 0.5542, "close": 0.5544, "volume": 197158.43, "close_time": 1760018399999, "quote_volume": 110035.167994, "trades": 2591, "taker_buy_base": 100615.08, "taker_buy_quote": 56180.88622 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.5544, "high": 0.5569, "low": 0.5479, "close": 0.5529, "volume": 332816.82, "close_time": 1760021999999, "quote_volume": 183660.809895, "trades": 3925, "taker_buy_base": 128773.21, "taker_buy_quote": 71084.794489 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.5529, "high": 0.5552, "low": 0.5494, "close": 0.5506, "volume": 124404.5, "close_time": 1760025599999, "quote_volume": 68710.580747, "trades": 1668, "taker_buy_base": 73967.98, "taker_buy_quote": 40851.7531 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5507, "high": 0.5528, "low": 0.5467, "close": 0.548, "volume": 127428.72, "close_time": 1760029199999, "quote_volume": 70072.182136, "trades": 2001, "taker_buy_base": 64102.54, "taker_buy_quote": 35256.598138 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.5479, "high": 0.5578, "low": 0.5477, "close": 0.5577, "volume": 173641.75, "close_time": 1760032799999, "quote_volume": 96093.660934, "trades": 1848, "taker_buy_base": 122164.1, "taker_buy_quote": 67689.19614 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.5576, "high": 0.5602, "low": 0.5562, "close": 0.5574, "volume": 104224.19, "close_time": 1760036399999, "quote_volume": 58232.788137, "trades": 1288, "taker_buy_base": 61819.87, "taker_buy_quote": 34548.518424 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.5574, "high": 0.5585, "low": 0.5561, "close": 0.5573, "volume": 66810.89, "close_time": 1760039999999, "quote_volume": 37219.531518, "trades": 1014, "taker_buy_base": 34233.31, "taker_buy_quote": 19073.738742 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5573, "high": 0.5593, "low": 0.5558, "close": 0.5566, "volume": 63718.37, "close_time": 1760043599999, "quote_volume": 35474.501372, "trades": 1032, "taker_buy_base": 42928.23, "taker_buy_quote": 23899.813253 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.5567, "high": 0.5584, "low": 0.5555, "close": 0.5577, "volume": 40455.24, "close_time": 1760047199999, "quote_volume": 22541.155718, "trades": 731, "taker_buy_base": 17130.55, "taker_buy_quote": 9544.092452 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.5578, "high": 0.5657, "low": 0.5573, "close": 0.565, "volume": 108724.13, "close_time": 1760050799999, "quote_volume": 61236.16662, "trades": 1127, "taker_buy_base": 64537.72, "taker_buy_quote": 36346.291453 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.5651, "high": 0.5663, "low": 0.5639, "close": 0.5649, "volume": 83896.97, "close_time": 1760054399999, "quote_volume": 47417.486157, "trades": 1053, "taker_buy_base": 38290.24, "taker_buy_quote": 21645.657729 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5648, "high": 0.5671, "low": 0.5644, "close": 0.5657, "volume": 96735.61, "close_time": 1760057999999, "quote_volume": 54743.671246, "trades": 1527, "taker_buy_base": 37236.38, "taker_buy_quote": 21070.394279 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.5658, "high": 0.5711, "low": 0.5646, "close": 0.5663, "volume": 185896.71, "close_time": 1760061599999, "quote_volume": 105625.437035, "trades": 2153, "taker_buy_base": 94714.82, "taker_buy_quote": 53859.712653 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.5664, "high": 0.5676, "low": 0.5638, "close": 0.564, "volume": 73359.47, "close_time": 1760065199999, "quote_volume": 41514.735521, "trades": 1380, "taker_buy_base": 28749.44, "taker_buy_quote": 16272.947065 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.5642, "high": 0.5742, "low": 0.5621, "close": 0.5703, "volume": 166855.1, "close_time": 1760068799999, "quote_volume": 95057.675541, "trades": 2866, "taker_buy_base": 76129.69, "taker_buy_quote": 43334.82169 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.5702, "high": 0.5742, "low": 0.5701, "close": 0.5717, "volume": 96146.62, "close_time": 1760072399999, "quote_volume": 55005.241041, "trades": 2088, "taker_buy_base": 55041.37, "taker_buy_quote": 31489.160032 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.5718, "high": 0.5749, "low": 0.5687, "close": 0.5745, "volume": 85491.8, "close_time": 1760075999999, "quote_volume": 48905.525568, "trades": 1457, "taker_buy_base": 51802.55, "taker_buy_quote": 29662.181254 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.5746, "high": 0.5758, "low": 0.5687, "close": 0.5702, "volume": 86413.74, "close_time": 1760079599999, "quote_volume": 49431.697932, "trades": 1204, "taker_buy_base": 33581.3, "taker_buy_quote": 19215.751956 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.5702, "high": 0.5753, "low": 0.568, "close": 0.5702, "volume": 1418189.07, "close_time": 1760083199999, "quote_volume": 811011.501751, "trades": 5480, "taker_buy_base": 756772.85, "taker_buy_quote": 432510.546008 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.5701, "high": 0.5761, "low": 0.5688, "close": 0.5757, "volume": 1184420.39, "close_time": 1760086799999, "quote_volume": 676805.112959, "trades": 3744, "taker_buy_base": 622683.07, "taker_buy_quote": 355791.136969 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.5756, "high": 0.577, "low": 0.5723, "close": 0.5735, "volume": 196630.73, "close_time": 1760090399999, "quote_volume": 112987.585599, "trades": 2230, "taker_buy_base": 98064.79, "taker_buy_quote": 56351.368728 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.5735, "high": 0.5795, "low": 0.5733, "close": 0.579, "volume": 471396.52, "close_time": 1760093999999, "quote_volume": 271677.385829, "trades": 2512, "taker_buy_base": 316806.53, "taker_buy_quote": 182566.662726 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.5791, "high": 0.5839, "low": 0.5787, "close": 0.5826, "volume": 573484.7, "close_time": 1760097599999, "quote_volume": 333566.153308, "trades": 2745, "taker_buy_base": 389923.47, "taker_buy_quote": 226815.39745 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5825, "high": 0.5825, "low": 0.5776, "close": 0.5802, "volume": 542618.24, "close_time": 1760101199999, "quote_volume": 314191.793132, "trades": 2326, "taker_buy_base": 338431.67, "taker_buy_quote": 195963.69673 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.5801, "high": 0.5831, "low": 0.579, "close": 0.5821, "volume": 599943.68, "close_time": 1760104799999, "quote_volume": 348598.774103, "trades": 3418, "taker_buy_base": 426468.42, "taker_buy_quote": 247827.692609 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.5821, "high": 0.5826, "low": 0.5691, "close": 0.5704, "volume": 316774.47, "close_time": 1760108399999, "quote_volume": 182100.451761, "trades": 3462, "taker_buy_base": 150915.99, "taker_buy_quote": 86754.770689 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.5705, "high": 0.5713, "low": 0.548, "close": 0.5517, "volume": 1410412.71, "close_time": 1760111999999, "quote_volume": 787873.070068, "trades": 14511, "taker_buy_base": 781301.29, "taker_buy_quote": 436784.410058 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.5516, "high": 0.5568, "low": 0.5496, "close": 0.5531, "volume": 246102.97, "close_time": 1760115599999, "quote_volume": 136276.323136, "trades": 3334, "taker_buy_base": 139489.53, "taker_buy_quote": 77302.237691 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.553, "high": 0.5537, "low": 0.5455, "close": 0.5463, "volume": 442960.22, "close_time": 1760119199999, "quote_volume": 243802.323995, "trades": 3101, "taker_buy_base": 125841.91, "taker_buy_quote": 69232.562698 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.5463, "high": 0.5463, "low": 0.5418, "close": 0.5432, "volume": 202507.76, "close_time": 1760122799999, "quote_volume": 110135.774527, "trades": 2489, "taker_buy_base": 83733.48, "taker_buy_quote": 45533.995622 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.5432, "high": 0.5444, "low": 0.5322, "close": 0.5383, "volume": 481725.78, "close_time": 1760126399999, "quote_volume": 259312.619713, "trades": 5573, "taker_buy_base": 271909.3, "taker_buy_quote": 146376.816055 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.5385, "high": 0.5417, "low": 0.4973, "close": 0.5066, "volume": 1474236.66, "close_time": 1760129999999, "quote_volume": 769114.470894, "trades": 12246, "taker_buy_base": 734695.21, "taker_buy_quote": 383533.869043 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.5067, "high": 0.5099, "low": 0.105, "close": 0.3287, "volume": 15716859.78, "close_time": 1760133599999, "quote_volume": 4809718.802192, "trades": 72541, "taker_buy_base": 8031384.4, "taker_buy_quote": 2442088.556115 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.3287, "high": 0.57, "low": 0.2672, "close": 0.3416, "volume": 16981187.99, "close_time": 1760137199999, "quote_volume": 5148350.12532, "trades": 75880, "taker_buy_base": 7942158.66, "taker_buy_quote": 2404338.103367 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.3413, "high": 0.4016, "low": 0.3382, "close": 0.3835, "volume": 8531701.55, "close_time": 1760140799999, "quote_volume": 3142527.053357, "trades": 37523, "taker_buy_base": 4095457.08, "taker_buy_quote": 1513208.046843 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3835, "high": 0.398, "low": 0.3671, "close": 0.3765, "volume": 3344684.16, "close_time": 1760144399999, "quote_volume": 1270363.850723, "trades": 16718, "taker_buy_base": 1778084.94, "taker_buy_quote": 675396.030087 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.3764, "high": 0.3764, "low": 0.3419, "close": 0.3472, "volume": 3152648.08, "close_time": 1760147999999, "quote_volume": 1123351.611066, "trades": 19062, "taker_buy_base": 1399638.71, "taker_buy_quote": 497635.277502 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.3468, "high": 0.3768, "low": 0.3462, "close": 0.3741, "volume": 1566834.1, "close_time": 1760151599999, "quote_volume": 572244.031897, "trades": 12369, "taker_buy_base": 886515.68, "taker_buy_quote": 324057.503742 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.3743, "high": 0.3757, "low": 0.3577, "close": 0.3624, "volume": 2400999.76, "close_time": 1760155199999, "quote_volume": 872438.060835, "trades": 14085, "taker_buy_base": 1140369.21, "taker_buy_quote": 414159.474069 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3624, "high": 0.3682, "low": 0.3605, "close": 0.3672, "volume": 1304881.19, "close_time": 1760158799999, "quote_volume": 474496.574077, "trades": 8269, "taker_buy_base": 561232.92, "taker_buy_quote": 204078.117913 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.3671, "high": 0.3703, "low": 0.3589, "close": 0.3633, "volume": 1668310.76, "close_time": 1760162399999, "quote_volume": 609307.397749, "trades": 9999, "taker_buy_base": 706487.22, "taker_buy_quote": 258245.997034 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.3634, "high": 0.3704, "low": 0.3629, "close": 0.3645, "volume": 2628343.33, "close_time": 1760165999999, "quote_volume": 963761.372193, "trades": 11887, "taker_buy_base": 1244172.51, "taker_buy_quote": 455613.617157 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.3645, "high": 0.3697, "low": 0.3611, "close": 0.3667, "volume": 1910927.61, "close_time": 1760169599999, "quote_volume": 698824.50719, "trades": 8631, "taker_buy_base": 1018411.64, "taker_buy_quote": 372382.911889 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3667, "high": 0.3799, "low": 0.3644, "close": 0.379, "volume": 1819365.37, "close_time": 1760173199999, "quote_volume": 678968.883377, "trades": 8536, "taker_buy_base": 1061235.06, "taker_buy_quote": 396690.90995 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.3789, "high": 0.3829, "low": 0.3757, "close": 0.3773, "volume": 1788056.75, "close_time": 1760176799999, "quote_volume": 677733.142071, "trades": 9128, "taker_buy_base": 1087656.21, "taker_buy_quote": 412393.634817 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.3773, "high": 0.3834, "low": 0.3748, "close": 0.3784, "volume": 1244094.18, "close_time": 1760180399999, "quote_volume": 470710.763534, "trades": 7250, "taker_buy_base": 526974.78, "taker_buy_quote": 199556.24826 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.3785, "high": 0.3798, "low": 0.3716, "close": 0.3777, "volume": 1152953.05, "close_time": 1760183999999, "quote_volume": 434016.340912, "trades": 6135, "taker_buy_base": 601668.92, "taker_buy_quote": 226667.349069 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3776, "high": 0.3779, "low": 0.3675, "close": 0.37, "volume": 1173190.37, "close_time": 1760187599999, "quote_volume": 437435.221767, "trades": 7363, "taker_buy_base": 551578.02, "taker_buy_quote": 205627.369489 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.3699, "high": 0.3715, "low": 0.3618, "close": 0.37, "volume": 824045.1, "close_time": 1760191199999, "quote_volume": 302877.016525, "trades": 6243, "taker_buy_base": 358568.24, "taker_buy_quote": 131634.050569 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.37, "high": 0.3751, "low": 0.3677, "close": 0.375, "volume": 670758.94, "close_time": 1760194799999, "quote_volume": 248808.261714, "trades": 5038, "taker_buy_base": 403588.12, "taker_buy_quote": 149739.648002 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.3749, "high": 0.3805, "low": 0.3749, "close": 0.3775, "volume": 486334.33, "close_time": 1760198399999, "quote_volume": 183810.730558, "trades": 4457, "taker_buy_base": 213467.35, "taker_buy_quote": 80731.12962 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3775, "high": 0.381, "low": 0.3741, "close": 0.3769, "volume": 391065.29, "close_time": 1760201999999, "quote_volume": 147573.448231, "trades": 3803, "taker_buy_base": 241622.58, "taker_buy_quote": 91132.582325 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.377, "high": 0.381, "low": 0.377, "close": 0.381, "volume": 261123.63, "close_time": 1760205599999, "quote_volume": 99040.956454, "trades": 2799, "taker_buy_base": 162699.23, "taker_buy_quote": 61709.684085 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.381, "high": 0.3813, "low": 0.3752, "close": 0.3758, "volume": 321507.58, "close_time": 1760209199999, "quote_volume": 121393.925663, "trades": 2788, "taker_buy_base": 170784.04, "taker_buy_quote": 64462.295496 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.3758, "high": 0.376, "low": 0.3543, "close": 0.3577, "volume": 1659400.82, "close_time": 1760212799999, "quote_volume": 605334.561894, "trades": 8825, "taker_buy_base": 855545.26, "taker_buy_quote": 311932.695866 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3576, "high": 0.359, "low": 0.3466, "close": 0.3497, "volume": 1051494.68, "close_time": 1760216399999, "quote_volume": 369981.513195, "trades": 9430, "taker_buy_base": 459102.44, "taker_buy_quote": 161593.681994 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.3497, "high": 0.3603, "low": 0.3424, "close": 0.36, "volume": 1525294.3, "close_time": 1760219999999, "quote_volume": 539617.858581, "trades": 8047, "taker_buy_base": 878966.31, "taker_buy_quote": 311059.301604 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.36, "high": 0.3622, "low": 0.3576, "close": 0.3611, "volume": 390587.13, "close_time": 1760223599999, "quote_volume": 140518.078218, "trades": 3356, "taker_buy_base": 173049.7, "taker_buy_quote": 62260.181697 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.3611, "high": 0.3655, "low": 0.3607, "close": 0.3651, "volume": 471488.57, "close_time": 1760227199999, "quote_volume": 170975.24292, "trades": 3341, "taker_buy_base": 261528.13, "taker_buy_quote": 94853.056128 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3652, "high": 0.3701, "low": 0.3635, "close": 0.3654, "volume": 461390.9, "close_time": 1760230799999, "quote_volume": 168754.74059, "trades": 4617, "taker_buy_base": 213168.47, "taker_buy_quote": 78004.551689 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.3654, "high": 0.3709, "low": 0.3647, "close": 0.3651, "volume": 435264.1, "close_time": 1760234399999, "quote_volume": 160216.04153, "trades": 4433, "taker_buy_base": 246626.65, "taker_buy_quote": 90824.902623 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.3651, "high": 0.3718, "low": 0.364, "close": 0.3666, "volume": 243682.85, "close_time": 1760237999999, "quote_volume": 89389.613304, "trades": 3305, "taker_buy_base": 148425.84, "taker_buy_quote": 54424.883707 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.3666, "high": 0.3752, "low": 0.3652, "close": 0.3735, "volume": 531489.16, "close_time": 1760241599999, "quote_volume": 197710.3677, "trades": 4766, "taker_buy_base": 319145.45, "taker_buy_quote": 118775.701135 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3735, "high": 0.3838, "low": 0.3729, "close": 0.3782, "volume": 478382.97, "close_time": 1760245199999, "quote_volume": 181240.779741, "trades": 3947, "taker_buy_base": 209299.98, "taker_buy_quote": 79311.240771 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.3781, "high": 0.3868, "low": 0.3763, "close": 0.38, "volume": 1705093.37, "close_time": 1760248799999, "quote_volume": 653858.484391, "trades": 5773, "taker_buy_base": 794835.32, "taker_buy_quote": 304226.452891 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.38, "high": 0.3965, "low": 0.3799, "close": 0.3952, "volume": 1125978.5, "close_time": 1760252399999, "quote_volume": 440005.543393, "trades": 8000, "taker_buy_base": 736617.41, "taker_buy_quote": 287842.021294 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.3952, "high": 0.3989, "low": 0.3888, "close": 0.3903, "volume": 1805835.09, "close_time": 1760255999999, "quote_volume": 710489.446805, "trades": 10298, "taker_buy_base": 991998.11, "taker_buy_quote": 390639.19191 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3905, "high": 0.3942, "low": 0.3832, "close": 0.384, "volume": 3527306.18, "close_time": 1760259599999, "quote_volume": 1372607.031197, "trades": 11357, "taker_buy_base": 1782031.83, "taker_buy_quote": 693724.187571 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.384, "high": 0.3851, "low": 0.3797, "close": 0.3847, "volume": 688295.51, "close_time": 1760263199999, "quote_volume": 263366.59552, "trades": 4593, "taker_buy_base": 332497.01, "taker_buy_quote": 127259.344734 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.3847, "high": 0.3872, "low": 0.3814, "close": 0.3847, "volume": 840954.34, "close_time": 1760266799999, "quote_volume": 323476.546624, "trades": 4960, "taker_buy_base": 356957.13, "taker_buy_quote": 137323.510362 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.3847, "high": 0.3869, "low": 0.3827, "close": 0.3846, "volume": 279515.64, "close_time": 1760270399999, "quote_volume": 107562.551178, "trades": 2474, "taker_buy_base": 132479.25, "taker_buy_quote": 51010.72341 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3846, "high": 0.3912, "low": 0.3841, "close": 0.3852, "volume": 945630.12, "close_time": 1760273999999, "quote_volume": 365576.708981, "trades": 4733, "taker_buy_base": 491685.82, "taker_buy_quote": 190276.749507 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.3852, "high": 0.3881, "low": 0.3798, "close": 0.3831, "volume": 968215.92, "close_time": 1760277599999, "quote_volume": 372709.881566, "trades": 5489, "taker_buy_base": 499530.81, "taker_buy_quote": 192302.27854 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.3832, "high": 0.4051, "low": 0.3831, "close": 0.3989, "volume": 1336719.96, "close_time": 1760281199999, "quote_volume": 529586.62871, "trades": 12508, "taker_buy_base": 635944.53, "taker_buy_quote": 252354.643117 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.3991, "high": 0.4144, "low": 0.3986, "close": 0.4101, "volume": 2239672.17, "close_time": 1760284799999, "quote_volume": 913170.529271, "trades": 14997, "taker_buy_base": 1384701.7, "taker_buy_quote": 564105.170721 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4101, "high": 0.424, "low": 0.4101, "close": 0.4185, "volume": 1040162.75, "close_time": 1760288399999, "quote_volume": 433134.222177, "trades": 10929, "taker_buy_base": 493249.5, "taker_buy_quote": 205295.458724 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.4184, "high": 0.4249, "low": 0.4172, "close": 0.4237, "volume": 648845.98, "close_time": 1760291999999, "quote_volume": 273528.925241, "trades": 6676, "taker_buy_base": 288107.29, "taker_buy_quote": 121535.159804 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.4238, "high": 0.4273, "low": 0.42, "close": 0.4244, "volume": 884141.59, "close_time": 1760295599999, "quote_volume": 376037.312097, "trades": 5920, "taker_buy_base": 391257.85, "taker_buy_quote": 166323.583059 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.4244, "high": 0.4368, "low": 0.4242, "close": 0.4314, "volume": 745740.39, "close_time": 1760299199999, "quote_volume": 322138.254124, "trades": 6211, "taker_buy_base": 327820.99, "taker_buy_quote": 141350.698486 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4313, "high": 0.4376, "low": 0.429, "close": 0.4312, "volume": 327666.72, "close_time": 1760302799999, "quote_volume": 141523.407868, "trades": 3790, "taker_buy_base": 173240.55, "taker_buy_quote": 74816.449573 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.4313, "high": 0.433, "low": 0.4191, "close": 0.4301, "volume": 1533872.86, "close_time": 1760306399999, "quote_volume": 650289.022234, "trades": 5264, "taker_buy_base": 687343.77, "taker_buy_quote": 291174.951176 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.4302, "high": 0.4348, "low": 0.4246, "close": 0.4269, "volume": 415692.59, "close_time": 1760309999999, "quote_volume": 177901.283907, "trades": 6582, "taker_buy_base": 262047.51, "taker_buy_quote": 112181.746224 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.4268, "high": 0.4295, "low": 0.4234, "close": 0.4287, "volume": 444359.21, "close_time": 1760313599999, "quote_volume": 189550.501939, "trades": 4997, "taker_buy_base": 232428.86, "taker_buy_quote": 99182.362348 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4286, "high": 0.433, "low": 0.4251, "close": 0.4282, "volume": 745379.54, "close_time": 1760317199999, "quote_volume": 319740.19779, "trades": 7826, "taker_buy_base": 481307.35, "taker_buy_quote": 206584.573209 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.4281, "high": 0.4367, "low": 0.4248, "close": 0.4349, "volume": 402970.2, "close_time": 1760320799999, "quote_volume": 173985.141419, "trades": 6639, "taker_buy_base": 204846.9, "taker_buy_quote": 88455.217577 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.4348, "high": 0.4371, "low": 0.4303, "close": 0.432, "volume": 191802.97, "close_time": 1760324399999, "quote_volume": 82924.046416, "trades": 3004, "taker_buy_base": 92007.1, "taker_buy_quote": 39791.546306 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.432, "high": 0.434, "low": 0.4293, "close": 0.431, "volume": 587933.47, "close_time": 1760327999999, "quote_volume": 253935.451202, "trades": 4795, "taker_buy_base": 353973.8, "taker_buy_quote": 152926.531417 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.431, "high": 0.4342, "low": 0.4298, "close": 0.4328, "volume": 310027.14, "close_time": 1760331599999, "quote_volume": 133987.326232, "trades": 3709, "taker_buy_base": 181124.26, "taker_buy_quote": 78275.368237 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.4328, "high": 0.4334, "low": 0.4297, "close": 0.4319, "volume": 367143.53, "close_time": 1760335199999, "quote_volume": 158404.648373, "trades": 3086, "taker_buy_base": 188468.11, "taker_buy_quote": 81296.493753 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.4319, "high": 0.4388, "low": 0.4292, "close": 0.4344, "volume": 756971.7, "close_time": 1760338799999, "quote_volume": 328236.202394, "trades": 5939, "taker_buy_base": 390916.68, "taker_buy_quote": 169834.344133 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.4346, "high": 0.4408, "low": 0.4322, "close": 0.4344, "volume": 736711.15, "close_time": 1760342399999, "quote_volume": 321271.616184, "trades": 6088, "taker_buy_base": 337928.84, "taker_buy_quote": 147564.547667 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4344, "high": 0.4416, "low": 0.4339, "close": 0.4401, "volume": 415329.53, "close_time": 1760345999999, "quote_volume": 181846.060422, "trades": 3460, "taker_buy_base": 260672.29, "taker_buy_quote": 113993.081233 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.4402, "high": 0.4413, "low": 0.4362, "close": 0.4413, "volume": 481861.18, "close_time": 1760349599999, "quote_volume": 211349.394775, "trades": 4556, "taker_buy_base": 256816.27, "taker_buy_quote": 112663.385343 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.4413, "high": 0.4418, "low": 0.4364, "close": 0.4383, "volume": 1258880.39, "close_time": 1760353199999, "quote_volume": 552196.714656, "trades": 5169, "taker_buy_base": 524265.17, "taker_buy_quote": 229975.983067 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.4383, "high": 0.4386, "low": 0.4242, "close": 0.4301, "volume": 4495254.7, "close_time": 1760356799999, "quote_volume": 1935986.936041, "trades": 18080, "taker_buy_base": 2089849.27, "taker_buy_quote": 899712.061612 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.43, "high": 0.4362, "low": 0.4265, "close": 0.4292, "volume": 1304890.92, "close_time": 1760360399999, "quote_volume": 563804.676398, "trades": 7545, "taker_buy_base": 592585.7, "taker_buy_quote": 256187.494479 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.4293, "high": 0.4419, "low": 0.4268, "close": 0.4372, "volume": 2889298.77, "close_time": 1760363999999, "quote_volume": 1253140.276769, "trades": 20143, "taker_buy_base": 1401323.99, "taker_buy_quote": 607962.336659 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.4371, "high": 0.439, "low": 0.4241, "close": 0.4273, "volume": 1168448.71, "close_time": 1760367599999, "quote_volume": 502610.58751, "trades": 9947, "taker_buy_base": 617040.65, "taker_buy_quote": 265374.207366 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.4274, "high": 0.4365, "low": 0.4272, "close": 0.433, "volume": 498135.95, "close_time": 1760371199999, "quote_volume": 215538.528675, "trades": 5102, "taker_buy_base": 249522.34, "taker_buy_quote": 108020.115534 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.433, "high": 0.4367, "low": 0.4282, "close": 0.432, "volume": 833187.28, "close_time": 1760374799999, "quote_volume": 360640.794108, "trades": 7000, "taker_buy_base": 415066.8, "taker_buy_quote": 179636.843953 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.4321, "high": 0.4442, "low": 0.432, "close": 0.4437, "volume": 774633.38, "close_time": 1760378399999, "quote_volume": 338429.767911, "trades": 6131, "taker_buy_base": 418003.98, "taker_buy_quote": 182707.111488 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.4436, "high": 0.4444, "low": 0.438, "close": 0.4407, "volume": 515795.85, "close_time": 1760381999999, "quote_volume": 227578.045344, "trades": 5205, "taker_buy_base": 283540.06, "taker_buy_quote": 125072.666 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.4406, "high": 0.4452, "low": 0.4399, "close": 0.4434, "volume": 497819.0, "close_time": 1760385599999, "quote_volume": 220640.580741, "trades": 4171, "taker_buy_base": 231741.3, "taker_buy_quote": 102701.85966 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4433, "high": 0.4482, "low": 0.4426, "close": 0.4479, "volume": 389244.81, "close_time": 1760389199999, "quote_volume": 173327.506946, "trades": 3074, "taker_buy_base": 245995.98, "taker_buy_quote": 109558.830297 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4479, "high": 0.4499, "low": 0.4458, "close": 0.4458, "volume": 215318.82, "close_time": 1760392799999, "quote_volume": 96402.412746, "trades": 1940, "taker_buy_base": 77294.52, "taker_buy_quote": 34621.42915 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4458, "high": 0.4493, "low": 0.445, "close": 0.4481, "volume": 449914.86, "close_time": 1760396399999, "quote_volume": 201028.357335, "trades": 2511, "taker_buy_base": 202344.5, "taker_buy_quote": 90397.531997 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4481, "high": 0.4502, "low": 0.447, "close": 0.4489, "volume": 319111.2, "close_time": 1760399999999, "quote_volume": 143155.378087, "trades": 2721, "taker_buy_base": 139530.54, "taker_buy_quote": 62622.465921 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4489, "high": 0.4507, "low": 0.4447, "close": 0.4475, "volume": 255040.71, "close_time": 1760403599999, "quote_volume": 114335.744842, "trades": 2629, "taker_buy_base": 102479.13, "taker_buy_quote": 45947.772303 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4474, "high": 0.4479, "low": 0.4441, "close": 0.4454, "volume": 170938.85, "close_time": 1760407199999, "quote_volume": 76289.902404, "trades": 1884, "taker_buy_base": 83069.52, "taker_buy_quote": 37078.017925 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.4454, "high": 0.4457, "low": 0.4367, "close": 0.437, "volume": 583016.89, "close_time": 1760410799999, "quote_volume": 256483.396259, "trades": 3960, "taker_buy_base": 216248.49, "taker_buy_quote": 95189.776532 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.437, "high": 0.4375, "low": 0.4324, "close": 0.4336, "volume": 554377.94, "close_time": 1760414399999, "quote_volume": 241126.524505, "trades": 3982, "taker_buy_base": 193787.55, "taker_buy_quote": 84269.422208 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4337, "high": 0.4345, "low": 0.4223, "close": 0.4239, "volume": 544090.85, "close_time": 1760417999999, "quote_volume": 233162.713646, "trades": 4608, "taker_buy_base": 196861.09, "taker_buy_quote": 84176.732333 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.4239, "high": 0.4278, "low": 0.4163, "close": 0.4188, "volume": 1423320.22, "close_time": 1760421599999, "quote_volume": 597568.605752, "trades": 6962, "taker_buy_base": 713553.57, "taker_buy_quote": 299812.584218 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.4188, "high": 0.4209, "low": 0.3982, "close": 0.4082, "volume": 2111443.28, "close_time": 1760425199999, "quote_volume": 860143.580074, "trades": 11204, "taker_buy_base": 1087916.99, "taker_buy_quote": 443419.569935 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.4082, "high": 0.4122, "low": 0.4045, "close": 0.4066, "volume": 1219802.91, "close_time": 1760428799999, "quote_volume": 497768.900755, "trades": 8052, "taker_buy_base": 616317.45, "taker_buy_quote": 251490.463661 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4065, "high": 0.4103, "low": 0.4022, "close": 0.4072, "volume": 1251724.47, "close_time": 1760432399999, "quote_volume": 507532.347497, "trades": 5658, "taker_buy_base": 586105.71, "taker_buy_quote": 237763.745928 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.4072, "high": 0.41, "low": 0.4046, "close": 0.4057, "volume": 578296.44, "close_time": 1760435999999, "quote_volume": 235443.353694, "trades": 4098, "taker_buy_base": 259574.11, "taker_buy_quote": 105753.1501 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.4056, "high": 0.4073, "low": 0.3982, "close": 0.4044, "volume": 2347601.06, "close_time": 1760439599999, "quote_volume": 950165.567912, "trades": 9287, "taker_buy_base": 1033861.59, "taker_buy_quote": 418659.375537 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.4044, "high": 0.4095, "low": 0.4043, "close": 0.4053, "volume": 1707724.05, "close_time": 1760443199999, "quote_volume": 694399.138923, "trades": 5691, "taker_buy_base": 942209.58, "taker_buy_quote": 383088.691591 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4053, "high": 0.4056, "low": 0.3986, "close": 0.3996, "volume": 2248448.42, "close_time": 1760446799999, "quote_volume": 904607.172089, "trades": 5753, "taker_buy_base": 1044851.9, "taker_buy_quote": 420469.40521 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.3996, "high": 0.4076, "low": 0.3965, "close": 0.4052, "volume": 848290.46, "close_time": 1760450399999, "quote_volume": 341113.068698, "trades": 7194, "taker_buy_base": 482971.19, "taker_buy_quote": 194353.975461 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.4052, "high": 0.4114, "low": 0.4014, "close": 0.4056, "volume": 761931.44, "close_time": 1760453999999, "quote_volume": 309382.224064, "trades": 6803, "taker_buy_base": 409758.82, "taker_buy_quote": 166374.39516 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.4056, "high": 0.4175, "low": 0.4038, "close": 0.4173, "volume": 565853.41, "close_time": 1760457599999, "quote_volume": 232090.236228, "trades": 4984, "taker_buy_base": 339020.3, "taker_buy_quote": 139010.215173 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4174, "high": 0.4248, "low": 0.4135, "close": 0.4172, "volume": 1922202.02, "close_time": 1760461199999, "quote_volume": 804070.969343, "trades": 9909, "taker_buy_base": 1053978.25, "taker_buy_quote": 440729.41613 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.4173, "high": 0.4242, "low": 0.4114, "close": 0.4197, "volume": 1118322.38, "close_time": 1760464799999, "quote_volume": 468380.463799, "trades": 6944, "taker_buy_base": 400842.79, "taker_buy_quote": 167705.223168 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.4197, "high": 0.4248, "low": 0.4185, "close": 0.4216, "volume": 848124.88, "close_time": 1760468399999, "quote_volume": 357747.531541, "trades": 4207, "taker_buy_base": 347861.43, "taker_buy_quote": 147017.518997 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.4216, "high": 0.4262, "low": 0.4131, "close": 0.4196, "volume": 731040.85, "close_time": 1760471999999, "quote_volume": 307084.90251, "trades": 6316, "taker_buy_base": 322511.67, "taker_buy_quote": 135370.27166 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4196, "high": 0.4224, "low": 0.4177, "close": 0.4213, "volume": 374848.33, "close_time": 1760475599999, "quote_volume": 157563.224939, "trades": 3150, "taker_buy_base": 179702.22, "taker_buy_quote": 75546.794204 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4213, "high": 0.4233, "low": 0.4182, "close": 0.4229, "volume": 165075.8, "close_time": 1760479199999, "quote_volume": 69396.355454, "trades": 1683, "taker_buy_base": 89150.18, "taker_buy_quote": 37480.096706 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.423, "high": 0.4257, "low": 0.4212, "close": 0.4229, "volume": 200210.47, "close_time": 1760482799999, "quote_volume": 84788.484819, "trades": 2178, "taker_buy_base": 94054.88, "taker_buy_quote": 39859.43115 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.4228, "high": 0.4253, "low": 0.4223, "close": 0.4244, "volume": 113704.86, "close_time": 1760486399999, "quote_volume": 48228.214933, "trades": 1127, "taker_buy_base": 64013.23, "taker_buy_quote": 27156.802235 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4244, "high": 0.4257, "low": 0.4217, "close": 0.4252, "volume": 349760.73, "close_time": 1760489999999, "quote_volume": 148104.464747, "trades": 2718, "taker_buy_base": 143088.99, "taker_buy_quote": 60606.362027 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.4253, "high": 0.4267, "low": 0.4212, "close": 0.4255, "volume": 230471.44, "close_time": 1760493599999, "quote_volume": 97784.312118, "trades": 2201, "taker_buy_base": 82273.34, "taker_buy_quote": 34923.683577 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.4256, "high": 0.4314, "low": 0.4239, "close": 0.4266, "volume": 334861.83, "close_time": 1760497199999, "quote_volume": 143176.448725, "trades": 2748, "taker_buy_base": 136509.43, "taker_buy_quote": 58395.217093 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.4267, "high": 0.4283, "low": 0.4224, "close": 0.4257, "volume": 326179.79, "close_time": 1760500799999, "quote_volume": 138972.941645, "trades": 2145, "taker_buy_base": 98178.9, "taker_buy_quote": 41808.388318 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4256, "high": 0.4292, "low": 0.424, "close": 0.4284, "volume": 159204.63, "close_time": 1760504399999, "quote_volume": 67872.751999, "trades": 1400, "taker_buy_base": 73710.34, "taker_buy_quote": 31466.539128 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.4284, "high": 0.4315, "low": 0.4269, "close": 0.4286, "volume": 454776.97, "close_time": 1760507999999, "quote_volume": 195406.31099, "trades": 2824, "taker_buy_base": 220165.57, "taker_buy_quote": 94625.747962 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.4285, "high": 0.4317, "low": 0.4243, "close": 0.4296, "volume": 375830.12, "close_time": 1760511599999, "quote_volume": 160810.806377, "trades": 2760, "taker_buy_base": 189480.05, "taker_buy_quote": 81058.052149 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.4297, "high": 0.4315, "low": 0.4267, "close": 0.4303, "volume": 139909.24, "close_time": 1760515199999, "quote_volume": 59985.091151, "trades": 1460, "taker_buy_base": 70711.09, "taker_buy_quote": 30313.273503 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4302, "high": 0.4363, "low": 0.425, "close": 0.4256, "volume": 952951.62, "close_time": 1760518799999, "quote_volume": 409340.354647, "trades": 5156, "taker_buy_base": 479181.76, "taker_buy_quote": 205784.414742 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.4255, "high": 0.4284, "low": 0.4231, "close": 0.4238, "volume": 373513.82, "close_time": 1760522399999, "quote_volume": 159082.666939, "trades": 2551, "taker_buy_base": 210670.65, "taker_buy_quote": 89756.287346 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.4238, "high": 0.4252, "low": 0.4185, "close": 0.4227, "volume": 1625092.45, "close_time": 1760525999999, "quote_volume": 685102.375352, "trades": 4677, "taker_buy_base": 675747.65, "taker_buy_quote": 284931.853861 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.4226, "high": 0.424, "low": 0.4165, "close": 0.4199, "volume": 1094533.06, "close_time": 1760529599999, "quote_volume": 461049.553097, "trades": 3302, "taker_buy_base": 370725.16, "taker_buy_quote": 156058.947594 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.42, "high": 0.4224, "low": 0.4118, "close": 0.4148, "volume": 1117798.55, "close_time": 1760533199999, "quote_volume": 464870.450762, "trades": 4905, "taker_buy_base": 545663.57, "taker_buy_quote": 226840.961183 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.4147, "high": 0.4177, "low": 0.4048, "close": 0.4135, "volume": 991468.59, "close_time": 1760536799999, "quote_volume": 407304.973982, "trades": 6972, "taker_buy_base": 532222.33, "taker_buy_quote": 218762.712234 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.4136, "high": 0.419, "low": 0.406, "close": 0.4081, "volume": 356032.69, "close_time": 1760540399999, "quote_volume": 146956.526528, "trades": 4376, "taker_buy_base": 179744.84, "taker_buy_quote": 74179.189941 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.4082, "high": 0.4115, "low": 0.4033, "close": 0.4062, "volume": 583477.9, "close_time": 1760543999999, "quote_volume": 237425.380109, "trades": 4980, "taker_buy_base": 278486.0, "taker_buy_quote": 113383.091447 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.4062, "high": 0.4085, "low": 0.4033, "close": 0.4063, "volume": 469818.57, "close_time": 1760547599999, "quote_volume": 190749.464952, "trades": 3828, "taker_buy_base": 214707.83, "taker_buy_quote": 87211.107886 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.4062, "high": 0.4073, "low": 0.4013, "close": 0.4069, "volume": 369872.02, "close_time": 1760551199999, "quote_volume": 149435.821052, "trades": 4085, "taker_buy_base": 194544.97, "taker_buy_quote": 78625.939972 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.407, "high": 0.4085, "low": 0.4034, "close": 0.4078, "volume": 233348.26, "close_time": 1760554799999, "quote_volume": 94755.323216, "trades": 2335, "taker_buy_base": 114811.02, "taker_buy_quote": 46659.132866 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.4078, "high": 0.4078, "low": 0.4006, "close": 0.402, "volume": 264123.27, "close_time": 1760558399999, "quote_volume": 106788.062547, "trades": 2201, "taker_buy_base": 119148.97, "taker_buy_quote": 48148.939534 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4021, "high": 0.4052, "low": 0.3946, "close": 0.3998, "volume": 636052.09, "close_time": 1760561999999, "quote_volume": 253723.411101, "trades": 4846, "taker_buy_base": 331956.84, "taker_buy_quote": 132397.61465 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3999, "high": 0.4031, "low": 0.3959, "close": 0.3978, "volume": 357467.8, "close_time": 1760565599999, "quote_volume": 142620.408096, "trades": 2369, "taker_buy_base": 195189.63, "taker_buy_quote": 77858.938723 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.3979, "high": 0.4023, "low": 0.3979, "close": 0.3983, "volume": 137233.52, "close_time": 1760569199999, "quote_volume": 54904.910084, "trades": 1762, "taker_buy_base": 72716.85, "taker_buy_quote": 29088.277833 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3983, "high": 0.4032, "low": 0.3982, "close": 0.403, "volume": 180415.41, "close_time": 1760572799999, "quote_volume": 72327.03059, "trades": 1936, "taker_buy_base": 98134.06, "taker_buy_quote": 39351.461894 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4031, "high": 0.404, "low": 0.3993, "close": 0.4, "volume": 231661.42, "close_time": 1760576399999, "quote_volume": 93097.816173, "trades": 2292, "taker_buy_base": 133993.05, "taker_buy_quote": 53879.285925 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.4, "high": 0.4061, "low": 0.3999, "close": 0.4059, "volume": 175311.54, "close_time": 1760579999999, "quote_volume": 70656.555519, "trades": 1548, "taker_buy_base": 109288.21, "taker_buy_quote": 44041.467154 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.406, "high": 0.4089, "low": 0.4045, "close": 0.4075, "volume": 237780.09, "close_time": 1760583599999, "quote_volume": 96731.93406, "trades": 2338, "taker_buy_base": 145228.41, "taker_buy_quote": 59077.441002 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.4074, "high": 0.4074, "low": 0.4047, "close": 0.4052, "volume": 147499.34, "close_time": 1760587199999, "quote_volume": 59841.022204, "trades": 1308, "taker_buy_base": 89508.42, "taker_buy_quote": 36310.388344 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4051, "high": 0.4129, "low": 0.4047, "close": 0.4095, "volume": 403731.78, "close_time": 1760590799999, "quote_volume": 165634.75482, "trades": 2507, "taker_buy_base": 254753.64, "taker_buy_quote": 104542.034595 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.4096, "high": 0.4135, "low": 0.4046, "close": 0.4075, "volume": 360666.13, "close_time": 1760594399999, "quote_volume": 147896.190526, "trades": 3264, "taker_buy_base": 171902.55, "taker_buy_quote": 70483.60137 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.4075, "high": 0.4121, "low": 0.4074, "close": 0.4116, "volume": 111041.65, "close_time": 1760597999999, "quote_volume": 45512.709721, "trades": 1651, "taker_buy_base": 52406.07, "taker_buy_quote": 21491.368897 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.4116, "high": 0.4116, "low": 0.4086, "close": 0.4105, "volume": 291838.99, "close_time": 1760601599999, "quote_volume": 119679.374379, "trades": 1757, "taker_buy_base": 143490.64, "taker_buy_quote": 58858.058052 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4105, "high": 0.4114, "low": 0.4076, "close": 0.4106, "volume": 231807.09, "close_time": 1760605199999, "quote_volume": 94971.445803, "trades": 1668, "taker_buy_base": 143554.4, "taker_buy_quote": 58805.849549 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.4106, "high": 0.4169, "low": 0.402, "close": 0.4103, "volume": 3894130.01, "close_time": 1760608799999, "quote_volume": 1593324.896797, "trades": 12658, "taker_buy_base": 1891276.01, "taker_buy_quote": 772982.740096 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.4102, "high": 0.415, "low": 0.4101, "close": 0.414, "volume": 455582.81, "close_time": 1760612399999, "quote_volume": 188260.000411, "trades": 3327, "taker_buy_base": 238091.99, "taker_buy_quote": 98392.54604 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.414, "high": 0.4157, "low": 0.4107, "close": 0.4133, "volume": 427035.87, "close_time": 1760615999999, "quote_volume": 176721.72879, "trades": 2180, "taker_buy_base": 145502.6, "taker_buy_quote": 60158.648522 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4133, "high": 0.4165, "low": 0.4128, "close": 0.4146, "volume": 261671.2, "close_time": 1760619599999, "quote_volume": 108520.614545, "trades": 2159, "taker_buy_base": 146209.03, "taker_buy_quote": 60666.675752 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.4145, "high": 0.418, "low": 0.4107, "close": 0.4121, "volume": 537242.14, "close_time": 1760623199999, "quote_volume": 222822.013702, "trades": 3861, "taker_buy_base": 250852.52, "taker_buy_quote": 104105.159992 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.4122, "high": 0.4143, "low": 0.4037, "close": 0.4079, "volume": 853204.27, "close_time": 1760626799999, "quote_volume": 348214.363939, "trades": 6479, "taker_buy_base": 410705.26, "taker_buy_quote": 167656.504509 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.408, "high": 0.4093, "low": 0.3908, "close": 0.3937, "volume": 1427500.41, "close_time": 1760630399999, "quote_volume": 569022.497498, "trades": 10057, "taker_buy_base": 711354.04, "taker_buy_quote": 283686.685273 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3936, "high": 0.4064, "low": 0.3871, "close": 0.4061, "volume": 1498332.85, "close_time": 1760633999999, "quote_volume": 590113.691942, "trades": 12186, "taker_buy_base": 769621.45, "taker_buy_quote": 303319.239072 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.4061, "high": 0.4061, "low": 0.3996, "close": 0.4014, "volume": 454065.0, "close_time": 1760637599999, "quote_volume": 182683.056752, "trades": 4567, "taker_buy_base": 232138.25, "taker_buy_quote": 93419.730379 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.4013, "high": 0.4014, "low": 0.3951, "close": 0.3992, "volume": 608493.99, "close_time": 1760641199999, "quote_volume": 242396.631018, "trades": 5792, "taker_buy_base": 295346.34, "taker_buy_quote": 117669.944988 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3993, "high": 0.4001, "low": 0.3889, "close": 0.3925, "volume": 538072.21, "close_time": 1760644799999, "quote_volume": 212084.739549, "trades": 5833, "taker_buy_base": 274387.11, "taker_buy_quote": 108177.747841 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3926, "high": 0.3941, "low": 0.3847, "close": 0.3875, "volume": 322002.45, "close_time": 1760648399999, "quote_volume": 125175.282849, "trades": 4502, "taker_buy_base": 143455.01, "taker_buy_quote": 55761.55584 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3875, "high": 0.3919, "low": 0.3865, "close": 0.3918, "volume": 276210.94, "close_time": 1760651999999, "quote_volume": 107534.289949, "trades": 2119, "taker_buy_base": 118691.79, "taker_buy_quote": 46181.597925 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3918, "high": 0.3926, "low": 0.3868, "close": 0.3869, "volume": 201020.82, "close_time": 1760655599999, "quote_volume": 78173.255881, "trades": 1801, "taker_buy_base": 113294.13, "taker_buy_quote": 44034.681893 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.3868, "high": 0.3919, "low": 0.3863, "close": 0.3914, "volume": 248607.3, "close_time": 1760659199999, "quote_volume": 96748.670455, "trades": 2143, "taker_buy_base": 115960.23, "taker_buy_quote": 45116.880793 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3915, "high": 0.3956, "low": 0.3913, "close": 0.3951, "volume": 219947.42, "close_time": 1760662799999, "quote_volume": 86535.019614, "trades": 2660, "taker_buy_base": 134937.4, "taker_buy_quote": 53101.213826 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3952, "high": 0.3984, "low": 0.3924, "close": 0.3941, "volume": 235871.26, "close_time": 1760666399999, "quote_volume": 93341.433527, "trades": 2289, "taker_buy_base": 111764.16, "taker_buy_quote": 44238.162578 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3942, "high": 0.3982, "low": 0.3918, "close": 0.3973, "volume": 221627.51, "close_time": 1760669999999, "quote_volume": 87336.296991, "trades": 1802, "taker_buy_base": 109485.46, "taker_buy_quote": 43175.856803 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3974, "high": 0.4029, "low": 0.3974, "close": 0.4029, "volume": 183435.97, "close_time": 1760673599999, "quote_volume": 73405.950738, "trades": 1987, "taker_buy_base": 108519.96, "taker_buy_quote": 43420.171185 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.403, "high": 0.4088, "low": 0.4006, "close": 0.408, "volume": 572215.7, "close_time": 1760677199999, "quote_volume": 231625.79861, "trades": 3214, "taker_buy_base": 329358.54, "taker_buy_quote": 133420.160233 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.4081, "high": 0.4106, "low": 0.4055, "close": 0.407, "volume": 962542.26, "close_time": 1760680799999, "quote_volume": 392495.269445, "trades": 4557, "taker_buy_base": 410323.77, "taker_buy_quote": 167307.712559 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.4071, "high": 0.4095, "low": 0.3963, "close": 0.4005, "volume": 6851790.58, "close_time": 1760684399999, "quote_volume": 2753924.614565, "trades": 15736, "taker_buy_base": 2421895.55, "taker_buy_quote": 971433.138848 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.4004, "high": 0.4006, "low": 0.38, "close": 0.3914, "volume": 4004319.88, "close_time": 1760687999999, "quote_volume": 1577003.997237, "trades": 18656, "taker_buy_base": 1437499.82, "taker_buy_quote": 564026.686375 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3915, "high": 0.3942, "low": 0.3866, "close": 0.3884, "volume": 2450380.02, "close_time": 1760691599999, "quote_volume": 953326.094892, "trades": 14689, "taker_buy_base": 1123592.54, "taker_buy_quote": 437521.354553 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3883, "high": 0.397, "low": 0.3829, "close": 0.3869, "volume": 913383.87, "close_time": 1760695199999, "quote_volume": 355242.479914, "trades": 8052, "taker_buy_base": 488388.27, "taker_buy_quote": 189982.555026 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3869, "high": 0.3892, "low": 0.3757, "close": 0.3831, "volume": 1221347.47, "close_time": 1760698799999, "quote_volume": 467732.058537, "trades": 6984, "taker_buy_base": 675420.83, "taker_buy_quote": 258650.435669 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3832, "high": 0.3954, "low": 0.3815, "close": 0.3897, "volume": 948531.99, "close_time": 1760702399999, "quote_volume": 369140.542414, "trades": 7023, "taker_buy_base": 500756.92, "taker_buy_quote": 194828.645103 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3897, "high": 0.3906, "low": 0.3768, "close": 0.378, "volume": 1982658.17, "close_time": 1760705999999, "quote_volume": 759102.662597, "trades": 7968, "taker_buy_base": 568735.24, "taker_buy_quote": 218271.701338 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3781, "high": 0.3844, "low": 0.374, "close": 0.3811, "volume": 1029750.39, "close_time": 1760709599999, "quote_volume": 390692.075163, "trades": 9214, "taker_buy_base": 576524.34, "taker_buy_quote": 218753.375109 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3811, "high": 0.3815, "low": 0.3697, "close": 0.3748, "volume": 875409.84, "close_time": 1760713199999, "quote_volume": 328843.84073, "trades": 8016, "taker_buy_base": 442152.6, "taker_buy_quote": 166197.559819 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3749, "high": 0.3828, "low": 0.3732, "close": 0.3826, "volume": 634080.04, "close_time": 1760716799999, "quote_volume": 239153.827138, "trades": 6079, "taker_buy_base": 355659.33, "taker_buy_quote": 134170.80288 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3827, "high": 0.3892, "low": 0.3818, "close": 0.3836, "volume": 662361.71, "close_time": 1760720399999, "quote_volume": 255230.56906, "trades": 7603, "taker_buy_base": 333431.96, "taker_buy_quote": 128438.251139 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3837, "high": 0.3903, "low": 0.3829, "close": 0.3886, "volume": 446284.24, "close_time": 1760723999999, "quote_volume": 172824.755806, "trades": 5102, "taker_buy_base": 251431.65, "taker_buy_quote": 97376.906747 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3887, "high": 0.3923, "low": 0.3866, "close": 0.3878, "volume": 297447.7, "close_time": 1760727599999, "quote_volume": 115793.078743, "trades": 3238, "taker_buy_base": 161478.41, "taker_buy_quote": 62878.06222 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3879, "high": 0.3895, "low": 0.3842, "close": 0.3868, "volume": 268645.79, "close_time": 1760731199999, "quote_volume": 103975.732706, "trades": 2960, "taker_buy_base": 128946.06, "taker_buy_quote": 49902.328073 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3869, "high": 0.3914, "low": 0.385, "close": 0.3892, "volume": 191897.71, "close_time": 1760734799999, "quote_volume": 74627.724127, "trades": 2150, "taker_buy_base": 108510.31, "taker_buy_quote": 42196.461757 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3894, "high": 0.3921, "low": 0.388, "close": 0.3884, "volume": 133148.19, "close_time": 1760738399999, "quote_volume": 51906.652168, "trades": 1478, "taker_buy_base": 80321.28, "taker_buy_quote": 31293.057286 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3885, "high": 0.3896, "low": 0.3858, "close": 0.3871, "volume": 129074.44, "close_time": 1760741999999, "quote_volume": 49977.348806, "trades": 1320, "taker_buy_base": 46180.01, "taker_buy_quote": 17881.444397 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.387, "high": 0.387, "low": 0.3841, "close": 0.3845, "volume": 63290.12, "close_time": 1760745599999, "quote_volume": 24379.326341, "trades": 854, "taker_buy_base": 33598.14, "taker_buy_quote": 12940.764479 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3847, "high": 0.3877, "low": 0.3847, "close": 0.386, "volume": 231301.86, "close_time": 1760749199999, "quote_volume": 89281.629316, "trades": 1582, "taker_buy_base": 167050.84, "taker_buy_quote": 64480.631814 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.386, "high": 0.3905, "low": 0.3858, "close": 0.3901, "volume": 102410.2, "close_time": 1760752799999, "quote_volume": 39834.790898, "trades": 1145, "taker_buy_base": 57913.96, "taker_buy_quote": 22543.893052 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3902, "high": 0.3915, "low": 0.3862, "close": 0.3875, "volume": 99071.51, "close_time": 1760756399999, "quote_volume": 38546.394983, "trades": 1058, "taker_buy_base": 38964.66, "taker_buy_quote": 15155.582585 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3876, "high": 0.3902, "low": 0.3875, "close": 0.3888, "volume": 90032.82, "close_time": 1760759999999, "quote_volume": 35020.975473, "trades": 920, "taker_buy_base": 51842.28, "taker_buy_quote": 20166.12173 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3887, "high": 0.3887, "low": 0.3839, "close": 0.3839, "volume": 90282.08, "close_time": 1760763599999, "quote_volume": 34852.825199, "trades": 940, "taker_buy_base": 44730.14, "taker_buy_quote": 17251.852963 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3839, "high": 0.3872, "low": 0.3837, "close": 0.3871, "volume": 127898.15, "close_time": 1760767199999, "quote_volume": 49302.28264, "trades": 1066, "taker_buy_base": 55287.12, "taker_buy_quote": 21308.391828 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3871, "high": 0.3876, "low": 0.3841, "close": 0.3872, "volume": 113530.46, "close_time": 1760770799999, "quote_volume": 43842.471797, "trades": 1160, "taker_buy_base": 62819.67, "taker_buy_quote": 24271.15044 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3874, "high": 0.3935, "low": 0.3871, "close": 0.388, "volume": 309386.64, "close_time": 1760774399999, "quote_volume": 120821.486838, "trades": 3154, "taker_buy_base": 141519.09, "taker_buy_quote": 55291.468251 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.388, "high": 0.3904, "low": 0.3874, "close": 0.3875, "volume": 154324.61, "close_time": 1760777999999, "quote_volume": 60071.498456, "trades": 1295, "taker_buy_base": 84380.89, "taker_buy_quote": 32857.050313 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3876, "high": 0.3924, "low": 0.3868, "close": 0.3916, "volume": 200087.11, "close_time": 1760781599999, "quote_volume": 78164.337716, "trades": 1574, "taker_buy_base": 123620.77, "taker_buy_quote": 48264.002103 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3916, "high": 0.3928, "low": 0.39, "close": 0.3921, "volume": 156889.83, "close_time": 1760785199999, "quote_volume": 61430.804196, "trades": 1496, "taker_buy_base": 89606.1, "taker_buy_quote": 35092.798588 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3921, "high": 0.3933, "low": 0.39, "close": 0.3913, "volume": 155630.56, "close_time": 1760788799999, "quote_volume": 60942.919037, "trades": 1007, "taker_buy_base": 76922.42, "taker_buy_quote": 30142.425675 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3913, "high": 0.393, "low": 0.3888, "close": 0.3895, "volume": 127689.98, "close_time": 1760792399999, "quote_volume": 49878.377228, "trades": 1151, "taker_buy_base": 62478.41, "taker_buy_quote": 24418.987898 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3895, "high": 0.3895, "low": 0.3852, "close": 0.3852, "volume": 138411.41, "close_time": 1760795999999, "quote_volume": 53533.910333, "trades": 1523, "taker_buy_base": 77978.65, "taker_buy_quote": 30153.518685 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3852, "high": 0.3875, "low": 0.3834, "close": 0.3864, "volume": 124678.5, "close_time": 1760799599999, "quote_volume": 48043.721134, "trades": 1409, "taker_buy_base": 59853.71, "taker_buy_quote": 23071.309761 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3864, "high": 0.3891, "low": 0.3834, "close": 0.385, "volume": 613308.09, "close_time": 1760803199999, "quote_volume": 236763.558506, "trades": 3511, "taker_buy_base": 303308.03, "taker_buy_quote": 117144.167458 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3851, "high": 0.3856, "low": 0.3779, "close": 0.3821, "volume": 296761.1, "close_time": 1760806799999, "quote_volume": 112924.689344, "trades": 2168, "taker_buy_base": 169695.75, "taker_buy_quote": 64585.982754 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3821, "high": 0.3855, "low": 0.3812, "close": 0.385, "volume": 212520.04, "close_time": 1760810399999, "quote_volume": 81555.212285, "trades": 1706, "taker_buy_base": 128321.16, "taker_buy_quote": 49261.933431 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.385, "high": 0.3862, "low": 0.3835, "close": 0.384, "volume": 163737.41, "close_time": 1760813999999, "quote_volume": 63056.57894, "trades": 1208, "taker_buy_base": 82661.16, "taker_buy_quote": 31832.253089 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.384, "high": 0.3876, "low": 0.3834, "close": 0.3868, "volume": 203231.78, "close_time": 1760817599999, "quote_volume": 78484.932352, "trades": 1288, "taker_buy_base": 111747.64, "taker_buy_quote": 43145.397419 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3868, "high": 0.3893, "low": 0.3867, "close": 0.3869, "volume": 151663.35, "close_time": 1760821199999, "quote_volume": 58789.835846, "trades": 1010, "taker_buy_base": 90575.38, "taker_buy_quote": 35098.096896 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3868, "high": 0.3873, "low": 0.385, "close": 0.3871, "volume": 83270.48, "close_time": 1760824799999, "quote_volume": 32141.602147, "trades": 781, "taker_buy_base": 53295.8, "taker_buy_quote": 20582.109003 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3871, "high": 0.388, "low": 0.3854, "close": 0.3857, "volume": 64435.4, "close_time": 1760828399999, "quote_volume": 24929.784189, "trades": 727, "taker_buy_base": 34081.15, "taker_buy_quote": 13182.997512 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3857, "high": 0.3863, "low": 0.3851, "close": 0.3863, "volume": 33625.87, "close_time": 1760831999999, "quote_volume": 12966.71091, "trades": 430, "taker_buy_base": 23840.21, "taker_buy_quote": 9193.613346 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3864, "high": 0.3867, "low": 0.3834, "close": 0.3846, "volume": 201902.41, "close_time": 1760835599999, "quote_volume": 77829.306703, "trades": 1199, "taker_buy_base": 56661.71, "taker_buy_quote": 21837.812755 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3846, "high": 0.3877, "low": 0.3832, "close": 0.3874, "volume": 109139.56, "close_time": 1760839199999, "quote_volume": 42041.476822, "trades": 1040, "taker_buy_base": 55490.36, "taker_buy_quote": 21386.357363 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3874, "high": 0.3883, "low": 0.3852, "close": 0.3858, "volume": 41605.43, "close_time": 1760842799999, "quote_volume": 16095.485371, "trades": 615, "taker_buy_base": 18029.71, "taker_buy_quote": 6977.827203 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3858, "high": 0.3913, "low": 0.3854, "close": 0.3903, "volume": 75405.62, "close_time": 1760846399999, "quote_volume": 29293.758745, "trades": 932, "taker_buy_base": 40963.34, "taker_buy_quote": 15911.206895 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3903, "high": 0.3905, "low": 0.3877, "close": 0.388, "volume": 50898.9, "close_time": 1760849999999, "quote_volume": 19789.201374, "trades": 606, "taker_buy_base": 18671.75, "taker_buy_quote": 7257.276107 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3882, "high": 0.3905, "low": 0.3878, "close": 0.3884, "volume": 71312.44, "close_time": 1760853599999, "quote_volume": 27752.169348, "trades": 767, "taker_buy_base": 23410.09, "taker_buy_quote": 9111.551968 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3884, "high": 0.389, "low": 0.3845, "close": 0.3863, "volume": 59840.25, "close_time": 1760857199999, "quote_volume": 23119.691103, "trades": 713, "taker_buy_base": 23252.37, "taker_buy_quote": 8984.938787 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3863, "high": 0.3885, "low": 0.3859, "close": 0.3877, "volume": 128330.46, "close_time": 1760860799999, "quote_volume": 49664.987067, "trades": 911, "taker_buy_base": 48096.61, "taker_buy_quote": 18632.940157 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3878, "high": 0.3926, "low": 0.3846, "close": 0.385, "volume": 489952.11, "close_time": 1760864399999, "quote_volume": 190341.111114, "trades": 3411, "taker_buy_base": 202918.57, "taker_buy_quote": 78833.959959 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3849, "high": 0.3941, "low": 0.382, "close": 0.3911, "volume": 511383.04, "close_time": 1760867999999, "quote_volume": 199002.98472, "trades": 4246, "taker_buy_base": 297260.0, "taker_buy_quote": 115648.38663 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3912, "high": 0.3985, "low": 0.3899, "close": 0.3965, "volume": 394797.44, "close_time": 1760871599999, "quote_volume": 155958.913055, "trades": 3410, "taker_buy_base": 211082.79, "taker_buy_quote": 83396.411279 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3964, "high": 0.4006, "low": 0.396, "close": 0.3966, "volume": 409239.57, "close_time": 1760875199999, "quote_volume": 162930.64087, "trades": 3188, "taker_buy_base": 216373.73, "taker_buy_quote": 86111.5872 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3965, "high": 0.3974, "low": 0.3937, "close": 0.3959, "volume": 332307.91, "close_time": 1760878799999, "quote_volume": 131404.905269, "trades": 2650, "taker_buy_base": 124865.52, "taker_buy_quote": 49401.139369 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.396, "high": 0.4038, "low": 0.3944, "close": 0.402, "volume": 456803.54, "close_time": 1760882399999, "quote_volume": 182804.767607, "trades": 3297, "taker_buy_base": 245572.1, "taker_buy_quote": 98311.486086 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.4021, "high": 0.4031, "low": 0.3991, "close": 0.4031, "volume": 432926.59, "close_time": 1760885999999, "quote_volume": 173604.454065, "trades": 2909, "taker_buy_base": 174341.26, "taker_buy_quote": 69929.724057 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.4031, "high": 0.4059, "low": 0.4021, "close": 0.4038, "volume": 291309.14, "close_time": 1760889599999, "quote_volume": 117595.094524, "trades": 1920, "taker_buy_base": 107620.03, "taker_buy_quote": 43465.772374 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4039, "high": 0.4052, "low": 0.3993, "close": 0.4044, "volume": 425685.65, "close_time": 1760893199999, "quote_volume": 171334.881617, "trades": 2612, "taker_buy_base": 180415.92, "taker_buy_quote": 72595.17158 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.4043, "high": 0.4078, "low": 0.4023, "close": 0.4035, "volume": 684569.94, "close_time": 1760896799999, "quote_volume": 276749.563974, "trades": 3112, "taker_buy_base": 424695.45, "taker_buy_quote": 171453.462683 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.4035, "high": 0.4049, "low": 0.4029, "close": 0.4042, "volume": 114026.53, "close_time": 1760900399999, "quote_volume": 46059.851686, "trades": 1104, "taker_buy_base": 46249.68, "taker_buy_quote": 18681.406647 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.4041, "high": 0.4048, "low": 0.4023, "close": 0.4045, "volume": 85040.07, "close_time": 1760903999999, "quote_volume": 34358.641419, "trades": 997, "taker_buy_base": 36394.45, "taker_buy_quote": 14705.336982 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4046, "high": 0.4048, "low": 0.4028, "close": 0.4037, "volume": 62945.04, "close_time": 1760907599999, "quote_volume": 25431.671622, "trades": 637, "taker_buy_base": 28861.03, "taker_buy_quote": 11663.429467 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.4038, "high": 0.4044, "low": 0.4009, "close": 0.4021, "volume": 74383.33, "close_time": 1760911199999, "quote_volume": 29920.359309, "trades": 607, "taker_buy_base": 46972.08, "taker_buy_quote": 18897.054896 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.4022, "high": 0.4036, "low": 0.4015, "close": 0.4031, "volume": 67381.77, "close_time": 1760914799999, "quote_volume": 27128.572151, "trades": 958, "taker_buy_base": 38888.71, "taker_buy_quote": 15665.650964 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.403, "high": 0.403, "low": 0.3994, "close": 0.4, "volume": 90411.27, "close_time": 1760918399999, "quote_volume": 36251.351316, "trades": 844, "taker_buy_base": 29974.14, "taker_buy_quote": 12015.167657 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3999, "high": 0.3999, "low": 0.3919, "close": 0.3966, "volume": 287827.95, "close_time": 1760921999999, "quote_volume": 113826.735949, "trades": 2082, "taker_buy_base": 90495.1, "taker_buy_quote": 35767.914522 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3967, "high": 0.3979, "low": 0.3954, "close": 0.3972, "volume": 65058.47, "close_time": 1760925599999, "quote_volume": 25817.22191, "trades": 1217, "taker_buy_base": 38989.07, "taker_buy_quote": 15471.585438 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3971, "high": 0.3995, "low": 0.3943, "close": 0.3992, "volume": 84964.41, "close_time": 1760929199999, "quote_volume": 33750.764032, "trades": 1430, "taker_buy_base": 53720.61, "taker_buy_quote": 21342.936833 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3992, "high": 0.41, "low": 0.3977, "close": 0.4088, "volume": 196355.28, "close_time": 1760932799999, "quote_volume": 79402.856399, "trades": 2234, "taker_buy_base": 111964.0, "taker_buy_quote": 45243.896121 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4089, "high": 0.4121, "low": 0.4076, "close": 0.4119, "volume": 274093.88, "close_time": 1760936399999, "quote_volume": 112342.419807, "trades": 2442, "taker_buy_base": 168847.09, "taker_buy_quote": 69239.320798 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.4119, "high": 0.4137, "low": 0.4092, "close": 0.4132, "volume": 469991.92, "close_time": 1760939999999, "quote_volume": 193046.967625, "trades": 2056, "taker_buy_base": 251711.05, "taker_buy_quote": 103370.122243 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.4132, "high": 0.4195, "low": 0.4129, "close": 0.418, "volume": 436762.24, "close_time": 1760943599999, "quote_volume": 181971.302433, "trades": 3457, "taker_buy_base": 222797.83, "taker_buy_quote": 92854.166037 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.4178, "high": 0.4191, "low": 0.4139, "close": 0.4174, "volume": 453734.21, "close_time": 1760947199999, "quote_volume": 188815.667913, "trades": 2766, "taker_buy_base": 221453.76, "taker_buy_quote": 92195.992542 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4174, "high": 0.419, "low": 0.4141, "close": 0.4157, "volume": 577304.62, "close_time": 1760950799999, "quote_volume": 239854.286523, "trades": 3304, "taker_buy_base": 337833.13, "taker_buy_quote": 140370.264038 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.4156, "high": 0.416, "low": 0.4129, "close": 0.4151, "volume": 458667.07, "close_time": 1760954399999, "quote_volume": 190177.321823, "trades": 2616, "taker_buy_base": 207008.28, "taker_buy_quote": 85881.98504 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.4151, "high": 0.4204, "low": 0.4134, "close": 0.4162, "volume": 1521018.53, "close_time": 1760957999999, "quote_volume": 633389.096432, "trades": 4643, "taker_buy_base": 712887.16, "taker_buy_quote": 296806.64934 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.4162, "high": 0.4175, "low": 0.4138, "close": 0.4167, "volume": 1319786.29, "close_time": 1760961599999, "quote_volume": 549199.964844, "trades": 3770, "taker_buy_base": 562746.88, "taker_buy_quote": 234157.218323 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4166, "high": 0.4173, "low": 0.4117, "close": 0.4132, "volume": 234075.12, "close_time": 1760965199999, "quote_volume": 97020.14573, "trades": 1740, "taker_buy_base": 129146.42, "taker_buy_quote": 53497.556876 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.4132, "high": 0.4165, "low": 0.4113, "close": 0.4161, "volume": 241584.73, "close_time": 1760968799999, "quote_volume": 100184.280796, "trades": 2158, "taker_buy_base": 131122.25, "taker_buy_quote": 54382.863063 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.4161, "high": 0.4186, "low": 0.4143, "close": 0.417, "volume": 4246825.95, "close_time": 1760972399999, "quote_volume": 1773301.330103, "trades": 8286, "taker_buy_base": 2286525.33, "taker_buy_quote": 954552.897439 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.417, "high": 0.4177, "low": 0.4112, "close": 0.4112, "volume": 3960231.56, "close_time": 1760975999999, "quote_volume": 1644327.432032, "trades": 9076, "taker_buy_base": 2543347.38, "taker_buy_quote": 1056152.304888 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4111, "high": 0.4111, "low": 0.4031, "close": 0.4058, "volume": 704210.71, "close_time": 1760979599999, "quote_volume": 286086.900586, "trades": 5572, "taker_buy_base": 301872.06, "taker_buy_quote": 122684.867342 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.406, "high": 0.4092, "low": 0.4047, "close": 0.4082, "volume": 502048.14, "close_time": 1760983199999, "quote_volume": 204168.749437, "trades": 2682, "taker_buy_base": 189120.42, "taker_buy_quote": 76917.477615 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.4079, "high": 0.4083, "low": 0.4056, "close": 0.4077, "volume": 188162.36, "close_time": 1760986799999, "quote_volume": 76646.989838, "trades": 1381, "taker_buy_base": 121024.16, "taker_buy_quote": 49327.454383 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.4077, "high": 0.4115, "low": 0.4064, "close": 0.4105, "volume": 114133.75, "close_time": 1760990399999, "quote_volume": 46642.924865, "trades": 1355, "taker_buy_base": 66151.52, "taker_buy_quote": 27037.329837 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4103, "high": 0.4114, "low": 0.409, "close": 0.4105, "volume": 128221.85, "close_time": 1760993999999, "quote_volume": 52584.172328, "trades": 1313, "taker_buy_base": 48854.75, "taker_buy_quote": 20033.865737 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.4105, "high": 0.4118, "low": 0.4074, "close": 0.4081, "volume": 106354.85, "close_time": 1760997599999, "quote_volume": 43525.844685, "trades": 779, "taker_buy_base": 47243.53, "taker_buy_quote": 19348.619226 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.4081, "high": 0.4098, "low": 0.4069, "close": 0.4088, "volume": 124724.48, "close_time": 1761001199999, "quote_volume": 51021.479672, "trades": 917, "taker_buy_base": 86148.97, "taker_buy_quote": 35246.204935 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.4087, "high": 0.4088, "low": 0.4066, "close": 0.4069, "volume": 72286.14, "close_time": 1761004799999, "quote_volume": 29458.332243, "trades": 587, "taker_buy_base": 27218.34, "taker_buy_quote": 11094.937565 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4068, "high": 0.4074, "low": 0.4058, "close": 0.4059, "volume": 164612.49, "close_time": 1761008399999, "quote_volume": 66869.447161, "trades": 1180, "taker_buy_base": 71522.46, "taker_buy_quote": 29065.467264 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.4059, "high": 0.4062, "low": 0.4015, "close": 0.4032, "volume": 344999.42, "close_time": 1761011999999, "quote_volume": 139532.849527, "trades": 1807, "taker_buy_base": 134621.93, "taker_buy_quote": 54367.11211 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.4032, "high": 0.4051, "low": 0.4, "close": 0.4016, "volume": 438343.04, "close_time": 1761015599999, "quote_volume": 176318.173702, "trades": 2204, "taker_buy_base": 221146.21, "taker_buy_quote": 89023.361877 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.4017, "high": 0.4025, "low": 0.398, "close": 0.3997, "volume": 582102.66, "close_time": 1761019199999, "quote_volume": 232430.413402, "trades": 2985, "taker_buy_base": 265961.28, "taker_buy_quote": 106249.113762 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3997, "high": 0.4004, "low": 0.3967, "close": 0.398, "volume": 2126590.84, "close_time": 1761022799999, "quote_volume": 846710.986582, "trades": 6669, "taker_buy_base": 834313.49, "taker_buy_quote": 332248.788029 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.398, "high": 0.4021, "low": 0.3971, "close": 0.4017, "volume": 896673.28, "close_time": 1761026399999, "quote_volume": 359058.594759, "trades": 3469, "taker_buy_base": 350631.56, "taker_buy_quote": 140232.568131 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.4017, "high": 0.4031, "low": 0.4004, "close": 0.4012, "volume": 1663205.33, "close_time": 1761029999999, "quote_volume": 668662.227293, "trades": 5576, "taker_buy_base": 575855.13, "taker_buy_quote": 231508.88943 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.4011, "high": 0.4018, "low": 0.3936, "close": 0.3977, "volume": 3434677.32, "close_time": 1761033599999, "quote_volume": 1365515.359442, "trades": 6927, "taker_buy_base": 1569763.18, "taker_buy_quote": 623927.796585 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3978, "high": 0.3978, "low": 0.3906, "close": 0.394, "volume": 5682988.62, "close_time": 1761037199999, "quote_volume": 2241364.197931, "trades": 8404, "taker_buy_base": 2678052.35, "taker_buy_quote": 1056625.187218 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3939, "high": 0.3951, "low": 0.3886, "close": 0.3904, "volume": 2109057.03, "close_time": 1761040799999, "quote_volume": 827121.56292, "trades": 3623, "taker_buy_base": 1031319.11, "taker_buy_quote": 404560.344339 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3903, "high": 0.3942, "low": 0.3901, "close": 0.3902, "volume": 5140167.86, "close_time": 1761044399999, "quote_volume": 2016022.352162, "trades": 8707, "taker_buy_base": 2724687.11, "taker_buy_quote": 1068508.223047 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3902, "high": 0.3931, "low": 0.3888, "close": 0.392, "volume": 3030207.34, "close_time": 1761047999999, "quote_volume": 1181199.937025, "trades": 4430, "taker_buy_base": 2094754.07, "taker_buy_quote": 816421.960039 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.392, "high": 0.3973, "low": 0.391, "close": 0.3935, "volume": 529358.3, "close_time": 1761051599999, "quote_volume": 209161.309613, "trades": 2707, "taker_buy_base": 256501.6, "taker_buy_quote": 101287.971025 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3936, "high": 0.3963, "low": 0.3908, "close": 0.3931, "volume": 480475.41, "close_time": 1761055199999, "quote_volume": 188712.04788, "trades": 3688, "taker_buy_base": 209481.4, "taker_buy_quote": 82377.57188 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3932, "high": 0.4108, "low": 0.3928, "close": 0.4102, "volume": 1191774.65, "close_time": 1761058799999, "quote_volume": 480111.59519, "trades": 6787, "taker_buy_base": 737871.68, "taker_buy_quote": 297387.56439 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.4102, "high": 0.4192, "low": 0.4092, "close": 0.4188, "volume": 1373888.49, "close_time": 1761062399999, "quote_volume": 572208.873994, "trades": 5800, "taker_buy_base": 993023.58, "taker_buy_quote": 413998.535445 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4188, "high": 0.422, "low": 0.4131, "close": 0.4147, "volume": 2553716.62, "close_time": 1761065999999, "quote_volume": 1072198.642235, "trades": 7123, "taker_buy_base": 1899052.34, "taker_buy_quote": 797774.424184 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.4148, "high": 0.4211, "low": 0.4119, "close": 0.4191, "volume": 769259.69, "close_time": 1761069599999, "quote_volume": 321123.250295, "trades": 6658, "taker_buy_base": 397693.44, "taker_buy_quote": 166075.306632 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.4192, "high": 0.4218, "low": 0.4164, "close": 0.4179, "volume": 342873.07, "close_time": 1761073199999, "quote_volume": 143381.19175, "trades": 2920, "taker_buy_base": 204564.04, "taker_buy_quote": 85545.810826 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.4178, "high": 0.4207, "low": 0.4173, "close": 0.4182, "volume": 171817.14, "close_time": 1761076799999, "quote_volume": 71954.209932, "trades": 1765, "taker_buy_base": 97221.13, "taker_buy_quote": 40726.056152 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4183, "high": 0.4192, "low": 0.4114, "close": 0.4137, "volume": 299113.21, "close_time": 1761080399999, "quote_volume": 123821.970085, "trades": 2679, "taker_buy_base": 158069.46, "taker_buy_quote": 65444.288578 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.4136, "high": 0.4156, "low": 0.407, "close": 0.4124, "volume": 307695.44, "close_time": 1761083999999, "quote_volume": 126385.642426, "trades": 2144, "taker_buy_base": 151262.33, "taker_buy_quote": 62138.172178 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.4123, "high": 0.4123, "low": 0.4009, "close": 0.4013, "volume": 701179.09, "close_time": 1761087599999, "quote_volume": 283685.881775, "trades": 4383, "taker_buy_base": 272674.83, "taker_buy_quote": 110294.00482 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.4012, "high": 0.4023, "low": 0.3943, "close": 0.3949, "volume": 403821.15, "close_time": 1761091199999, "quote_volume": 161116.703269, "trades": 3883, "taker_buy_base": 173951.96, "taker_buy_quote": 69363.980403 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3949, "high": 0.3972, "low": 0.3908, "close": 0.3924, "volume": 674550.25, "close_time": 1761094799999, "quote_volume": 266023.090015, "trades": 4969, "taker_buy_base": 356303.86, "taker_buy_quote": 140561.617831 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3925, "high": 0.3968, "low": 0.3919, "close": 0.3933, "volume": 262701.6, "close_time": 1761098399999, "quote_volume": 103434.392356, "trades": 2984, "taker_buy_base": 153962.36, "taker_buy_quote": 60615.078877 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3934, "high": 0.3959, "low": 0.3931, "close": 0.3943, "volume": 100417.04, "close_time": 1761101999999, "quote_volume": 39636.80546, "trades": 1370, "taker_buy_base": 40028.41, "taker_buy_quote": 15798.034172 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3943, "high": 0.3944, "low": 0.3908, "close": 0.3935, "volume": 119599.84, "close_time": 1761105599999, "quote_volume": 46957.018246, "trades": 1522, "taker_buy_base": 68076.23, "taker_buy_quote": 26729.988543 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3935, "high": 0.3965, "low": 0.3928, "close": 0.3938, "volume": 90452.82, "close_time": 1761109199999, "quote_volume": 35716.925256, "trades": 1223, "taker_buy_base": 44472.45, "taker_buy_quote": 17562.915751 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3938, "high": 0.3938, "low": 0.3863, "close": 0.3908, "volume": 456741.68, "close_time": 1761112799999, "quote_volume": 177914.977294, "trades": 3032, "taker_buy_base": 175691.48, "taker_buy_quote": 68394.821679 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3907, "high": 0.3909, "low": 0.3884, "close": 0.389, "volume": 318876.6, "close_time": 1761116399999, "quote_volume": 124266.059631, "trades": 1918, "taker_buy_base": 152539.83, "taker_buy_quote": 59465.370196 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3889, "high": 0.3938, "low": 0.3877, "close": 0.3933, "volume": 632928.93, "close_time": 1761119999999, "quote_volume": 247496.392351, "trades": 3821, "taker_buy_base": 388184.08, "taker_buy_quote": 151784.40977 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3932, "high": 0.3932, "low": 0.3895, "close": 0.3911, "volume": 2151472.13, "close_time": 1761123599999, "quote_volume": 841959.9952, "trades": 4924, "taker_buy_base": 852175.03, "taker_buy_quote": 333385.109121 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3911, "high": 0.3922, "low": 0.3873, "close": 0.389, "volume": 426398.96, "close_time": 1761127199999, "quote_volume": 166383.609441, "trades": 2901, "taker_buy_base": 192796.77, "taker_buy_quote": 75287.721697 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3888, "high": 0.3908, "low": 0.3864, "close": 0.3869, "volume": 1480795.96, "close_time": 1761130799999, "quote_volume": 574043.465855, "trades": 3998, "taker_buy_base": 757488.52, "taker_buy_quote": 293415.218649 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3869, "high": 0.3932, "low": 0.3816, "close": 0.3902, "volume": 685695.42, "close_time": 1761134399999, "quote_volume": 265459.083915, "trades": 5235, "taker_buy_base": 307009.81, "taker_buy_quote": 118841.469093 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3901, "high": 0.394, "low": 0.3895, "close": 0.3912, "volume": 400083.13, "close_time": 1761137999999, "quote_volume": 156718.777294, "trades": 2920, "taker_buy_base": 225896.84, "taker_buy_quote": 88504.886744 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3912, "high": 0.3998, "low": 0.391, "close": 0.3993, "volume": 584965.26, "close_time": 1761141599999, "quote_volume": 230868.293509, "trades": 4994, "taker_buy_base": 337622.82, "taker_buy_quote": 133298.256211 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.399, "high": 0.4003, "low": 0.3914, "close": 0.4003, "volume": 1093781.81, "close_time": 1761145199999, "quote_volume": 432714.178086, "trades": 8270, "taker_buy_base": 629181.61, "taker_buy_quote": 249050.950836 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.4003, "high": 0.4018, "low": 0.3941, "close": 0.399, "volume": 747363.4, "close_time": 1761148799999, "quote_volume": 298063.265857, "trades": 5212, "taker_buy_base": 475105.55, "taker_buy_quote": 189837.771026 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.399, "high": 0.4018, "low": 0.3951, "close": 0.3986, "volume": 501418.14, "close_time": 1761152399999, "quote_volume": 199586.992619, "trades": 4800, "taker_buy_base": 231443.68, "taker_buy_quote": 92144.306227 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3986, "high": 0.3999, "low": 0.3933, "close": 0.3943, "volume": 221412.14, "close_time": 1761155999999, "quote_volume": 87819.409525, "trades": 2711, "taker_buy_base": 97714.62, "taker_buy_quote": 38770.283778 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3943, "high": 0.3961, "low": 0.3919, "close": 0.3929, "volume": 268420.48, "close_time": 1761159599999, "quote_volume": 105605.577682, "trades": 3084, "taker_buy_base": 119386.47, "taker_buy_quote": 46980.134764 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3929, "high": 0.3971, "low": 0.3901, "close": 0.3938, "volume": 316990.13, "close_time": 1761163199999, "quote_volume": 124805.623704, "trades": 3796, "taker_buy_base": 150763.54, "taker_buy_quote": 59372.351839 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3938, "high": 0.395, "low": 0.3867, "close": 0.3873, "volume": 298749.78, "close_time": 1761166799999, "quote_volume": 116793.893831, "trades": 2897, "taker_buy_base": 115573.82, "taker_buy_quote": 45134.261657 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3873, "high": 0.3873, "low": 0.3748, "close": 0.3817, "volume": 978817.1, "close_time": 1761170399999, "quote_volume": 371963.981913, "trades": 5633, "taker_buy_base": 470255.13, "taker_buy_quote": 178752.051959 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3817, "high": 0.3836, "low": 0.3774, "close": 0.378, "volume": 296349.83, "close_time": 1761173999999, "quote_volume": 112527.507992, "trades": 2835, "taker_buy_base": 137861.97, "taker_buy_quote": 52365.18162 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3781, "high": 0.3873, "low": 0.3781, "close": 0.3866, "volume": 652436.79, "close_time": 1761177599999, "quote_volume": 250596.822617, "trades": 4374, "taker_buy_base": 420388.03, "taker_buy_quote": 161416.2663 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3867, "high": 0.3892, "low": 0.3854, "close": 0.3872, "volume": 279340.05, "close_time": 1761181199999, "quote_volume": 108043.169853, "trades": 1886, "taker_buy_base": 93537.31, "taker_buy_quote": 36218.904881 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3872, "high": 0.3892, "low": 0.386, "close": 0.3867, "volume": 184702.14, "close_time": 1761184799999, "quote_volume": 71553.491311, "trades": 1718, "taker_buy_base": 73284.39, "taker_buy_quote": 28400.390444 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3867, "high": 0.3902, "low": 0.3867, "close": 0.3896, "volume": 99020.39, "close_time": 1761188399999, "quote_volume": 38498.743327, "trades": 1025, "taker_buy_base": 57112.64, "taker_buy_quote": 22197.048682 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3896, "high": 0.392, "low": 0.3896, "close": 0.39, "volume": 133530.67, "close_time": 1761191999999, "quote_volume": 52142.523287, "trades": 911, "taker_buy_base": 36862.56, "taker_buy_quote": 14400.300509 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.39, "high": 0.3918, "low": 0.3884, "close": 0.3894, "volume": 157933.03, "close_time": 1761195599999, "quote_volume": 61658.893503, "trades": 1114, "taker_buy_base": 97069.44, "taker_buy_quote": 37893.448611 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3894, "high": 0.392, "low": 0.3894, "close": 0.392, "volume": 77554.76, "close_time": 1761199199999, "quote_volume": 30274.279468, "trades": 849, "taker_buy_base": 49352.6, "taker_buy_quote": 19265.107668 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3919, "high": 0.3989, "low": 0.3905, "close": 0.3987, "volume": 306993.64, "close_time": 1761202799999, "quote_volume": 121557.823042, "trades": 2869, "taker_buy_base": 178233.59, "taker_buy_quote": 70554.138284 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3988, "high": 0.3989, "low": 0.3962, "close": 0.3965, "volume": 158871.1, "close_time": 1761206399999, "quote_volume": 63135.056696, "trades": 1579, "taker_buy_base": 68090.77, "taker_buy_quote": 27062.276442 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3966, "high": 0.4001, "low": 0.3965, "close": 0.3973, "volume": 276975.06, "close_time": 1761209999999, "quote_volume": 110291.849505, "trades": 1595, "taker_buy_base": 119626.77, "taker_buy_quote": 47656.777636 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3973, "high": 0.3989, "low": 0.3971, "close": 0.3983, "volume": 531979.46, "close_time": 1761213599999, "quote_volume": 211496.163677, "trades": 1961, "taker_buy_base": 276871.18, "taker_buy_quote": 110084.829933 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3983, "high": 0.4016, "low": 0.3975, "close": 0.3984, "volume": 883383.84, "close_time": 1761217199999, "quote_volume": 353158.937177, "trades": 3236, "taker_buy_base": 372969.25, "taker_buy_quote": 149281.694288 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3983, "high": 0.3987, "low": 0.3941, "close": 0.3947, "volume": 223662.92, "close_time": 1761220799999, "quote_volume": 88636.469468, "trades": 1501, "taker_buy_base": 83394.9, "taker_buy_quote": 33069.357984 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3946, "high": 0.3961, "low": 0.3908, "close": 0.3961, "volume": 289796.32, "close_time": 1761224399999, "quote_volume": 114140.189547, "trades": 2505, "taker_buy_base": 153157.85, "taker_buy_quote": 60385.584656 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3962, "high": 0.4022, "low": 0.3942, "close": 0.4014, "volume": 403827.72, "close_time": 1761227999999, "quote_volume": 161463.705445, "trades": 3521, "taker_buy_base": 255123.38, "taker_buy_quote": 102068.965254 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.4014, "high": 0.403, "low": 0.3967, "close": 0.4026, "volume": 535035.6, "close_time": 1761231599999, "quote_volume": 214461.807516, "trades": 4184, "taker_buy_base": 340009.36, "taker_buy_quote": 136386.570953 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.4026, "high": 0.4065, "low": 0.3999, "close": 0.4041, "volume": 1332108.34, "close_time": 1761235199999, "quote_volume": 538396.7844, "trades": 5266, "taker_buy_base": 975970.88, "taker_buy_quote": 394682.543435 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.4042, "high": 0.4097, "low": 0.4041, "close": 0.4097, "volume": 753988.95, "close_time": 1761238799999, "quote_volume": 306952.849742, "trades": 2962, "taker_buy_base": 608657.79, "taker_buy_quote": 247903.844055 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.4098, "high": 0.4173, "low": 0.4056, "close": 0.4168, "volume": 608536.04, "close_time": 1761242399999, "quote_volume": 250379.163999, "trades": 5048, "taker_buy_base": 290408.12, "taker_buy_quote": 119576.238659 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.4169, "high": 0.4174, "low": 0.4122, "close": 0.4131, "volume": 279172.01, "close_time": 1761245999999, "quote_volume": 115603.743466, "trades": 2627, "taker_buy_base": 169583.28, "taker_buy_quote": 70232.516506 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.4131, "high": 0.4254, "low": 0.4108, "close": 0.4252, "volume": 767597.67, "close_time": 1761249599999, "quote_volume": 322172.552024, "trades": 5069, "taker_buy_base": 483925.22, "taker_buy_quote": 203300.591398 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.4251, "high": 0.4253, "low": 0.4095, "close": 0.4121, "volume": 928973.6, "close_time": 1761253199999, "quote_volume": 387414.648449, "trades": 6552, "taker_buy_base": 430205.64, "taker_buy_quote": 179440.233915 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.4122, "high": 0.4242, "low": 0.4112, "close": 0.4166, "volume": 1846577.08, "close_time": 1761256799999, "quote_volume": 771715.545272, "trades": 8620, "taker_buy_base": 982254.37, "taker_buy_quote": 410616.696956 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.4166, "high": 0.4273, "low": 0.4155, "close": 0.4255, "volume": 601930.31, "close_time": 1761260399999, "quote_volume": 252895.381256, "trades": 4372, "taker_buy_base": 309104.48, "taker_buy_quote": 130015.6317 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.4255, "high": 0.4338, "low": 0.423, "close": 0.4329, "volume": 1080152.87, "close_time": 1761263999999, "quote_volume": 464227.022334, "trades": 8698, "taker_buy_base": 590548.47, "taker_buy_quote": 253920.139917 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.433, "high": 0.4476, "low": 0.433, "close": 0.4471, "volume": 1886206.89, "close_time": 1761267599999, "quote_volume": 828728.650367, "trades": 9806, "taker_buy_base": 1049731.9, "taker_buy_quote": 461308.86919 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.4471, "high": 0.4538, "low": 0.443, "close": 0.4485, "volume": 1736247.92, "close_time": 1761271199999, "quote_volume": 780547.294965, "trades": 12228, "taker_buy_base": 928795.87, "taker_buy_quote": 417576.75984 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.4484, "high": 0.4504, "low": 0.4435, "close": 0.4488, "volume": 1033025.04, "close_time": 1761274799999, "quote_volume": 461955.422934, "trades": 6443, "taker_buy_base": 561590.53, "taker_buy_quote": 251244.268133 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.4487, "high": 0.4502, "low": 0.4444, "close": 0.4485, "volume": 1282255.38, "close_time": 1761278399999, "quote_volume": 574656.322297, "trades": 5970, "taker_buy_base": 785066.2, "taker_buy_quote": 351913.027596 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.4484, "high": 0.4524, "low": 0.4445, "close": 0.4492, "volume": 2214367.77, "close_time": 1761281999999, "quote_volume": 995470.340096, "trades": 7209, "taker_buy_base": 1445830.79, "taker_buy_quote": 650900.373987 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.4491, "high": 0.472, "low": 0.4486, "close": 0.469, "volume": 3172285.35, "close_time": 1761285599999, "quote_volume": 1463201.06934, "trades": 14080, "taker_buy_base": 2077600.82, "taker_buy_quote": 958220.822687 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.4691, "high": 0.4727, "low": 0.4416, "close": 0.4568, "volume": 3401326.93, "close_time": 1761289199999, "quote_volume": 1546973.471777, "trades": 19413, "taker_buy_base": 1601814.23, "taker_buy_quote": 728816.68542 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.4568, "high": 0.4677, "low": 0.4541, "close": 0.4664, "volume": 1315944.99, "close_time": 1761292799999, "quote_volume": 606657.626785, "trades": 8404, "taker_buy_base": 721894.57, "taker_buy_quote": 332915.633146 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.4663, "high": 0.469, "low": 0.451, "close": 0.4647, "volume": 3079056.71, "close_time": 1761296399999, "quote_volume": 1420568.685985, "trades": 13500, "taker_buy_base": 1597080.21, "taker_buy_quote": 737064.869485 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.4646, "high": 0.4757, "low": 0.4641, "close": 0.4716, "volume": 2572947.4, "close_time": 1761299999999, "quote_volume": 1207006.441185, "trades": 11211, "taker_buy_base": 1495165.81, "taker_buy_quote": 700616.685796 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.4717, "high": 0.4795, "low": 0.4588, "close": 0.4787, "volume": 3667997.58, "close_time": 1761303599999, "quote_volume": 1732329.311379, "trades": 18506, "taker_buy_base": 2147187.63, "taker_buy_quote": 1014129.549803 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.4787, "high": 0.4834, "low": 0.471, "close": 0.4805, "volume": 3298220.7, "close_time": 1761307199999, "quote_volume": 1570690.924595, "trades": 14145, "taker_buy_base": 1616997.76, "taker_buy_quote": 771161.821699 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.4805, "high": 0.4881, "low": 0.4696, "close": 0.4745, "volume": 5088267.85, "close_time": 1761310799999, "quote_volume": 2425127.059078, "trades": 20090, "taker_buy_base": 2634889.31, "taker_buy_quote": 1256282.733786 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.4745, "high": 0.4759, "low": 0.4695, "close": 0.4745, "volume": 2278166.1, "close_time": 1761314399999, "quote_volume": 1075743.356074, "trades": 9530, "taker_buy_base": 1435203.27, "taker_buy_quote": 677723.444797 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.4745, "high": 0.4795, "low": 0.4694, "close": 0.4749, "volume": 4844792.26, "close_time": 1761317999999, "quote_volume": 2305840.265626, "trades": 14443, "taker_buy_base": 2513422.92, "taker_buy_quote": 1196180.579702 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.475, "high": 0.4785, "low": 0.4706, "close": 0.4732, "volume": 1158411.04, "close_time": 1761321599999, "quote_volume": 550203.372826, "trades": 5523, "taker_buy_base": 534675.72, "taker_buy_quote": 253919.935685 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.4732, "high": 0.4756, "low": 0.4693, "close": 0.4711, "volume": 1046890.09, "close_time": 1761325199999, "quote_volume": 494358.59866, "trades": 5203, "taker_buy_base": 583316.49, "taker_buy_quote": 275554.10021 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.4713, "high": 0.4859, "low": 0.4712, "close": 0.482, "volume": 5759640.97, "close_time": 1761328799999, "quote_volume": 2738224.505699, "trades": 15484, "taker_buy_base": 4140998.88, "taker_buy_quote": 1966863.162576 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.4819, "high": 0.4855, "low": 0.4772, "close": 0.4795, "volume": 773081.58, "close_time": 1761332399999, "quote_volume": 371644.420144, "trades": 5054, "taker_buy_base": 378688.45, "taker_buy_quote": 182056.634169 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.4794, "high": 0.4894, "low": 0.4794, "close": 0.4836, "volume": 881578.19, "close_time": 1761335999999, "quote_volume": 427671.502958, "trades": 5615, "taker_buy_base": 485985.5, "taker_buy_quote": 235766.766164 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.4837, "high": 0.4893, "low": 0.4824, "close": 0.489, "volume": 512758.74, "close_time": 1761339599999, "quote_volume": 248855.349497, "trades": 4145, "taker_buy_base": 267631.22, "taker_buy_quote": 129976.410909 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.4891, "high": 0.4977, "low": 0.4832, "close": 0.4845, "volume": 1765263.96, "close_time": 1761343199999, "quote_volume": 863214.00482, "trades": 8029, "taker_buy_base": 1032025.34, "taker_buy_quote": 503953.749092 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.4845, "high": 0.4849, "low": 0.4793, "close": 0.4813, "volume": 1904824.69, "close_time": 1761346799999, "quote_volume": 918364.297581, "trades": 10357, "taker_buy_base": 1334844.31, "taker_buy_quote": 643580.207817 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.4813, "high": 0.483, "low": 0.4789, "close": 0.4801, "volume": 1198515.93, "close_time": 1761350399999, "quote_volume": 575759.063543, "trades": 6686, "taker_buy_base": 791225.49, "taker_buy_quote": 380075.448137 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.48, "high": 0.4813, "low": 0.4757, "close": 0.4768, "volume": 777484.48, "close_time": 1761353999999, "quote_volume": 371926.565746, "trades": 3551, "taker_buy_base": 289304.68, "taker_buy_quote": 138399.74777 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.4769, "high": 0.4779, "low": 0.4729, "close": 0.4732, "volume": 627720.45, "close_time": 1761357599999, "quote_volume": 298149.760012, "trades": 4177, "taker_buy_base": 248102.36, "taker_buy_quote": 117815.78425 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.4731, "high": 0.4747, "low": 0.4668, "close": 0.4668, "volume": 547345.28, "close_time": 1761361199999, "quote_volume": 257107.987125, "trades": 3331, "taker_buy_base": 206468.16, "taker_buy_quote": 96879.404144 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.4669, "high": 0.4704, "low": 0.4624, "close": 0.4647, "volume": 1030924.55, "close_time": 1761364799999, "quote_volume": 480549.027082, "trades": 6015, "taker_buy_base": 406746.96, "taker_buy_quote": 189620.555571 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4648, "high": 0.4671, "low": 0.4597, "close": 0.4599, "volume": 824731.17, "close_time": 1761368399999, "quote_volume": 381663.961428, "trades": 4917, "taker_buy_base": 311246.62, "taker_buy_quote": 144106.835983 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.4598, "high": 0.4615, "low": 0.4509, "close": 0.4521, "volume": 1285225.21, "close_time": 1761371999999, "quote_volume": 585491.616238, "trades": 6519, "taker_buy_base": 453344.71, "taker_buy_quote": 206627.708179 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.4523, "high": 0.4538, "low": 0.4516, "close": 0.4521, "volume": 444010.84, "close_time": 1761375599999, "quote_volume": 201029.403099, "trades": 2471, "taker_buy_base": 174254.06, "taker_buy_quote": 78903.730969 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.4521, "high": 0.4528, "low": 0.4373, "close": 0.4401, "volume": 2163994.05, "close_time": 1761379199999, "quote_volume": 962182.925854, "trades": 9059, "taker_buy_base": 1002905.67, "taker_buy_quote": 445687.869418 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.44, "high": 0.4482, "low": 0.4387, "close": 0.4477, "volume": 1535386.52, "close_time": 1761382799999, "quote_volume": 682048.164054, "trades": 6925, "taker_buy_base": 1011733.72, "taker_buy_quote": 449666.968614 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.4476, "high": 0.4523, "low": 0.4474, "close": 0.4498, "volume": 2018890.04, "close_time": 1761386399999, "quote_volume": 908538.748066, "trades": 9835, "taker_buy_base": 1355256.3, "taker_buy_quote": 609960.543569 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.4498, "high": 0.4525, "low": 0.4445, "close": 0.4451, "volume": 832406.08, "close_time": 1761389999999, "quote_volume": 373537.530509, "trades": 5829, "taker_buy_base": 432682.4, "taker_buy_quote": 194391.714338 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.4451, "high": 0.4472, "low": 0.4444, "close": 0.4452, "volume": 265241.45, "close_time": 1761393599999, "quote_volume": 118228.594612, "trades": 1921, "taker_buy_base": 151127.14, "taker_buy_quote": 67383.237419 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4451, "high": 0.4499, "low": 0.4446, "close": 0.448, "volume": 564012.19, "close_time": 1761397199999, "quote_volume": 252625.596755, "trades": 2241, "taker_buy_base": 347145.17, "taker_buy_quote": 155474.7608 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.4479, "high": 0.4487, "low": 0.4462, "close": 0.4483, "volume": 203343.22, "close_time": 1761400799999, "quote_volume": 90980.162367, "trades": 1526, "taker_buy_base": 91342.16, "taker_buy_quote": 40873.315092 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.4481, "high": 0.4493, "low": 0.4451, "close": 0.4479, "volume": 550054.05, "close_time": 1761404399999, "quote_volume": 245995.1751, "trades": 2002, "taker_buy_base": 298405.61, "taker_buy_quote": 133491.07281 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.4479, "high": 0.4486, "low": 0.4466, "close": 0.4478, "volume": 201629.42, "close_time": 1761407999999, "quote_volume": 90248.027095, "trades": 1164, "taker_buy_base": 100258.39, "taker_buy_quote": 44878.121624 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4478, "high": 0.4482, "low": 0.4457, "close": 0.4474, "volume": 303794.64, "close_time": 1761411599999, "quote_volume": 135775.794592, "trades": 1736, "taker_buy_base": 148048.47, "taker_buy_quote": 66206.686741 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.4473, "high": 0.4496, "low": 0.4468, "close": 0.4478, "volume": 120240.32, "close_time": 1761415199999, "quote_volume": 53863.298329, "trades": 1070, "taker_buy_base": 60612.47, "taker_buy_quote": 27156.08155 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.4477, "high": 0.4519, "low": 0.4477, "close": 0.4508, "volume": 253611.92, "close_time": 1761418799999, "quote_volume": 114173.873432, "trades": 1401, "taker_buy_base": 161053.85, "taker_buy_quote": 72531.553697 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.451, "high": 0.4555, "low": 0.45, "close": 0.4526, "volume": 339823.4, "close_time": 1761422399999, "quote_volume": 154052.974982, "trades": 1725, "taker_buy_base": 191115.18, "taker_buy_quote": 86640.163251 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4527, "high": 0.4536, "low": 0.4496, "close": 0.4513, "volume": 194821.56, "close_time": 1761425999999, "quote_volume": 88041.261449, "trades": 1213, "taker_buy_base": 101075.46, "taker_buy_quote": 45677.221626 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.4513, "high": 0.4519, "low": 0.4484, "close": 0.4514, "volume": 169318.38, "close_time": 1761429599999, "quote_volume": 76192.365437, "trades": 935, "taker_buy_base": 61220.17, "taker_buy_quote": 27546.085987 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.4514, "high": 0.4514, "low": 0.4486, "close": 0.4499, "volume": 127883.87, "close_time": 1761433199999, "quote_volume": 57528.538053, "trades": 1339, "taker_buy_base": 63602.27, "taker_buy_quote": 28608.401217 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.4498, "high": 0.45, "low": 0.4477, "close": 0.4479, "volume": 154512.29, "close_time": 1761436799999, "quote_volume": 69325.337638, "trades": 1272, "taker_buy_base": 61398.87, "taker_buy_quote": 27555.442181 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4479, "high": 0.4482, "low": 0.4452, "close": 0.4453, "volume": 284835.6, "close_time": 1761440399999, "quote_volume": 127252.985917, "trades": 2294, "taker_buy_base": 125088.43, "taker_buy_quote": 55910.234236 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.4452, "high": 0.4462, "low": 0.4405, "close": 0.442, "volume": 276875.2, "close_time": 1761443999999, "quote_volume": 122755.890917, "trades": 2311, "taker_buy_base": 116072.12, "taker_buy_quote": 51481.086654 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.4419, "high": 0.4419, "low": 0.4355, "close": 0.4381, "volume": 496126.39, "close_time": 1761447599999, "quote_volume": 217631.038885, "trades": 3090, "taker_buy_base": 177112.45, "taker_buy_quote": 77703.92132 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.438, "high": 0.4395, "low": 0.4364, "close": 0.4376, "volume": 124630.61, "close_time": 1761451199999, "quote_volume": 54533.535297, "trades": 1286, "taker_buy_base": 50955.51, "taker_buy_quote": 22301.05824 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4375, "high": 0.44, "low": 0.4369, "close": 0.4388, "volume": 95225.38, "close_time": 1761454799999, "quote_volume": 41797.328867, "trades": 857, "taker_buy_base": 43310.95, "taker_buy_quote": 19003.72293 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.4389, "high": 0.4412, "low": 0.438, "close": 0.4406, "volume": 151994.15, "close_time": 1761458399999, "quote_volume": 66852.937448, "trades": 976, "taker_buy_base": 91309.42, "taker_buy_quote": 40156.527061 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.4405, "high": 0.4406, "low": 0.438, "close": 0.4394, "volume": 217532.63, "close_time": 1761461999999, "quote_volume": 95559.690846, "trades": 1301, "taker_buy_base": 101273.62, "taker_buy_quote": 44480.798204 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.4394, "high": 0.4424, "low": 0.4381, "close": 0.4423, "volume": 223338.75, "close_time": 1761465599999, "quote_volume": 98178.73035, "trades": 1233, "taker_buy_base": 99532.86, "taker_buy_quote": 43794.08559 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4423, "high": 0.4427, "low": 0.4404, "close": 0.4409, "volume": 295384.38, "close_time": 1761469199999, "quote_volume": 130410.79763, "trades": 1780, "taker_buy_base": 138063.87, "taker_buy_quote": 60978.44114 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.4409, "high": 0.4481, "low": 0.4399, "close": 0.4448, "volume": 332528.12, "close_time": 1761472799999, "quote_volume": 147872.530001, "trades": 2864, "taker_buy_base": 138226.55, "taker_buy_quote": 61511.436013 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.4448, "high": 0.445, "low": 0.4397, "close": 0.4417, "volume": 562059.33, "close_time": 1761476399999, "quote_volume": 248551.033491, "trades": 2196, "taker_buy_base": 156251.24, "taker_buy_quote": 69096.932094 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.4417, "high": 0.448, "low": 0.4402, "close": 0.4461, "volume": 366496.62, "close_time": 1761479999999, "quote_volume": 162790.157886, "trades": 2713, "taker_buy_base": 168095.3, "taker_buy_quote": 74691.652919 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.446, "high": 0.4471, "low": 0.4406, "close": 0.4429, "volume": 485453.21, "close_time": 1761483599999, "quote_volume": 215098.33919, "trades": 3688, "taker_buy_base": 211085.07, "taker_buy_quote": 93460.882405 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.4431, "high": 0.4461, "low": 0.4417, "close": 0.4455, "volume": 442697.95, "close_time": 1761487199999, "quote_volume": 196647.526333, "trades": 2785, "taker_buy_base": 205343.36, "taker_buy_quote": 91271.533564 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.4455, "high": 0.4495, "low": 0.4444, "close": 0.4479, "volume": 473250.52, "close_time": 1761490799999, "quote_volume": 211642.826215, "trades": 2481, "taker_buy_base": 293017.28, "taker_buy_quote": 131056.40336 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.4479, "high": 0.4515, "low": 0.4463, "close": 0.4496, "volume": 281427.92, "close_time": 1761494399999, "quote_volume": 126377.432497, "trades": 2073, "taker_buy_base": 151644.79, "taker_buy_quote": 68091.374143 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4496, "high": 0.4498, "low": 0.4447, "close": 0.4449, "volume": 253827.21, "close_time": 1761497999999, "quote_volume": 113550.928405, "trades": 1969, "taker_buy_base": 132390.89, "taker_buy_quote": 59208.216173 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.445, "high": 0.4465, "low": 0.4423, "close": 0.4437, "volume": 517399.98, "close_time": 1761501599999, "quote_volume": 229805.99113, "trades": 1950, "taker_buy_base": 94645.5, "taker_buy_quote": 42046.553368 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.4438, "high": 0.4455, "low": 0.4432, "close": 0.4439, "volume": 249608.73, "close_time": 1761505199999, "quote_volume": 110875.261793, "trades": 1479, "taker_buy_base": 133888.54, "taker_buy_quote": 59479.198111 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.444, "high": 0.4445, "low": 0.442, "close": 0.4434, "volume": 169600.06, "close_time": 1761508799999, "quote_volume": 75125.412995, "trades": 1338, "taker_buy_base": 79281.05, "taker_buy_quote": 35134.647095 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4433, "high": 0.4446, "low": 0.441, "close": 0.4423, "volume": 257465.4, "close_time": 1761512399999, "quote_volume": 114101.675166, "trades": 1418, "taker_buy_base": 168082.67, "taker_buy_quote": 74517.01819 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.4423, "high": 0.4458, "low": 0.4423, "close": 0.4457, "volume": 111536.16, "close_time": 1761515999999, "quote_volume": 49511.220871, "trades": 671, "taker_buy_base": 74359.75, "taker_buy_quote": 33005.025679 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.4457, "high": 0.4549, "low": 0.4457, "close": 0.4496, "volume": 718778.7, "close_time": 1761519599999, "quote_volume": 323574.385072, "trades": 5002, "taker_buy_base": 435396.72, "taker_buy_quote": 195826.708381 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.4495, "high": 0.4503, "low": 0.4461, "close": 0.4463, "volume": 270005.23, "close_time": 1761523199999, "quote_volume": 121076.830354, "trades": 2232, "taker_buy_base": 131578.36, "taker_buy_quote": 59041.681253 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4464, "high": 0.4511, "low": 0.4455, "close": 0.4503, "volume": 404007.85, "close_time": 1761526799999, "quote_volume": 181317.634743, "trades": 2404, "taker_buy_base": 171567.3, "taker_buy_quote": 77065.500695 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.4503, "high": 0.4538, "low": 0.4483, "close": 0.4537, "volume": 274210.39, "close_time": 1761530399999, "quote_volume": 123732.237411, "trades": 1958, "taker_buy_base": 193050.98, "taker_buy_quote": 87113.63672 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.4537, "high": 0.4637, "low": 0.449, "close": 0.4497, "volume": 2686851.04, "close_time": 1761533999999, "quote_volume": 1226734.542478, "trades": 12520, "taker_buy_base": 1527142.13, "taker_buy_quote": 697566.635385 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.4497, "high": 0.45, "low": 0.4462, "close": 0.448, "volume": 359918.41, "close_time": 1761537599999, "quote_volume": 161396.170995, "trades": 2437, "taker_buy_base": 177571.18, "taker_buy_quote": 79609.856993 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4481, "high": 0.4507, "low": 0.4479, "close": 0.4484, "volume": 199629.62, "close_time": 1761541199999, "quote_volume": 89686.098939, "trades": 1469, "taker_buy_base": 90843.31, "taker_buy_quote": 40812.654379 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.4483, "high": 0.4511, "low": 0.4464, "close": 0.4473, "volume": 195423.2, "close_time": 1761544799999, "quote_volume": 87706.966663, "trades": 1862, "taker_buy_base": 103049.39, "taker_buy_quote": 46234.127634 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.4472, "high": 0.4497, "low": 0.4447, "close": 0.4477, "volume": 217747.5, "close_time": 1761548399999, "quote_volume": 97388.293112, "trades": 1997, "taker_buy_base": 114877.82, "taker_buy_quote": 51428.892722 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.4477, "high": 0.4495, "low": 0.4428, "close": 0.4455, "volume": 367623.43, "close_time": 1761551999999, "quote_volume": 163878.904051, "trades": 2795, "taker_buy_base": 135211.2, "taker_buy_quote": 60319.592936 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4454, "high": 0.4465, "low": 0.441, "close": 0.4427, "volume": 375303.91, "close_time": 1761555599999, "quote_volume": 166554.38325, "trades": 2954, "taker_buy_base": 124175.46, "taker_buy_quote": 55111.521434 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.4427, "high": 0.4429, "low": 0.4363, "close": 0.4365, "volume": 605554.4, "close_time": 1761559199999, "quote_volume": 265779.902297, "trades": 5165, "taker_buy_base": 231024.94, "taker_buy_quote": 101412.83484 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.4365, "high": 0.4384, "low": 0.4339, "close": 0.4367, "volume": 407752.49, "close_time": 1761562799999, "quote_volume": 177938.254084, "trades": 2772, "taker_buy_base": 206440.02, "taker_buy_quote": 90155.405608 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.4366, "high": 0.4384, "low": 0.4338, "close": 0.4375, "volume": 180299.51, "close_time": 1761566399999, "quote_volume": 78626.008949, "trades": 2051, "taker_buy_base": 80541.21, "taker_buy_quote": 35138.106005 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4376, "high": 0.4388, "low": 0.4346, "close": 0.4354, "volume": 155094.03, "close_time": 1761569999999, "quote_volume": 67770.254606, "trades": 1482, "taker_buy_base": 59906.38, "taker_buy_quote": 26199.97182 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.4353, "high": 0.4376, "low": 0.43, "close": 0.4363, "volume": 413145.29, "close_time": 1761573599999, "quote_volume": 179364.265378, "trades": 3395, "taker_buy_base": 190295.69, "taker_buy_quote": 82678.464081 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.4364, "high": 0.4371, "low": 0.4326, "close": 0.4334, "volume": 319432.21, "close_time": 1761577199999, "quote_volume": 138654.278906, "trades": 2726, "taker_buy_base": 166923.22, "taker_buy_quote": 72463.058898 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.4333, "high": 0.4366, "low": 0.4321, "close": 0.4329, "volume": 533803.85, "close_time": 1761580799999, "quote_volume": 231679.723663, "trades": 3176, "taker_buy_base": 368942.93, "taker_buy_quote": 160120.940848 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4329, "high": 0.4393, "low": 0.4329, "close": 0.4386, "volume": 370474.84, "close_time": 1761584399999, "quote_volume": 161445.157163, "trades": 2771, "taker_buy_base": 242160.87, "taker_buy_quote": 105447.336347 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.4386, "high": 0.4386, "low": 0.4342, "close": 0.4364, "volume": 232168.74, "close_time": 1761587999999, "quote_volume": 101356.942529, "trades": 2133, "taker_buy_base": 122375.71, "taker_buy_quote": 53418.950898 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.4363, "high": 0.4443, "low": 0.4352, "close": 0.4404, "volume": 504977.7, "close_time": 1761591599999, "quote_volume": 222066.880798, "trades": 3325, "taker_buy_base": 299762.46, "taker_buy_quote": 131838.474923 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.4404, "high": 0.4413, "low": 0.4355, "close": 0.4371, "volume": 308548.58, "close_time": 1761595199999, "quote_volume": 135258.46946, "trades": 2861, "taker_buy_base": 150550.7, "taker_buy_quote": 66023.427685 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4371, "high": 0.4408, "low": 0.436, "close": 0.4397, "volume": 276233.1, "close_time": 1761598799999, "quote_volume": 120993.525264, "trades": 2762, "taker_buy_base": 139983.89, "taker_buy_quote": 61351.247342 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.4396, "high": 0.4479, "low": 0.4395, "close": 0.4434, "volume": 480669.66, "close_time": 1761602399999, "quote_volume": 213672.156977, "trades": 3191, "taker_buy_base": 237814.9, "taker_buy_quote": 105696.150254 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.4434, "high": 0.4481, "low": 0.4427, "close": 0.446, "volume": 292385.64, "close_time": 1761605999999, "quote_volume": 130358.237693, "trades": 2582, "taker_buy_base": 160001.2, "taker_buy_quote": 71323.853333 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.446, "high": 0.4468, "low": 0.4434, "close": 0.4436, "volume": 138698.37, "close_time": 1761609599999, "quote_volume": 61728.023013, "trades": 1811, "taker_buy_base": 72478.44, "taker_buy_quote": 32251.782737 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4437, "high": 0.4456, "low": 0.4324, "close": 0.4378, "volume": 629134.83, "close_time": 1761613199999, "quote_volume": 275921.698983, "trades": 4376, "taker_buy_base": 290272.66, "taker_buy_quote": 127354.657552 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.4379, "high": 0.4463, "low": 0.4375, "close": 0.4448, "volume": 364290.47, "close_time": 1761616799999, "quote_volume": 160961.842767, "trades": 2733, "taker_buy_base": 206089.31, "taker_buy_quote": 91089.1594 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.4449, "high": 0.4455, "low": 0.4345, "close": 0.4388, "volume": 272742.77, "close_time": 1761620399999, "quote_volume": 119909.46303, "trades": 2350, "taker_buy_base": 108121.38, "taker_buy_quote": 47379.436926 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.4388, "high": 0.4408, "low": 0.4357, "close": 0.438, "volume": 170543.44, "close_time": 1761623999999, "quote_volume": 74730.499106, "trades": 2230, "taker_buy_base": 82709.83, "taker_buy_quote": 36226.642644 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4378, "high": 0.4406, "low": 0.4363, "close": 0.4395, "volume": 227625.5, "close_time": 1761627599999, "quote_volume": 99842.643197, "trades": 1929, "taker_buy_base": 126033.71, "taker_buy_quote": 55327.431058 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.4395, "high": 0.4568, "low": 0.4383, "close": 0.4395, "volume": 2032552.07, "close_time": 1761631199999, "quote_volume": 913195.797297, "trades": 12078, "taker_buy_base": 1035693.15, "taker_buy_quote": 465505.466815 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.4396, "high": 0.4522, "low": 0.4339, "close": 0.4498, "volume": 1071283.13, "close_time": 1761634799999, "quote_volume": 472558.787636, "trades": 6626, "taker_buy_base": 508185.9, "taker_buy_quote": 224231.719267 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.45, "high": 0.455, "low": 0.4383, "close": 0.4406, "volume": 954827.14, "close_time": 1761638399999, "quote_volume": 426978.695124, "trades": 5975, "taker_buy_base": 426812.78, "taker_buy_quote": 190976.708178 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4406, "high": 0.4435, "low": 0.44, "close": 0.4412, "volume": 169968.86, "close_time": 1761641999999, "quote_volume": 75039.396068, "trades": 1782, "taker_buy_base": 66775.68, "taker_buy_quote": 29489.998049 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.4411, "high": 0.4496, "low": 0.4408, "close": 0.4489, "volume": 443129.22, "close_time": 1761645599999, "quote_volume": 196971.497179, "trades": 2864, "taker_buy_base": 243033.3, "taker_buy_quote": 108074.185252 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.4489, "high": 0.4499, "low": 0.4364, "close": 0.4385, "volume": 539218.4, "close_time": 1761649199999, "quote_volume": 237988.426746, "trades": 4147, "taker_buy_base": 195480.57, "taker_buy_quote": 86320.346078 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.4386, "high": 0.441, "low": 0.437, "close": 0.4377, "volume": 420632.31, "close_time": 1761652799999, "quote_volume": 184686.241206, "trades": 3235, "taker_buy_base": 135068.19, "taker_buy_quote": 59332.812411 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4376, "high": 0.4439, "low": 0.4373, "close": 0.4431, "volume": 547554.89, "close_time": 1761656399999, "quote_volume": 240776.083546, "trades": 4018, "taker_buy_base": 180856.3, "taker_buy_quote": 79497.59305 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.4433, "high": 0.4462, "low": 0.4384, "close": 0.4412, "volume": 638458.42, "close_time": 1761659999999, "quote_volume": 282282.496465, "trades": 5267, "taker_buy_base": 201819.99, "taker_buy_quote": 89190.352864 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.4414, "high": 0.4433, "low": 0.4144, "close": 0.4298, "volume": 2469745.39, "close_time": 1761663599999, "quote_volume": 1055672.559337, "trades": 14591, "taker_buy_base": 1121819.24, "taker_buy_quote": 479298.29026 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.4297, "high": 0.4316, "low": 0.4224, "close": 0.4283, "volume": 904607.24, "close_time": 1761667199999, "quote_volume": 386431.131699, "trades": 5933, "taker_buy_base": 437386.85, "taker_buy_quote": 186806.270966 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4283, "high": 0.4329, "low": 0.4269, "close": 0.4311, "volume": 492123.09, "close_time": 1761670799999, "quote_volume": 211606.742469, "trades": 3626, "taker_buy_base": 255489.39, "taker_buy_quote": 109837.961376 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.4311, "high": 0.432, "low": 0.4284, "close": 0.4298, "volume": 173611.07, "close_time": 1761674399999, "quote_volume": 74719.648579, "trades": 1632, "taker_buy_base": 102177.05, "taker_buy_quote": 43977.09271 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.4298, "high": 0.4324, "low": 0.427, "close": 0.4297, "volume": 146162.99, "close_time": 1761677999999, "quote_volume": 62751.210336, "trades": 1505, "taker_buy_base": 71485.19, "taker_buy_quote": 30730.341351 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.4298, "high": 0.431, "low": 0.4227, "close": 0.4243, "volume": 311000.54, "close_time": 1761681599999, "quote_volume": 132435.998407, "trades": 3244, "taker_buy_base": 126150.35, "taker_buy_quote": 53691.222546 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4243, "high": 0.4255, "low": 0.416, "close": 0.419, "volume": 1051530.65, "close_time": 1761685199999, "quote_volume": 441829.722984, "trades": 7714, "taker_buy_base": 482491.56, "taker_buy_quote": 202699.123246 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.419, "high": 0.4199, "low": 0.4134, "close": 0.4168, "volume": 457116.39, "close_time": 1761688799999, "quote_volume": 190280.570529, "trades": 2858, "taker_buy_base": 222959.41, "taker_buy_quote": 92777.224199 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.4168, "high": 0.4229, "low": 0.4152, "close": 0.4227, "volume": 685754.3, "close_time": 1761692399999, "quote_volume": 288477.18465, "trades": 2954, "taker_buy_base": 444823.12, "taker_buy_quote": 187088.498322 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.4226, "high": 0.423, "low": 0.4202, "close": 0.4214, "volume": 103336.03, "close_time": 1761695999999, "quote_volume": 43575.894839, "trades": 1031, "taker_buy_base": 46744.8, "taker_buy_quote": 19710.880813 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4214, "high": 0.4243, "low": 0.4204, "close": 0.4212, "volume": 113460.15, "close_time": 1761699599999, "quote_volume": 47846.388323, "trades": 1338, "taker_buy_base": 41161.65, "taker_buy_quote": 17359.978477 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.4213, "high": 0.4235, "low": 0.4202, "close": 0.4218, "volume": 92506.86, "close_time": 1761703199999, "quote_volume": 39033.456067, "trades": 1067, "taker_buy_base": 37713.7, "taker_buy_quote": 15917.998936 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.4217, "high": 0.4217, "low": 0.4195, "close": 0.4208, "volume": 87934.03, "close_time": 1761706799999, "quote_volume": 36972.537843, "trades": 678, "taker_buy_base": 26832.63, "taker_buy_quote": 11281.168353 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.4209, "high": 0.4209, "low": 0.4182, "close": 0.4196, "volume": 133686.87, "close_time": 1761710399999, "quote_volume": 56102.048398, "trades": 824, "taker_buy_base": 62162.5, "taker_buy_quote": 26096.434853 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4196, "high": 0.4227, "low": 0.4192, "close": 0.4199, "volume": 54404.45, "close_time": 1761713999999, "quote_volume": 22917.211543, "trades": 716, "taker_buy_base": 22479.37, "taker_buy_quote": 9470.547192 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.4199, "high": 0.4217, "low": 0.4196, "close": 0.4206, "volume": 60557.5, "close_time": 1761717599999, "quote_volume": 25468.275101, "trades": 792, "taker_buy_base": 38666.54, "taker_buy_quote": 16264.959283 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.4206, "high": 0.4214, "low": 0.4193, "close": 0.4203, "volume": 68770.03, "close_time": 1761721199999, "quote_volume": 28915.849131, "trades": 825, "taker_buy_base": 26481.21, "taker_buy_quote": 11136.58232 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.4203, "high": 0.4238, "low": 0.4196, "close": 0.4227, "volume": 70673.58, "close_time": 1761724799999, "quote_volume": 29830.941554, "trades": 806, "taker_buy_base": 36035.06, "taker_buy_quote": 15205.794838 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4225, "high": 0.4236, "low": 0.42, "close": 0.4214, "volume": 125983.79, "close_time": 1761728399999, "quote_volume": 53092.768479, "trades": 926, "taker_buy_base": 55961.55, "taker_buy_quote": 23578.436809 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.4214, "high": 0.4242, "low": 0.42, "close": 0.4226, "volume": 133915.3, "close_time": 1761731999999, "quote_volume": 56626.633987, "trades": 1089, "taker_buy_base": 62337.79, "taker_buy_quote": 26378.14449 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.4227, "high": 0.4278, "low": 0.4225, "close": 0.426, "volume": 97555.78, "close_time": 1761735599999, "quote_volume": 41535.870092, "trades": 1106, "taker_buy_base": 57753.54, "taker_buy_quote": 24588.5792 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.426, "high": 0.428, "low": 0.4252, "close": 0.426, "volume": 152462.43, "close_time": 1761739199999, "quote_volume": 65049.622269, "trades": 890, "taker_buy_base": 90328.51, "taker_buy_quote": 38550.702739 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.426, "high": 0.4269, "low": 0.4244, "close": 0.4248, "volume": 119092.84, "close_time": 1761742799999, "quote_volume": 50712.925933, "trades": 790, "taker_buy_base": 69421.92, "taker_buy_quote": 29570.841888 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.4249, "high": 0.4297, "low": 0.4249, "close": 0.4275, "volume": 251868.74, "close_time": 1761746399999, "quote_volume": 107793.144352, "trades": 1877, "taker_buy_base": 136785.53, "taker_buy_quote": 58541.866911 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.4276, "high": 0.4287, "low": 0.4223, "close": 0.4264, "volume": 179867.84, "close_time": 1761749999999, "quote_volume": 76537.097474, "trades": 1884, "taker_buy_base": 103522.4, "taker_buy_quote": 44070.010203 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.4265, "high": 0.4275, "low": 0.4169, "close": 0.4189, "volume": 308583.65, "close_time": 1761753599999, "quote_volume": 130115.463982, "trades": 2998, "taker_buy_base": 140344.27, "taker_buy_quote": 59153.438013 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4188, "high": 0.4229, "low": 0.4159, "close": 0.4187, "volume": 162358.75, "close_time": 1761757199999, "quote_volume": 68041.201756, "trades": 1928, "taker_buy_base": 94395.0, "taker_buy_quote": 39573.688599 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.419, "high": 0.431, "low": 0.419, "close": 0.431, "volume": 227336.61, "close_time": 1761760799999, "quote_volume": 96460.1333, "trades": 1934, "taker_buy_base": 164999.6, "taker_buy_quote": 69983.68036 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.4309, "high": 0.4326, "low": 0.4097, "close": 0.4266, "volume": 2978949.62, "close_time": 1761764399999, "quote_volume": 1248898.614078, "trades": 19884, "taker_buy_base": 1431818.23, "taker_buy_quote": 600609.046516 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.4266, "high": 0.4379, "low": 0.4254, "close": 0.4363, "volume": 720027.86, "close_time": 1761767999999, "quote_volume": 311304.298261, "trades": 7724, "taker_buy_base": 365478.42, "taker_buy_quote": 158100.043654 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4364, "high": 0.4407, "low": 0.4319, "close": 0.4372, "volume": 610047.02, "close_time": 1761771599999, "quote_volume": 266897.941003, "trades": 4905, "taker_buy_base": 309398.16, "taker_buy_quote": 135434.196356 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.4372, "high": 0.4375, "low": 0.4341, "close": 0.4359, "volume": 135293.95, "close_time": 1761775199999, "quote_volume": 58925.766356, "trades": 1170, "taker_buy_base": 71746.05, "taker_buy_quote": 31255.053856 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.4359, "high": 0.4366, "low": 0.433, "close": 0.4335, "volume": 116266.56, "close_time": 1761778799999, "quote_volume": 50541.36606, "trades": 1218, "taker_buy_base": 54061.56, "taker_buy_quote": 23500.743445 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.4335, "high": 0.4338, "low": 0.4254, "close": 0.4284, "volume": 373941.06, "close_time": 1761782399999, "quote_volume": 160746.498981, "trades": 2427, "taker_buy_base": 120695.38, "taker_buy_quote": 51809.447938 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4282, "high": 0.4304, "low": 0.4243, "close": 0.4296, "volume": 195701.09, "close_time": 1761785999999, "quote_volume": 83640.937483, "trades": 2317, "taker_buy_base": 81858.58, "taker_buy_quote": 34991.184434 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.4296, "high": 0.4296, "low": 0.4251, "close": 0.4252, "volume": 110396.0, "close_time": 1761789599999, "quote_volume": 47128.702395, "trades": 1747, "taker_buy_base": 49080.32, "taker_buy_quote": 20958.118335 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.4252, "high": 0.4324, "low": 0.4247, "close": 0.4286, "volume": 232807.14, "close_time": 1761793199999, "quote_volume": 99832.169824, "trades": 1684, "taker_buy_base": 133440.33, "taker_buy_quote": 57222.279069 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.4287, "high": 0.4298, "low": 0.4249, "close": 0.4266, "volume": 208921.58, "close_time": 1761796799999, "quote_volume": 89404.60962, "trades": 1756, "taker_buy_base": 118160.86, "taker_buy_quote": 50555.516275 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4266, "high": 0.4266, "low": 0.4088, "close": 0.4149, "volume": 885533.38, "close_time": 1761800399999, "quote_volume": 367937.710067, "trades": 7643, "taker_buy_base": 389664.41, "taker_buy_quote": 161848.141563 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.4149, "high": 0.4232, "low": 0.4133, "close": 0.4219, "volume": 204940.98, "close_time": 1761803999999, "quote_volume": 85595.996011, "trades": 2883, "taker_buy_base": 115479.06, "taker_buy_quote": 48215.707836 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.4218, "high": 0.4218, "low": 0.4165, "close": 0.4175, "volume": 252732.96, "close_time": 1761807599999, "quote_volume": 105650.899309, "trades": 2004, "taker_buy_base": 135412.54, "taker_buy_quote": 56582.087511 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.4175, "high": 0.4233, "low": 0.4175, "close": 0.4226, "volume": 161602.77, "close_time": 1761811199999, "quote_volume": 68004.929818, "trades": 1527, "taker_buy_base": 90761.74, "taker_buy_quote": 38199.732325 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4226, "high": 0.4226, "low": 0.4177, "close": 0.4182, "volume": 101006.3, "close_time": 1761814799999, "quote_volume": 42422.626828, "trades": 1115, "taker_buy_base": 49270.29, "taker_buy_quote": 20692.003651 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.4181, "high": 0.419, "low": 0.4141, "close": 0.4151, "volume": 206252.3, "close_time": 1761818399999, "quote_volume": 85817.823033, "trades": 1600, "taker_buy_base": 129556.85, "taker_buy_quote": 53933.502943 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.415, "high": 0.4176, "low": 0.4129, "close": 0.4136, "volume": 142771.18, "close_time": 1761821999999, "quote_volume": 59292.832821, "trades": 1545, "taker_buy_base": 54250.0, "taker_buy_quote": 22531.412568 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.4137, "high": 0.4147, "low": 0.4106, "close": 0.4107, "volume": 81607.08, "close_time": 1761825599999, "quote_volume": 33672.769963, "trades": 1219, "taker_buy_base": 30781.81, "taker_buy_quote": 12708.429639 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4108, "high": 0.4125, "low": 0.4028, "close": 0.4058, "volume": 997180.96, "close_time": 1761829199999, "quote_volume": 405843.301158, "trades": 5838, "taker_buy_base": 444803.29, "taker_buy_quote": 181321.589109 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.4057, "high": 0.4073, "low": 0.3956, "close": 0.3975, "volume": 938275.98, "close_time": 1761832799999, "quote_volume": 376094.582169, "trades": 6190, "taker_buy_base": 471930.15, "taker_buy_quote": 189181.336567 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3976, "high": 0.4004, "low": 0.3948, "close": 0.3957, "volume": 385353.31, "close_time": 1761836399999, "quote_volume": 153002.095413, "trades": 3872, "taker_buy_base": 209396.26, "taker_buy_quote": 83175.082315 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3958, "high": 0.3978, "low": 0.3891, "close": 0.393, "volume": 620590.83, "close_time": 1761839999999, "quote_volume": 243411.774123, "trades": 4589, "taker_buy_base": 262033.22, "taker_buy_quote": 102780.549675 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3931, "high": 0.3964, "low": 0.3912, "close": 0.3938, "volume": 312214.74, "close_time": 1761843599999, "quote_volume": 122906.703684, "trades": 3544, "taker_buy_base": 137804.19, "taker_buy_quote": 54265.42971 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3937, "high": 0.3937, "low": 0.3822, "close": 0.3871, "volume": 834898.71, "close_time": 1761847199999, "quote_volume": 322888.480327, "trades": 6698, "taker_buy_base": 315972.76, "taker_buy_quote": 122238.484863 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3871, "high": 0.3883, "low": 0.381, "close": 0.3832, "volume": 397424.34, "close_time": 1761850799999, "quote_volume": 153005.182106, "trades": 2799, "taker_buy_base": 113857.13, "taker_buy_quote": 43872.942833 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3832, "high": 0.3848, "low": 0.3799, "close": 0.3819, "volume": 496002.07, "close_time": 1761854399999, "quote_volume": 189745.659214, "trades": 4384, "taker_buy_base": 237270.26, "taker_buy_quote": 90776.312775 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3819, "high": 0.3884, "low": 0.3805, "close": 0.3883, "volume": 499402.8, "close_time": 1761857999999, "quote_volume": 192069.936948, "trades": 3528, "taker_buy_base": 234309.83, "taker_buy_quote": 90143.239335 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3882, "high": 0.3901, "low": 0.3866, "close": 0.3886, "volume": 234330.71, "close_time": 1761861599999, "quote_volume": 91017.243443, "trades": 1507, "taker_buy_base": 137999.8, "taker_buy_quote": 53629.557256 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3889, "high": 0.3909, "low": 0.3885, "close": 0.3906, "volume": 191777.04, "close_time": 1761865199999, "quote_volume": 74698.517111, "trades": 1452, "taker_buy_base": 118123.15, "taker_buy_quote": 46005.47626 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3907, "high": 0.3945, "low": 0.3887, "close": 0.3939, "volume": 191249.06, "close_time": 1761868799999, "quote_volume": 74955.595345, "trades": 1448, "taker_buy_base": 111958.58, "taker_buy_quote": 43863.146169 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3941, "high": 0.3972, "low": 0.393, "close": 0.3953, "volume": 214491.38, "close_time": 1761872399999, "quote_volume": 84738.307007, "trades": 1658, "taker_buy_base": 87060.21, "taker_buy_quote": 34420.107552 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3954, "high": 0.3994, "low": 0.3947, "close": 0.3989, "volume": 220766.22, "close_time": 1761875999999, "quote_volume": 87787.578602, "trades": 1627, "taker_buy_base": 119954.7, "taker_buy_quote": 47715.612468 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.399, "high": 0.3991, "low": 0.3955, "close": 0.398, "volume": 234430.07, "close_time": 1761879599999, "quote_volume": 93122.225375, "trades": 1752, "taker_buy_base": 113259.03, "taker_buy_quote": 44985.460468 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3981, "high": 0.3998, "low": 0.3954, "close": 0.3959, "volume": 160350.7, "close_time": 1761883199999, "quote_volume": 63737.776333, "trades": 1145, "taker_buy_base": 81660.64, "taker_buy_quote": 32448.427444 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.396, "high": 0.4013, "low": 0.396, "close": 0.4003, "volume": 270288.01, "close_time": 1761886799999, "quote_volume": 108056.59669, "trades": 1965, "taker_buy_base": 175150.23, "taker_buy_quote": 70016.532212 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.4003, "high": 0.4003, "low": 0.397, "close": 0.3971, "volume": 125630.65, "close_time": 1761890399999, "quote_volume": 50052.705219, "trades": 762, "taker_buy_base": 37741.86, "taker_buy_quote": 15039.246314 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3973, "high": 0.3983, "low": 0.3951, "close": 0.3964, "volume": 153587.55, "close_time": 1761893999999, "quote_volume": 60891.357939, "trades": 814, "taker_buy_base": 38620.94, "taker_buy_quote": 15314.07509 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3964, "high": 0.3981, "low": 0.3957, "close": 0.3971, "volume": 225925.16, "close_time": 1761897599999, "quote_volume": 89588.278168, "trades": 1078, "taker_buy_base": 104569.46, "taker_buy_quote": 41470.789814 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.397, "high": 0.3976, "low": 0.3949, "close": 0.3973, "volume": 152767.43, "close_time": 1761901199999, "quote_volume": 60569.362773, "trades": 1231, "taker_buy_base": 73396.2, "taker_buy_quote": 29102.887817 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3973, "high": 0.3987, "low": 0.3945, "close": 0.3956, "volume": 88940.38, "close_time": 1761904799999, "quote_volume": 35246.89104, "trades": 758, "taker_buy_base": 40116.62, "taker_buy_quote": 15906.648811 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3956, "high": 0.3989, "low": 0.3953, "close": 0.397, "volume": 137301.01, "close_time": 1761908399999, "quote_volume": 54504.111061, "trades": 1209, "taker_buy_base": 79454.27, "taker_buy_quote": 31542.655721 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.397, "high": 0.4029, "low": 0.3955, "close": 0.4025, "volume": 227749.95, "close_time": 1761911999999, "quote_volume": 91064.389829, "trades": 1406, "taker_buy_base": 146071.41, "taker_buy_quote": 58502.513035 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4025, "high": 0.4043, "low": 0.3971, "close": 0.3971, "volume": 314410.52, "close_time": 1761915599999, "quote_volume": 126440.914028, "trades": 1631, "taker_buy_base": 168602.99, "taker_buy_quote": 67818.991543 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3971, "high": 0.4025, "low": 0.3971, "close": 0.4019, "volume": 198115.53, "close_time": 1761919199999, "quote_volume": 79290.458832, "trades": 1925, "taker_buy_base": 125841.25, "taker_buy_quote": 50375.420791 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.402, "high": 0.4041, "low": 0.3992, "close": 0.4039, "volume": 162151.51, "close_time": 1761922799999, "quote_volume": 65097.358883, "trades": 1858, "taker_buy_base": 87274.48, "taker_buy_quote": 35048.990688 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.4039, "high": 0.4072, "low": 0.4034, "close": 0.4047, "volume": 199674.06, "close_time": 1761926399999, "quote_volume": 80913.723029, "trades": 1947, "taker_buy_base": 99223.78, "taker_buy_quote": 40222.416749 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4046, "high": 0.4052, "low": 0.3935, "close": 0.3943, "volume": 376069.06, "close_time": 1761929999999, "quote_volume": 150263.216192, "trades": 2958, "taker_buy_base": 108796.42, "taker_buy_quote": 43412.060991 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3941, "high": 0.3975, "low": 0.3908, "close": 0.3953, "volume": 265616.82, "close_time": 1761933599999, "quote_volume": 104693.525106, "trades": 3082, "taker_buy_base": 111990.59, "taker_buy_quote": 44139.051804 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3952, "high": 0.4003, "low": 0.394, "close": 0.3976, "volume": 317608.51, "close_time": 1761937199999, "quote_volume": 126157.8664, "trades": 2376, "taker_buy_base": 186757.44, "taker_buy_quote": 74152.887289 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3975, "high": 0.4047, "low": 0.3955, "close": 0.4022, "volume": 323969.14, "close_time": 1761940799999, "quote_volume": 129969.703139, "trades": 2299, "taker_buy_base": 152279.18, "taker_buy_quote": 61174.364178 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4021, "high": 0.4021, "low": 0.3955, "close": 0.3957, "volume": 259913.23, "close_time": 1761944399999, "quote_volume": 103712.548218, "trades": 1720, "taker_buy_base": 123350.44, "taker_buy_quote": 49270.452228 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3957, "high": 0.3976, "low": 0.3949, "close": 0.3959, "volume": 85192.24, "close_time": 1761947999999, "quote_volume": 33739.818307, "trades": 880, "taker_buy_base": 52834.53, "taker_buy_quote": 20923.536688 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.396, "high": 0.3983, "low": 0.3959, "close": 0.3971, "volume": 61128.46, "close_time": 1761951599999, "quote_volume": 24295.247227, "trades": 676, "taker_buy_base": 27799.07, "taker_buy_quote": 11048.143676 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.397, "high": 0.3985, "low": 0.3966, "close": 0.3976, "volume": 47891.18, "close_time": 1761955199999, "quote_volume": 19056.123234, "trades": 569, "taker_buy_base": 32692.27, "taker_buy_quote": 13011.884311 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3976, "high": 0.3982, "low": 0.3949, "close": 0.3979, "volume": 76615.08, "close_time": 1761958799999, "quote_volume": 30401.183185, "trades": 803, "taker_buy_base": 41529.22, "taker_buy_quote": 16479.688925 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3979, "high": 0.4001, "low": 0.3956, "close": 0.3962, "volume": 125563.34, "close_time": 1761962399999, "quote_volume": 49943.10149, "trades": 925, "taker_buy_base": 61317.05, "taker_buy_quote": 24425.486764 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3961, "high": 0.3983, "low": 0.3937, "close": 0.3979, "volume": 74136.61, "close_time": 1761965999999, "quote_volume": 29308.484823, "trades": 783, "taker_buy_base": 43184.61, "taker_buy_quote": 17063.007347 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.398, "high": 0.3993, "low": 0.3975, "close": 0.3991, "volume": 96609.26, "close_time": 1761969599999, "quote_volume": 38493.551441, "trades": 844, "taker_buy_base": 50185.93, "taker_buy_quote": 19994.320873 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.399, "high": 0.399, "low": 0.3929, "close": 0.3932, "volume": 170619.11, "close_time": 1761973199999, "quote_volume": 67349.809455, "trades": 1240, "taker_buy_base": 64759.83, "taker_buy_quote": 25563.759343 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3932, "high": 0.3952, "low": 0.393, "close": 0.3935, "volume": 86459.33, "close_time": 1761976799999, "quote_volume": 34062.346938, "trades": 811, "taker_buy_base": 47480.16, "taker_buy_quote": 18701.848058 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3935, "high": 0.3963, "low": 0.3928, "close": 0.3963, "volume": 79046.1, "close_time": 1761980399999, "quote_volume": 31139.790654, "trades": 844, "taker_buy_base": 39722.98, "taker_buy_quote": 15650.105202 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3963, "high": 0.4038, "low": 0.3956, "close": 0.4026, "volume": 289675.35, "close_time": 1761983999999, "quote_volume": 116025.717612, "trades": 1652, "taker_buy_base": 138279.56, "taker_buy_quote": 55336.762714 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4027, "high": 0.4049, "low": 0.4005, "close": 0.4039, "volume": 184138.33, "close_time": 1761987599999, "quote_volume": 74228.274407, "trades": 1549, "taker_buy_base": 95464.72, "taker_buy_quote": 38480.036355 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.404, "high": 0.4055, "low": 0.4009, "close": 0.4014, "volume": 152706.8, "close_time": 1761991199999, "quote_volume": 61544.281042, "trades": 1174, "taker_buy_base": 62550.54, "taker_buy_quote": 25247.980485 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.4015, "high": 0.405, "low": 0.4011, "close": 0.4039, "volume": 126150.34, "close_time": 1761994799999, "quote_volume": 50864.438825, "trades": 1040, "taker_buy_base": 74291.96, "taker_buy_quote": 29951.632929 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.404, "high": 0.4079, "low": 0.4034, "close": 0.4052, "volume": 283567.37, "close_time": 1761998399999, "quote_volume": 115037.828937, "trades": 1539, "taker_buy_base": 197958.57, "taker_buy_quote": 80275.391836 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4051, "high": 0.4074, "low": 0.405, "close": 0.4073, "volume": 83230.44, "close_time": 1762001999999, "quote_volume": 33802.02024, "trades": 943, "taker_buy_base": 46334.37, "taker_buy_quote": 18824.955394 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.4073, "high": 0.4078, "low": 0.4018, "close": 0.4049, "volume": 221498.59, "close_time": 1762005599999, "quote_volume": 89616.623339, "trades": 1524, "taker_buy_base": 111729.15, "taker_buy_quote": 45261.343648 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.4049, "high": 0.4055, "low": 0.3999, "close": 0.4032, "volume": 118269.45, "close_time": 1762009199999, "quote_volume": 47594.434784, "trades": 1556, "taker_buy_base": 69275.05, "taker_buy_quote": 27881.017983 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.4031, "high": 0.4056, "low": 0.4013, "close": 0.4054, "volume": 135009.36, "close_time": 1762012799999, "quote_volume": 54522.116648, "trades": 1626, "taker_buy_base": 83027.63, "taker_buy_quote": 33548.898613 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4055, "high": 0.4106, "low": 0.4049, "close": 0.4095, "volume": 238865.51, "close_time": 1762016399999, "quote_volume": 97520.629901, "trades": 2078, "taker_buy_base": 155055.23, "taker_buy_quote": 63271.730173 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.4094, "high": 0.411, "low": 0.4077, "close": 0.4097, "volume": 183702.41, "close_time": 1762019999999, "quote_volume": 75180.069919, "trades": 1711, "taker_buy_base": 81428.75, "taker_buy_quote": 33334.258202 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.4096, "high": 0.4114, "low": 0.4081, "close": 0.4111, "volume": 116267.06, "close_time": 1762023599999, "quote_volume": 47624.404802, "trades": 1249, "taker_buy_base": 73595.0, "taker_buy_quote": 30141.733799 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.4111, "high": 0.4117, "low": 0.4096, "close": 0.4117, "volume": 132447.15, "close_time": 1762027199999, "quote_volume": 54400.046887, "trades": 1393, "taker_buy_base": 57027.2, "taker_buy_quote": 23424.751994 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4116, "high": 0.4128, "low": 0.4086, "close": 0.4094, "volume": 326839.34, "close_time": 1762030799999, "quote_volume": 134380.348989, "trades": 1747, "taker_buy_base": 141033.4, "taker_buy_quote": 57927.313518 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.4094, "high": 0.4106, "low": 0.4045, "close": 0.4051, "volume": 125197.83, "close_time": 1762034399999, "quote_volume": 51095.130254, "trades": 1022, "taker_buy_base": 72887.96, "taker_buy_quote": 29747.907639 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.4052, "high": 0.409, "low": 0.405, "close": 0.4085, "volume": 92056.69, "close_time": 1762037999999, "quote_volume": 37436.930874, "trades": 979, "taker_buy_base": 62430.15, "taker_buy_quote": 25386.346101 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.4085, "high": 0.4117, "low": 0.407, "close": 0.4116, "volume": 56950.26, "close_time": 1762041599999, "quote_volume": 23317.588469, "trades": 594, "taker_buy_base": 39228.03, "taker_buy_quote": 16069.704769 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4116, "high": 0.4121, "low": 0.4093, "close": 0.4094, "volume": 129902.86, "close_time": 1762045199999, "quote_volume": 53322.636824, "trades": 1229, "taker_buy_base": 56948.24, "taker_buy_quote": 23373.057054 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.4093, "high": 0.4107, "low": 0.4075, "close": 0.4082, "volume": 97778.77, "close_time": 1762048799999, "quote_volume": 39998.143832, "trades": 1031, "taker_buy_base": 51464.89, "taker_buy_quote": 21061.59723 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.4081, "high": 0.4115, "low": 0.407, "close": 0.409, "volume": 156072.38, "close_time": 1762052399999, "quote_volume": 64046.976822, "trades": 1148, "taker_buy_base": 101003.41, "taker_buy_quote": 41467.481661 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.4092, "high": 0.41, "low": 0.4067, "close": 0.4075, "volume": 99539.63, "close_time": 1762055999999, "quote_volume": 40636.758059, "trades": 660, "taker_buy_base": 31259.82, "taker_buy_quote": 12759.820387 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4074, "high": 0.4165, "low": 0.407, "close": 0.4158, "volume": 172055.66, "close_time": 1762059599999, "quote_volume": 70921.671126, "trades": 1384, "taker_buy_base": 108869.63, "taker_buy_quote": 44875.61256 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.4158, "high": 0.4173, "low": 0.413, "close": 0.4164, "volume": 244124.12, "close_time": 1762063199999, "quote_volume": 101310.467547, "trades": 1597, "taker_buy_base": 115404.94, "taker_buy_quote": 47900.411522 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.4165, "high": 0.4169, "low": 0.4147, "close": 0.4157, "volume": 158915.64, "close_time": 1762066799999, "quote_volume": 66050.372745, "trades": 1255, "taker_buy_base": 76872.08, "taker_buy_quote": 31956.959036 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.4156, "high": 0.4173, "low": 0.4152, "close": 0.4168, "volume": 108044.07, "close_time": 1762070399999, "quote_volume": 44987.270512, "trades": 1041, "taker_buy_base": 74961.06, "taker_buy_quote": 31214.134982 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4169, "high": 0.4177, "low": 0.4121, "close": 0.4134, "volume": 105221.93, "close_time": 1762073999999, "quote_volume": 43648.641379, "trades": 874, "taker_buy_base": 50656.06, "taker_buy_quote": 21015.176323 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.4135, "high": 0.4169, "low": 0.4111, "close": 0.4114, "volume": 267270.28, "close_time": 1762077599999, "quote_volume": 110423.681425, "trades": 1683, "taker_buy_base": 117571.37, "taker_buy_quote": 48594.948462 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.4114, "high": 0.4133, "low": 0.4083, "close": 0.4093, "volume": 356108.31, "close_time": 1762081199999, "quote_volume": 146148.7857, "trades": 2026, "taker_buy_base": 177505.39, "taker_buy_quote": 72893.451319 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.4092, "high": 0.414, "low": 0.4088, "close": 0.4139, "volume": 192779.66, "close_time": 1762084799999, "quote_volume": 79361.738989, "trades": 1375, "taker_buy_base": 108778.3, "taker_buy_quote": 44763.213849 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4139, "high": 0.4139, "low": 0.4096, "close": 0.4097, "volume": 235534.54, "close_time": 1762088399999, "quote_volume": 97095.821916, "trades": 1469, "taker_buy_base": 131884.71, "taker_buy_quote": 54400.013733 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.4096, "high": 0.4097, "low": 0.4038, "close": 0.406, "volume": 290113.07, "close_time": 1762091999999, "quote_volume": 117903.522395, "trades": 1741, "taker_buy_base": 79918.73, "taker_buy_quote": 32478.323194 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.4059, "high": 0.4072, "low": 0.3951, "close": 0.3973, "volume": 506220.47, "close_time": 1762095599999, "quote_volume": 202446.683677, "trades": 3603, "taker_buy_base": 249587.85, "taker_buy_quote": 99859.787832 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3973, "high": 0.4037, "low": 0.3955, "close": 0.4009, "volume": 193204.7, "close_time": 1762099199999, "quote_volume": 77296.487156, "trades": 2095, "taker_buy_base": 91139.11, "taker_buy_quote": 36490.931559 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.4008, "high": 0.4025, "low": 0.3955, "close": 0.4024, "volume": 231442.04, "close_time": 1762102799999, "quote_volume": 92412.067964, "trades": 2333, "taker_buy_base": 120777.69, "taker_buy_quote": 48283.665368 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.4025, "high": 0.4032, "low": 0.4, "close": 0.402, "volume": 135002.57, "close_time": 1762106399999, "quote_volume": 54240.288535, "trades": 1198, "taker_buy_base": 79238.0, "taker_buy_quote": 31838.648094 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.4019, "high": 0.4022, "low": 0.3995, "close": 0.4002, "volume": 103793.8, "close_time": 1762109999999, "quote_volume": 41627.965039, "trades": 943, "taker_buy_base": 48629.41, "taker_buy_quote": 19495.851173 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.4001, "high": 0.4013, "low": 0.3986, "close": 0.4008, "volume": 159730.18, "close_time": 1762113599999, "quote_volume": 63880.087294, "trades": 1230, "taker_buy_base": 63868.71, "taker_buy_quote": 25547.679074 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4006, "high": 0.4028, "low": 0.3997, "close": 0.4024, "volume": 62440.51, "close_time": 1762117199999, "quote_volume": 25063.806154, "trades": 636, "taker_buy_base": 29287.63, "taker_buy_quote": 11760.850673 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.4025, "high": 0.4064, "low": 0.4025, "close": 0.4054, "volume": 232796.63, "close_time": 1762120799999, "quote_volume": 94257.993583, "trades": 1143, "taker_buy_base": 125815.28, "taker_buy_quote": 50959.528756 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.4054, "high": 0.407, "low": 0.4035, "close": 0.4056, "volume": 192913.6, "close_time": 1762124399999, "quote_volume": 78179.991757, "trades": 883, "taker_buy_base": 104224.03, "taker_buy_quote": 42268.706551 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.4057, "high": 0.4124, "low": 0.4057, "close": 0.4118, "volume": 213490.63, "close_time": 1762127999999, "quote_volume": 87477.830629, "trades": 1789, "taker_buy_base": 147606.54, "taker_buy_quote": 60479.188702 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4118, "high": 0.4133, "low": 0.4041, "close": 0.4041, "volume": 229593.44, "close_time": 1762131599999, "quote_volume": 94049.610317, "trades": 1653, "taker_buy_base": 85358.96, "taker_buy_quote": 35004.835095 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.404, "high": 0.4054, "low": 0.3992, "close": 0.4009, "volume": 124027.87, "close_time": 1762135199999, "quote_volume": 49880.591362, "trades": 1848, "taker_buy_base": 55099.36, "taker_buy_quote": 22167.847191 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.4008, "high": 0.4018, "low": 0.393, "close": 0.3939, "volume": 299091.18, "close_time": 1762138799999, "quote_volume": 118551.189457, "trades": 3144, "taker_buy_base": 130087.6, "taker_buy_quote": 51581.701437 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3939, "high": 0.3948, "low": 0.3793, "close": 0.3821, "volume": 959415.58, "close_time": 1762142399999, "quote_volume": 369023.975435, "trades": 7285, "taker_buy_base": 442767.55, "taker_buy_quote": 170049.589714 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3822, "high": 0.3839, "low": 0.3774, "close": 0.3828, "volume": 418282.08, "close_time": 1762145999999, "quote_volume": 158707.798339, "trades": 4354, "taker_buy_base": 176571.29, "taker_buy_quote": 66997.126233 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3827, "high": 0.3874, "low": 0.3808, "close": 0.3819, "volume": 259689.69, "close_time": 1762149599999, "quote_volume": 99928.943454, "trades": 2353, "taker_buy_base": 140672.06, "taker_buy_quote": 54189.979586 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3818, "high": 0.3836, "low": 0.3758, "close": 0.3807, "volume": 396507.26, "close_time": 1762153199999, "quote_volume": 150497.850898, "trades": 3448, "taker_buy_base": 138978.85, "taker_buy_quote": 52771.144055 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3806, "high": 0.3894, "low": 0.3795, "close": 0.3862, "volume": 626354.45, "close_time": 1762156799999, "quote_volume": 241064.245434, "trades": 3682, "taker_buy_base": 344463.1, "taker_buy_quote": 132568.943155 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3861, "high": 0.3884, "low": 0.3816, "close": 0.3863, "volume": 206233.51, "close_time": 1762160399999, "quote_volume": 79449.482801, "trades": 2469, "taker_buy_base": 97913.51, "taker_buy_quote": 37725.122352 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3862, "high": 0.3926, "low": 0.3847, "close": 0.3851, "volume": 236661.21, "close_time": 1762163999999, "quote_volume": 92018.201957, "trades": 2686, "taker_buy_base": 103296.06, "taker_buy_quote": 40217.202922 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3852, "high": 0.3894, "low": 0.38, "close": 0.3813, "volume": 230237.38, "close_time": 1762167599999, "quote_volume": 88590.191775, "trades": 2585, "taker_buy_base": 90326.89, "taker_buy_quote": 34766.712346 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3813, "high": 0.387, "low": 0.3813, "close": 0.3837, "volume": 223682.5, "close_time": 1762171199999, "quote_volume": 86172.682045, "trades": 2345, "taker_buy_base": 124335.61, "taker_buy_quote": 47904.088975 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3838, "high": 0.3867, "low": 0.3835, "close": 0.3842, "volume": 213517.68, "close_time": 1762174799999, "quote_volume": 82251.472394, "trades": 1988, "taker_buy_base": 110449.15, "taker_buy_quote": 42542.573328 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3841, "high": 0.3878, "low": 0.3813, "close": 0.3858, "volume": 234282.9, "close_time": 1762178399999, "quote_volume": 89949.250234, "trades": 2365, "taker_buy_base": 130472.74, "taker_buy_quote": 50073.471377 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3859, "high": 0.3909, "low": 0.3845, "close": 0.3901, "volume": 289044.79, "close_time": 1762181999999, "quote_volume": 112023.550344, "trades": 3066, "taker_buy_base": 162176.29, "taker_buy_quote": 62846.370273 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3902, "high": 0.3903, "low": 0.3476, "close": 0.3629, "volume": 3681059.78, "close_time": 1762185599999, "quote_volume": 1343023.673109, "trades": 22242, "taker_buy_base": 1728199.27, "taker_buy_quote": 629223.858208 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.363, "high": 0.3779, "low": 0.3608, "close": 0.3752, "volume": 819437.56, "close_time": 1762189199999, "quote_volume": 303224.283575, "trades": 8209, "taker_buy_base": 451268.46, "taker_buy_quote": 167357.774689 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.375, "high": 0.3829, "low": 0.3748, "close": 0.3801, "volume": 425752.68, "close_time": 1762192799999, "quote_volume": 161285.957743, "trades": 3530, "taker_buy_base": 215867.71, "taker_buy_quote": 81822.496529 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3802, "high": 0.3806, "low": 0.3721, "close": 0.3723, "volume": 271168.56, "close_time": 1762196399999, "quote_volume": 102057.80339, "trades": 2036, "taker_buy_base": 75961.09, "taker_buy_quote": 28618.167466 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3724, "high": 0.3747, "low": 0.3685, "close": 0.369, "volume": 196858.41, "close_time": 1762199999999, "quote_volume": 73155.517443, "trades": 2260, "taker_buy_base": 112017.72, "taker_buy_quote": 41649.191217 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3691, "high": 0.3708, "low": 0.3622, "close": 0.3639, "volume": 605338.18, "close_time": 1762203599999, "quote_volume": 222042.479225, "trades": 4109, "taker_buy_base": 233158.34, "taker_buy_quote": 85558.840194 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.3638, "high": 0.3682, "low": 0.3594, "close": 0.3658, "volume": 342891.5, "close_time": 1762207199999, "quote_volume": 124884.197023, "trades": 3805, "taker_buy_base": 155865.05, "taker_buy_quote": 56778.946103 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3657, "high": 0.3661, "low": 0.36, "close": 0.3632, "volume": 402506.33, "close_time": 1762210799999, "quote_volume": 146377.288225, "trades": 2342, "taker_buy_base": 288884.62, "taker_buy_quote": 105157.126599 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.3631, "high": 0.3671, "low": 0.3595, "close": 0.367, "volume": 119773.23, "close_time": 1762214399999, "quote_volume": 43554.192204, "trades": 1435, "taker_buy_base": 68503.56, "taker_buy_quote": 24906.259795 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3671, "high": 0.3749, "low": 0.3643, "close": 0.3726, "volume": 253968.35, "close_time": 1762217999999, "quote_volume": 93968.019757, "trades": 2631, "taker_buy_base": 151208.53, "taker_buy_quote": 55952.184553 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3727, "high": 0.374, "low": 0.3699, "close": 0.3714, "volume": 143158.4, "close_time": 1762221599999, "quote_volume": 53295.254511, "trades": 1835, "taker_buy_base": 72541.19, "taker_buy_quote": 27018.673439 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3713, "high": 0.3731, "low": 0.3684, "close": 0.3693, "volume": 80612.52, "close_time": 1762225199999, "quote_volume": 29876.312856, "trades": 1197, "taker_buy_base": 40261.36, "taker_buy_quote": 14921.791753 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3693, "high": 0.3734, "low": 0.3681, "close": 0.373, "volume": 123573.54, "close_time": 1762228799999, "quote_volume": 45882.999121, "trades": 1374, "taker_buy_base": 68715.7, "taker_buy_quote": 25520.761177 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3731, "high": 0.376, "low": 0.3725, "close": 0.3743, "volume": 201637.0, "close_time": 1762232399999, "quote_volume": 75415.3089, "trades": 1898, "taker_buy_base": 108129.88, "taker_buy_quote": 40457.587399 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3742, "high": 0.3743, "low": 0.3556, "close": 0.356, "volume": 1073137.97, "close_time": 1762235999999, "quote_volume": 388801.010524, "trades": 7212, "taker_buy_base": 396267.18, "taker_buy_quote": 143491.235012 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.3559, "high": 0.3716, "low": 0.3557, "close": 0.364, "volume": 519526.96, "close_time": 1762239599999, "quote_volume": 189485.482784, "trades": 4910, "taker_buy_base": 264205.51, "taker_buy_quote": 96392.095368 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.3639, "high": 0.3646, "low": 0.3582, "close": 0.3597, "volume": 359917.37, "close_time": 1762243199999, "quote_volume": 130032.939609, "trades": 3862, "taker_buy_base": 182135.87, "taker_buy_quote": 65819.77183 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3596, "high": 0.3707, "low": 0.3587, "close": 0.365, "volume": 372915.18, "close_time": 1762246799999, "quote_volume": 135693.686646, "trades": 4230, "taker_buy_base": 176882.25, "taker_buy_quote": 64340.387153 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.365, "high": 0.3685, "low": 0.3627, "close": 0.3671, "volume": 334600.74, "close_time": 1762250399999, "quote_volume": 122320.262692, "trades": 3021, "taker_buy_base": 103608.44, "taker_buy_quote": 37924.233643 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.3672, "high": 0.3696, "low": 0.3657, "close": 0.3673, "volume": 258210.13, "close_time": 1762253999999, "quote_volume": 94925.060303, "trades": 2376, "taker_buy_base": 132719.81, "taker_buy_quote": 48813.281026 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3673, "high": 0.3712, "low": 0.3653, "close": 0.366, "volume": 197060.91, "close_time": 1762257599999, "quote_volume": 72508.853136, "trades": 1835, "taker_buy_base": 102732.62, "taker_buy_quote": 37799.695345 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3659, "high": 0.3662, "low": 0.3601, "close": 0.3604, "volume": 161218.95, "close_time": 1762261199999, "quote_volume": 58477.396069, "trades": 1519, "taker_buy_base": 65496.89, "taker_buy_quote": 23740.531154 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.3604, "high": 0.3624, "low": 0.3571, "close": 0.3599, "volume": 251419.92, "close_time": 1762264799999, "quote_volume": 90511.951528, "trades": 2384, "taker_buy_base": 139130.6, "taker_buy_quote": 50124.802546 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.3599, "high": 0.3711, "low": 0.3572, "close": 0.3688, "volume": 515499.2, "close_time": 1762268399999, "quote_volume": 187423.058819, "trades": 5581, "taker_buy_base": 284491.45, "taker_buy_quote": 103512.550773 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.369, "high": 0.3714, "low": 0.361, "close": 0.3623, "volume": 394346.8, "close_time": 1762271999999, "quote_volume": 144774.951015, "trades": 4531, "taker_buy_base": 166697.09, "taker_buy_quote": 61215.810981 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3623, "high": 0.3662, "low": 0.3566, "close": 0.3574, "volume": 436327.47, "close_time": 1762275599999, "quote_volume": 157607.618063, "trades": 4899, "taker_buy_base": 180888.27, "taker_buy_quote": 65377.744246 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.3574, "high": 0.362, "low": 0.3486, "close": 0.3578, "volume": 892524.13, "close_time": 1762279199999, "quote_volume": 317124.345131, "trades": 7790, "taker_buy_base": 429112.33, "taker_buy_quote": 152427.488766 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.3579, "high": 0.3583, "low": 0.3441, "close": 0.3548, "volume": 980374.55, "close_time": 1762282799999, "quote_volume": 343113.585343, "trades": 8284, "taker_buy_base": 431288.65, "taker_buy_quote": 150953.809564 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.3547, "high": 0.3569, "low": 0.3482, "close": 0.3489, "volume": 431811.73, "close_time": 1762286399999, "quote_volume": 152336.602605, "trades": 4863, "taker_buy_base": 223236.54, "taker_buy_quote": 78820.130923 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.349, "high": 0.3524, "low": 0.3321, "close": 0.3471, "volume": 1761165.24, "close_time": 1762289999999, "quote_volume": 598855.039648, "trades": 13409, "taker_buy_base": 905241.96, "taker_buy_quote": 308157.306629 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.3472, "high": 0.3483, "low": 0.3311, "close": 0.3472, "volume": 1619297.73, "close_time": 1762293599999, "quote_volume": 550602.527363, "trades": 12051, "taker_buy_base": 807173.69, "taker_buy_quote": 274569.739152 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.3471, "high": 0.3548, "low": 0.3454, "close": 0.3526, "volume": 762835.59, "close_time": 1762297199999, "quote_volume": 267962.456877, "trades": 5211, "taker_buy_base": 411220.93, "taker_buy_quote": 144415.517419 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.3526, "high": 0.3556, "low": 0.3515, "close": 0.3529, "volume": 339805.7, "close_time": 1762300799999, "quote_volume": 120126.271311, "trades": 3339, "taker_buy_base": 150456.4, "taker_buy_quote": 53204.389271 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3529, "high": 0.3542, "low": 0.3462, "close": 0.3495, "volume": 495074.29, "close_time": 1762304399999, "quote_volume": 173133.414061, "trades": 3003, "taker_buy_base": 296167.87, "taker_buy_quote": 103655.948473 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.3495, "high": 0.3497, "low": 0.3359, "close": 0.3478, "volume": 772738.32, "close_time": 1762307999999, "quote_volume": 264940.101776, "trades": 6659, "taker_buy_base": 349599.34, "taker_buy_quote": 119936.150608 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.3478, "high": 0.3592, "low": 0.3477, "close": 0.3587, "volume": 578607.79, "close_time": 1762311599999, "quote_volume": 204527.360082, "trades": 4986, "taker_buy_base": 344229.54, "taker_buy_quote": 121689.374883 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.3588, "high": 0.362, "low": 0.3575, "close": 0.3608, "volume": 149314.43, "close_time": 1762315199999, "quote_volume": 53694.940764, "trades": 2070, "taker_buy_base": 71283.68, "taker_buy_quote": 25628.945144 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3608, "high": 0.3621, "low": 0.3581, "close": 0.3608, "volume": 220253.63, "close_time": 1762318799999, "quote_volume": 79331.479044, "trades": 1808, "taker_buy_base": 122568.26, "taker_buy_quote": 44151.181083 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.3609, "high": 0.364, "low": 0.3608, "close": 0.3614, "volume": 147670.49, "close_time": 1762322399999, "quote_volume": 53461.363599, "trades": 1805, "taker_buy_base": 62810.33, "taker_buy_quote": 22744.828039 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.3615, "high": 0.3635, "low": 0.3595, "close": 0.3635, "volume": 189951.55, "close_time": 1762325999999, "quote_volume": 68579.38432, "trades": 1907, "taker_buy_base": 91446.66, "taker_buy_quote": 33005.647317 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.3636, "high": 0.3637, "low": 0.3603, "close": 0.3614, "volume": 159575.59, "close_time": 1762329599999, "quote_volume": 57808.135243, "trades": 1748, "taker_buy_base": 61777.92, "taker_buy_quote": 22379.200251 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3614, "high": 0.3615, "low": 0.3548, "close": 0.3572, "volume": 242641.53, "close_time": 1762333199999, "quote_volume": 86850.485126, "trades": 2496, "taker_buy_base": 100888.92, "taker_buy_quote": 36109.699173 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.357, "high": 0.3602, "low": 0.3563, "close": 0.3588, "volume": 123530.6, "close_time": 1762336799999, "quote_volume": 44324.267233, "trades": 1752, "taker_buy_base": 44135.88, "taker_buy_quote": 15839.135791 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.3588, "high": 0.3595, "low": 0.354, "close": 0.3541, "volume": 153074.83, "close_time": 1762340399999, "quote_volume": 54689.419752, "trades": 1766, "taker_buy_base": 72108.62, "taker_buy_quote": 25761.320157 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.354, "high": 0.3634, "low": 0.354, "close": 0.3625, "volume": 486667.7, "close_time": 1762343999999, "quote_volume": 175584.256576, "trades": 2076, "taker_buy_base": 276573.45, "taker_buy_quote": 99789.993604 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3625, "high": 0.3653, "low": 0.3609, "close": 0.3632, "volume": 251993.83, "close_time": 1762347599999, "quote_volume": 91386.198424, "trades": 1854, "taker_buy_base": 147438.73, "taker_buy_quote": 53458.244854 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.3631, "high": 0.3689, "low": 0.3619, "close": 0.3675, "volume": 327587.56, "close_time": 1762351199999, "quote_volume": 119795.364685, "trades": 3427, "taker_buy_base": 195081.61, "taker_buy_quote": 71362.499873 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3676, "high": 0.37, "low": 0.3629, "close": 0.3669, "volume": 411629.81, "close_time": 1762354799999, "quote_volume": 150954.916307, "trades": 5404, "taker_buy_base": 187956.94, "taker_buy_quote": 68947.763097 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3671, "high": 0.3688, "low": 0.3648, "close": 0.3688, "volume": 338052.23, "close_time": 1762358399999, "quote_volume": 123951.668772, "trades": 3571, "taker_buy_base": 156241.46, "taker_buy_quote": 57303.962506 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3689, "high": 0.3704, "low": 0.3644, "close": 0.37, "volume": 364077.2, "close_time": 1762361999999, "quote_volume": 133935.441129, "trades": 2969, "taker_buy_base": 172368.44, "taker_buy_quote": 63448.452709 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.37, "high": 0.3711, "low": 0.3678, "close": 0.3705, "volume": 207520.11, "close_time": 1762365599999, "quote_volume": 76722.078181, "trades": 1708, "taker_buy_base": 74960.46, "taker_buy_quote": 27719.995706 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3704, "high": 0.3727, "low": 0.369, "close": 0.3719, "volume": 206296.54, "close_time": 1762369199999, "quote_volume": 76416.508503, "trades": 1690, "taker_buy_base": 91405.48, "taker_buy_quote": 33861.014942 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3718, "high": 0.3724, "low": 0.3695, "close": 0.3717, "volume": 376164.37, "close_time": 1762372799999, "quote_volume": 139643.853683, "trades": 1638, "taker_buy_base": 197596.65, "taker_buy_quote": 73347.563261 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3717, "high": 0.4, "low": 0.3712, "close": 0.38, "volume": 5202115.25, "close_time": 1762376399999, "quote_volume": 1966990.790702, "trades": 26070, "taker_buy_base": 3230465.48, "taker_buy_quote": 1221413.5225 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3799, "high": 0.3821, "low": 0.376, "close": 0.3784, "volume": 1390614.25, "close_time": 1762379999999, "quote_volume": 527349.992588, "trades": 15543, "taker_buy_base": 797272.81, "taker_buy_quote": 302485.918466 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3784, "high": 0.3824, "low": 0.3767, "close": 0.3814, "volume": 551490.25, "close_time": 1762383599999, "quote_volume": 209306.515994, "trades": 4931, "taker_buy_base": 287801.83, "taker_buy_quote": 109308.731682 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3815, "high": 0.3834, "low": 0.3803, "close": 0.3808, "volume": 429169.91, "close_time": 1762387199999, "quote_volume": 163824.843712, "trades": 4881, "taker_buy_base": 259441.34, "taker_buy_quote": 99038.385314 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3808, "high": 0.382, "low": 0.3769, "close": 0.3791, "volume": 359512.18, "close_time": 1762390799999, "quote_volume": 136427.994264, "trades": 2952, "taker_buy_base": 191051.63, "taker_buy_quote": 72506.627466 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3792, "high": 0.3797, "low": 0.3742, "close": 0.3771, "volume": 489379.02, "close_time": 1762394399999, "quote_volume": 184218.581072, "trades": 2948, "taker_buy_base": 162267.12, "taker_buy_quote": 61122.871233 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3772, "high": 0.3809, "low": 0.3725, "close": 0.3784, "volume": 364472.19, "close_time": 1762397999999, "quote_volume": 137237.215819, "trades": 2978, "taker_buy_base": 178761.6, "taker_buy_quote": 67376.22109 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.3785, "high": 0.3788, "low": 0.3752, "close": 0.3761, "volume": 176822.15, "close_time": 1762401599999, "quote_volume": 66591.965147, "trades": 1628, "taker_buy_base": 100124.03, "taker_buy_quote": 37706.18631 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3761, "high": 0.3779, "low": 0.3749, "close": 0.3765, "volume": 340261.87, "close_time": 1762405199999, "quote_volume": 127895.485294, "trades": 1584, "taker_buy_base": 150204.32, "taker_buy_quote": 56510.909822 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.3764, "high": 0.3766, "low": 0.371, "close": 0.3723, "volume": 360076.19, "close_time": 1762408799999, "quote_volume": 134076.795734, "trades": 2281, "taker_buy_base": 119453.65, "taker_buy_quote": 44535.458465 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.3722, "high": 0.3747, "low": 0.3598, "close": 0.3605, "volume": 3089438.28, "close_time": 1762412399999, "quote_volume": 1129608.181739, "trades": 13385, "taker_buy_base": 1072742.87, "taker_buy_quote": 391727.646469 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.3604, "high": 0.3658, "low": 0.3604, "close": 0.3622, "volume": 747231.21, "close_time": 1762415999999, "quote_volume": 270976.0538, "trades": 9260, "taker_buy_base": 327189.22, "taker_buy_quote": 118608.692139 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3622, "high": 0.3646, "low": 0.3606, "close": 0.3624, "volume": 825105.27, "close_time": 1762419599999, "quote_volume": 298961.406665, "trades": 4566, "taker_buy_base": 461381.59, "taker_buy_quote": 167169.608204 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.3623, "high": 0.3641, "low": 0.3599, "close": 0.3599, "volume": 377565.39, "close_time": 1762423199999, "quote_volume": 136666.985364, "trades": 2335, "taker_buy_base": 192519.53, "taker_buy_quote": 69699.538075 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.36, "high": 0.3626, "low": 0.3595, "close": 0.3607, "volume": 485906.31, "close_time": 1762426799999, "quote_volume": 175295.851622, "trades": 3245, "taker_buy_base": 217993.79, "taker_buy_quote": 78660.51965 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.3606, "high": 0.3624, "low": 0.3585, "close": 0.3613, "volume": 274376.77, "close_time": 1762430399999, "quote_volume": 98863.978913, "trades": 2024, "taker_buy_base": 101210.1, "taker_buy_quote": 36506.602142 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3614, "high": 0.3616, "low": 0.3575, "close": 0.3583, "volume": 409411.63, "close_time": 1762433999999, "quote_volume": 147019.474788, "trades": 2809, "taker_buy_base": 179307.48, "taker_buy_quote": 64435.323944 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.3582, "high": 0.3665, "low": 0.3582, "close": 0.365, "volume": 316068.88, "close_time": 1762437599999, "quote_volume": 114900.5425, "trades": 3116, "taker_buy_base": 162029.05, "taker_buy_quote": 58877.309114 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.3651, "high": 0.366, "low": 0.3585, "close": 0.3597, "volume": 402217.99, "close_time": 1762441199999, "quote_volume": 145388.520243, "trades": 4402, "taker_buy_base": 211631.31, "taker_buy_quote": 76460.061914 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.3597, "high": 0.3635, "low": 0.3531, "close": 0.3556, "volume": 640961.47, "close_time": 1762444799999, "quote_volume": 229275.83614, "trades": 7805, "taker_buy_base": 288861.78, "taker_buy_quote": 103343.530956 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3557, "high": 0.3581, "low": 0.3514, "close": 0.3557, "volume": 439415.59, "close_time": 1762448399999, "quote_volume": 156303.136966, "trades": 4919, "taker_buy_base": 228073.04, "taker_buy_quote": 81159.805714 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.3558, "high": 0.3622, "low": 0.3552, "close": 0.3615, "volume": 308617.26, "close_time": 1762451999999, "quote_volume": 110724.898352, "trades": 3202, "taker_buy_base": 210052.22, "taker_buy_quote": 75416.512368 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.3614, "high": 0.366, "low": 0.3569, "close": 0.3628, "volume": 327145.96, "close_time": 1762455599999, "quote_volume": 118179.228143, "trades": 2812, "taker_buy_base": 150090.42, "taker_buy_quote": 54298.007274 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.3627, "high": 0.3662, "low": 0.3613, "close": 0.3646, "volume": 463384.97, "close_time": 1762459199999, "quote_volume": 168505.124516, "trades": 3080, "taker_buy_base": 256362.38, "taker_buy_quote": 93338.048167 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3647, "high": 0.3674, "low": 0.3613, "close": 0.3637, "volume": 320846.88, "close_time": 1762462799999, "quote_volume": 116847.349974, "trades": 3195, "taker_buy_base": 194735.96, "taker_buy_quote": 70884.350919 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.3636, "high": 0.3653, "low": 0.3612, "close": 0.363, "volume": 170893.93, "close_time": 1762466399999, "quote_volume": 62066.853882, "trades": 1689, "taker_buy_base": 71141.09, "taker_buy_quote": 25820.619698 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.3631, "high": 0.3649, "low": 0.3597, "close": 0.3646, "volume": 160543.46, "close_time": 1762469999999, "quote_volume": 58210.851342, "trades": 1508, "taker_buy_base": 78359.84, "taker_buy_quote": 28459.514298 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.3645, "high": 0.3658, "low": 0.3601, "close": 0.3656, "volume": 218431.76, "close_time": 1762473599999, "quote_volume": 79179.11805, "trades": 1761, "taker_buy_base": 101876.5, "taker_buy_quote": 36963.705689 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3656, "high": 0.3725, "low": 0.3654, "close": 0.3717, "volume": 351740.56, "close_time": 1762477199999, "quote_volume": 130056.121252, "trades": 3519, "taker_buy_base": 192280.37, "taker_buy_quote": 71085.349773 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.3717, "high": 0.3746, "low": 0.3672, "close": 0.3727, "volume": 494155.19, "close_time": 1762480799999, "quote_volume": 183097.815123, "trades": 4918, "taker_buy_base": 226182.39, "taker_buy_quote": 83826.251348 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3726, "high": 0.373, "low": 0.368, "close": 0.372, "volume": 170852.08, "close_time": 1762484399999, "quote_volume": 63373.596552, "trades": 2414, "taker_buy_base": 95011.31, "taker_buy_quote": 35243.881722 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.372, "high": 0.3757, "low": 0.3709, "close": 0.3723, "volume": 149978.08, "close_time": 1762487999999, "quote_volume": 55978.736661, "trades": 1714, "taker_buy_base": 69438.96, "taker_buy_quote": 25930.06386 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3724, "high": 0.3738, "low": 0.3685, "close": 0.3718, "volume": 188583.75, "close_time": 1762491599999, "quote_volume": 70011.627368, "trades": 1832, "taker_buy_base": 83145.19, "taker_buy_quote": 30873.927934 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3718, "high": 0.3762, "low": 0.3718, "close": 0.3752, "volume": 366914.85, "close_time": 1762495199999, "quote_volume": 137427.98892, "trades": 3337, "taker_buy_base": 101390.39, "taker_buy_quote": 37976.21931 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3751, "high": 0.377, "low": 0.3735, "close": 0.3742, "volume": 604017.85, "close_time": 1762498799999, "quote_volume": 226542.260406, "trades": 4304, "taker_buy_base": 194529.11, "taker_buy_quote": 72977.279227 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3743, "high": 0.3811, "low": 0.3739, "close": 0.3803, "volume": 293755.24, "close_time": 1762502399999, "quote_volume": 110923.509936, "trades": 1736, "taker_buy_base": 145481.99, "taker_buy_quote": 54956.973519 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3805, "high": 0.3811, "low": 0.3764, "close": 0.3793, "volume": 238794.55, "close_time": 1762505999999, "quote_volume": 90361.357372, "trades": 1537, "taker_buy_base": 99634.09, "taker_buy_quote": 37749.174341 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3793, "high": 0.3816, "low": 0.3737, "close": 0.3795, "volume": 315603.5, "close_time": 1762509599999, "quote_volume": 118955.791302, "trades": 2871, "taker_buy_base": 161040.54, "taker_buy_quote": 60703.158408 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3796, "high": 0.3832, "low": 0.3748, "close": 0.3776, "volume": 364996.55, "close_time": 1762513199999, "quote_volume": 138319.006402, "trades": 2927, "taker_buy_base": 182911.37, "taker_buy_quote": 69410.135181 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3775, "high": 0.3777, "low": 0.369, "close": 0.3731, "volume": 537132.22, "close_time": 1762516799999, "quote_volume": 200014.739873, "trades": 5114, "taker_buy_base": 198456.86, "taker_buy_quote": 73932.834293 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3732, "high": 0.3752, "low": 0.364, "close": 0.3673, "volume": 418000.32, "close_time": 1762520399999, "quote_volume": 154062.931441, "trades": 3547, "taker_buy_base": 193983.33, "taker_buy_quote": 71546.220979 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.3672, "high": 0.3735, "low": 0.3659, "close": 0.3717, "volume": 397523.03, "close_time": 1762523999999, "quote_volume": 147009.54734, "trades": 4276, "taker_buy_base": 164359.87, "taker_buy_quote": 60804.195834 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.3715, "high": 0.3841, "low": 0.3662, "close": 0.3822, "volume": 756546.45, "close_time": 1762527599999, "quote_volume": 284493.503064, "trades": 7810, "taker_buy_base": 399813.48, "taker_buy_quote": 150359.861422 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3823, "high": 0.3902, "low": 0.3782, "close": 0.3884, "volume": 1276527.18, "close_time": 1762531199999, "quote_volume": 491454.095142, "trades": 11622, "taker_buy_base": 782684.98, "taker_buy_quote": 301388.322384 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3885, "high": 0.4049, "low": 0.3882, "close": 0.403, "volume": 967246.67, "close_time": 1762534799999, "quote_volume": 384525.631204, "trades": 8991, "taker_buy_base": 490570.72, "taker_buy_quote": 194840.915687 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.403, "high": 0.4098, "low": 0.3986, "close": 0.4096, "volume": 903818.73, "close_time": 1762538399999, "quote_volume": 365428.860625, "trades": 8051, "taker_buy_base": 428834.15, "taker_buy_quote": 173286.759771 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.4096, "high": 0.4135, "low": 0.4051, "close": 0.4083, "volume": 959551.75, "close_time": 1762541999999, "quote_volume": 393096.054804, "trades": 7628, "taker_buy_base": 563368.97, "taker_buy_quote": 230914.209906 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.4082, "high": 0.4136, "low": 0.4069, "close": 0.4117, "volume": 513057.09, "close_time": 1762545599999, "quote_volume": 211062.387963, "trades": 4590, "taker_buy_base": 191504.07, "taker_buy_quote": 78769.504348 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4117, "high": 0.4153, "low": 0.4097, "close": 0.4133, "volume": 617702.94, "close_time": 1762549199999, "quote_volume": 254981.80935, "trades": 4085, "taker_buy_base": 233575.85, "taker_buy_quote": 96507.853566 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.4134, "high": 0.4199, "low": 0.4134, "close": 0.4174, "volume": 506106.94, "close_time": 1762552799999, "quote_volume": 211295.260257, "trades": 3974, "taker_buy_base": 288782.14, "taker_buy_quote": 120538.11672 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.4173, "high": 0.4221, "low": 0.4133, "close": 0.4212, "volume": 599583.61, "close_time": 1762556399999, "quote_volume": 250734.448065, "trades": 3289, "taker_buy_base": 312362.51, "taker_buy_quote": 130574.369445 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.4213, "high": 0.4213, "low": 0.4118, "close": 0.4138, "volume": 330012.16, "close_time": 1762559999999, "quote_volume": 136633.261395, "trades": 3279, "taker_buy_base": 117621.74, "taker_buy_quote": 48735.491386 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4139, "high": 0.422, "low": 0.4069, "close": 0.4072, "volume": 400843.06, "close_time": 1762563599999, "quote_volume": 166551.369498, "trades": 6197, "taker_buy_base": 151136.33, "taker_buy_quote": 62904.611032 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.4073, "high": 0.4175, "low": 0.4073, "close": 0.4167, "volume": 267207.0, "close_time": 1762567199999, "quote_volume": 110351.641858, "trades": 4358, "taker_buy_base": 139090.36, "taker_buy_quote": 57435.706247 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.4167, "high": 0.4197, "low": 0.4136, "close": 0.4141, "volume": 546999.43, "close_time": 1762570799999, "quote_volume": 227928.363691, "trades": 3090, "taker_buy_base": 245681.01, "taker_buy_quote": 102341.666278 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.414, "high": 0.4206, "low": 0.4093, "close": 0.4095, "volume": 797964.52, "close_time": 1762574399999, "quote_volume": 330942.340171, "trades": 5295, "taker_buy_base": 365427.73, "taker_buy_quote": 151589.867377 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.4096, "high": 0.4174, "low": 0.4096, "close": 0.412, "volume": 217997.01, "close_time": 1762577999999, "quote_volume": 89996.360918, "trades": 3195, "taker_buy_base": 116929.34, "taker_buy_quote": 48276.921634 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.4119, "high": 0.4131, "low": 0.3989, "close": 0.3996, "volume": 596327.56, "close_time": 1762581599999, "quote_volume": 240733.862703, "trades": 4210, "taker_buy_base": 171006.77, "taker_buy_quote": 69002.032273 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3997, "high": 0.402, "low": 0.395, "close": 0.3983, "volume": 503303.24, "close_time": 1762585199999, "quote_volume": 200244.058144, "trades": 5003, "taker_buy_base": 228236.52, "taker_buy_quote": 90891.813152 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3983, "high": 0.4017, "low": 0.395, "close": 0.4, "volume": 205063.56, "close_time": 1762588799999, "quote_volume": 81756.258138, "trades": 2485, "taker_buy_base": 114304.46, "taker_buy_quote": 45598.621515 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3999, "high": 0.4052, "low": 0.3967, "close": 0.4016, "volume": 169999.33, "close_time": 1762592399999, "quote_volume": 68314.490838, "trades": 2838, "taker_buy_base": 100061.13, "taker_buy_quote": 40220.564022 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.4015, "high": 0.4025, "low": 0.3948, "close": 0.3962, "volume": 326412.79, "close_time": 1762595999999, "quote_volume": 130107.062738, "trades": 3002, "taker_buy_base": 143570.31, "taker_buy_quote": 57322.890678 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3962, "high": 0.4003, "low": 0.396, "close": 0.3993, "volume": 192212.28, "close_time": 1762599599999, "quote_volume": 76554.301287, "trades": 2216, "taker_buy_base": 110023.14, "taker_buy_quote": 43839.259712 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3993, "high": 0.4028, "low": 0.3983, "close": 0.4009, "volume": 162817.67, "close_time": 1762603199999, "quote_volume": 65177.00099, "trades": 2393, "taker_buy_base": 63107.4, "taker_buy_quote": 25291.415126 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4008, "high": 0.405, "low": 0.4004, "close": 0.4038, "volume": 195764.56, "close_time": 1762606799999, "quote_volume": 78835.608524, "trades": 2109, "taker_buy_base": 126414.94, "taker_buy_quote": 50870.049993 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.4039, "high": 0.404, "low": 0.3948, "close": 0.3951, "volume": 331310.8, "close_time": 1762610399999, "quote_volume": 131937.824299, "trades": 3478, "taker_buy_base": 128663.05, "taker_buy_quote": 51237.985112 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3952, "high": 0.3968, "low": 0.3904, "close": 0.3954, "volume": 443071.31, "close_time": 1762613999999, "quote_volume": 174370.180046, "trades": 4848, "taker_buy_base": 213194.63, "taker_buy_quote": 83904.616344 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3955, "high": 0.3962, "low": 0.3898, "close": 0.3924, "volume": 2041407.49, "close_time": 1762617599999, "quote_volume": 803592.760197, "trades": 7444, "taker_buy_base": 841016.75, "taker_buy_quote": 331125.795936 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3924, "high": 0.395, "low": 0.3895, "close": 0.3928, "volume": 488873.26, "close_time": 1762621199999, "quote_volume": 191882.609509, "trades": 5550, "taker_buy_base": 246555.46, "taker_buy_quote": 96784.536393 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3928, "high": 0.3964, "low": 0.3918, "close": 0.3953, "volume": 242920.93, "close_time": 1762624799999, "quote_volume": 95812.532994, "trades": 2827, "taker_buy_base": 134941.94, "taker_buy_quote": 53216.353922 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3953, "high": 0.3985, "low": 0.3931, "close": 0.3957, "volume": 945880.83, "close_time": 1762628399999, "quote_volume": 373350.684011, "trades": 3400, "taker_buy_base": 326701.02, "taker_buy_quote": 129033.305898 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3956, "high": 0.397, "low": 0.3908, "close": 0.3948, "volume": 205891.26, "close_time": 1762631999999, "quote_volume": 81045.838461, "trades": 2165, "taker_buy_base": 97173.71, "taker_buy_quote": 38259.537881 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3947, "high": 0.3965, "low": 0.3914, "close": 0.3944, "volume": 187100.49, "close_time": 1762635599999, "quote_volume": 73636.48405, "trades": 1842, "taker_buy_base": 97663.56, "taker_buy_quote": 38436.591764 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3943, "high": 0.3955, "low": 0.3931, "close": 0.3949, "volume": 51452.66, "close_time": 1762639199999, "quote_volume": 20296.404391, "trades": 914, "taker_buy_base": 25001.72, "taker_buy_quote": 9865.39147 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3947, "high": 0.3969, "low": 0.3938, "close": 0.3958, "volume": 128778.95, "close_time": 1762642799999, "quote_volume": 50913.573717, "trades": 1040, "taker_buy_base": 62498.06, "taker_buy_quote": 24720.495065 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3957, "high": 0.397, "low": 0.3946, "close": 0.3957, "volume": 59433.39, "close_time": 1762646399999, "quote_volume": 23523.693166, "trades": 809, "taker_buy_base": 25529.68, "taker_buy_quote": 10104.390243 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3958, "high": 0.3965, "low": 0.391, "close": 0.3917, "volume": 245447.61, "close_time": 1762649999999, "quote_volume": 96408.824347, "trades": 2106, "taker_buy_base": 121914.59, "taker_buy_quote": 47838.369915 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.3917, "high": 0.3952, "low": 0.3896, "close": 0.3926, "volume": 88058.07, "close_time": 1762653599999, "quote_volume": 34571.207688, "trades": 1554, "taker_buy_base": 37651.7, "taker_buy_quote": 14787.352226 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3926, "high": 0.3926, "low": 0.3821, "close": 0.383, "volume": 290982.32, "close_time": 1762657199999, "quote_volume": 112523.771272, "trades": 3494, "taker_buy_base": 126745.87, "taker_buy_quote": 49067.508475 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3828, "high": 0.3841, "low": 0.3776, "close": 0.3797, "volume": 344354.43, "close_time": 1762660799999, "quote_volume": 131116.464396, "trades": 3192, "taker_buy_base": 134910.4, "taker_buy_quote": 51387.829837 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3798, "high": 0.384, "low": 0.3795, "close": 0.3817, "volume": 246394.25, "close_time": 1762664399999, "quote_volume": 94008.62972, "trades": 1997, "taker_buy_base": 102749.74, "taker_buy_quote": 39175.294624 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3816, "high": 0.3824, "low": 0.3791, "close": 0.3822, "volume": 120749.36, "close_time": 1762667999999, "quote_volume": 45929.699873, "trades": 1617, "taker_buy_base": 70347.5, "taker_buy_quote": 26751.669458 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3821, "high": 0.3845, "low": 0.3795, "close": 0.3816, "volume": 190015.52, "close_time": 1762671599999, "quote_volume": 72643.939254, "trades": 1386, "taker_buy_base": 97114.28, "taker_buy_quote": 37158.799232 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3815, "high": 0.3887, "low": 0.3811, "close": 0.3886, "volume": 176049.47, "close_time": 1762675199999, "quote_volume": 67985.886418, "trades": 1854, "taker_buy_base": 106400.31, "taker_buy_quote": 41073.714793 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3885, "high": 0.3885, "low": 0.384, "close": 0.385, "volume": 170177.68, "close_time": 1762678799999, "quote_volume": 65629.355701, "trades": 1711, "taker_buy_base": 55152.32, "taker_buy_quote": 21274.016993 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3852, "high": 0.3888, "low": 0.3824, "close": 0.3828, "volume": 118805.31, "close_time": 1762682399999, "quote_volume": 45791.642782, "trades": 1538, "taker_buy_base": 62121.36, "taker_buy_quote": 23933.588107 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3827, "high": 0.388, "low": 0.3806, "close": 0.388, "volume": 136900.26, "close_time": 1762685999999, "quote_volume": 52517.560899, "trades": 1926, "taker_buy_base": 65402.7, "taker_buy_quote": 25090.385151 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3881, "high": 0.3916, "low": 0.388, "close": 0.39, "volume": 232820.96, "close_time": 1762689599999, "quote_volume": 90878.485537, "trades": 1991, "taker_buy_base": 125607.97, "taker_buy_quote": 49023.245698 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3901, "high": 0.3928, "low": 0.3897, "close": 0.3898, "volume": 164063.85, "close_time": 1762693199999, "quote_volume": 64174.488838, "trades": 1478, "taker_buy_base": 68886.71, "taker_buy_quote": 26958.53451 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3898, "high": 0.3925, "low": 0.3885, "close": 0.3902, "volume": 154907.69, "close_time": 1762696799999, "quote_volume": 60501.504213, "trades": 1788, "taker_buy_base": 66172.13, "taker_buy_quote": 25834.087094 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3902, "high": 0.3995, "low": 0.3889, "close": 0.3951, "volume": 471968.32, "close_time": 1762700399999, "quote_volume": 186413.53229, "trades": 4603, "taker_buy_base": 227241.74, "taker_buy_quote": 89687.38235 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3951, "high": 0.4027, "low": 0.3951, "close": 0.4016, "volume": 303065.57, "close_time": 1762703999999, "quote_volume": 121383.131819, "trades": 3351, "taker_buy_base": 182909.4, "taker_buy_quote": 73265.275035 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4017, "high": 0.4045, "low": 0.3979, "close": 0.4034, "volume": 190531.68, "close_time": 1762707599999, "quote_volume": 76407.769934, "trades": 2111, "taker_buy_base": 85234.57, "taker_buy_quote": 34189.264862 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.4035, "high": 0.4046, "low": 0.4002, "close": 0.4021, "volume": 262427.33, "close_time": 1762711199999, "quote_volume": 105612.017727, "trades": 2600, "taker_buy_base": 112920.6, "taker_buy_quote": 45462.304492 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.4021, "high": 0.4048, "low": 0.3989, "close": 0.404, "volume": 215680.25, "close_time": 1762714799999, "quote_volume": 86445.756132, "trades": 2037, "taker_buy_base": 69448.42, "taker_buy_quote": 27854.611686 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.404, "high": 0.4051, "low": 0.4008, "close": 0.4051, "volume": 143200.47, "close_time": 1762718399999, "quote_volume": 57679.552186, "trades": 1521, "taker_buy_base": 62690.22, "taker_buy_quote": 25270.015951 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4051, "high": 0.4051, "low": 0.4001, "close": 0.4004, "volume": 112703.99, "close_time": 1762721999999, "quote_volume": 45386.881182, "trades": 1234, "taker_buy_base": 51215.73, "taker_buy_quote": 20623.969478 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.4005, "high": 0.4008, "low": 0.3975, "close": 0.3985, "volume": 81292.67, "close_time": 1762725599999, "quote_volume": 32427.108115, "trades": 986, "taker_buy_base": 31291.92, "taker_buy_quote": 12481.59535 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3985, "high": 0.3985, "low": 0.3924, "close": 0.3959, "volume": 372538.63, "close_time": 1762729199999, "quote_volume": 147123.352119, "trades": 2060, "taker_buy_base": 158655.39, "taker_buy_quote": 62630.927145 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3959, "high": 0.3997, "low": 0.3916, "close": 0.3941, "volume": 276130.76, "close_time": 1762732799999, "quote_volume": 109134.043068, "trades": 2866, "taker_buy_base": 132592.28, "taker_buy_quote": 52414.637313 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3942, "high": 0.4021, "low": 0.3915, "close": 0.3986, "volume": 238178.96, "close_time": 1762736399999, "quote_volume": 94653.243433, "trades": 2969, "taker_buy_base": 113173.67, "taker_buy_quote": 44972.376257 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3986, "high": 0.401, "low": 0.3957, "close": 0.396, "volume": 155729.0, "close_time": 1762739999999, "quote_volume": 61967.535995, "trades": 2555, "taker_buy_base": 71911.42, "taker_buy_quote": 28617.758592 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3959, "high": 0.3983, "low": 0.3938, "close": 0.3969, "volume": 151251.22, "close_time": 1762743599999, "quote_volume": 59825.611794, "trades": 1592, "taker_buy_base": 92540.9, "taker_buy_quote": 36596.629202 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.397, "high": 0.3998, "low": 0.397, "close": 0.3979, "volume": 99623.92, "close_time": 1762747199999, "quote_volume": 39703.480921, "trades": 1638, "taker_buy_base": 54525.55, "taker_buy_quote": 21733.125512 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.398, "high": 0.3997, "low": 0.3955, "close": 0.3989, "volume": 113597.08, "close_time": 1762750799999, "quote_volume": 45139.004463, "trades": 1589, "taker_buy_base": 61108.09, "taker_buy_quote": 24287.181324 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3987, "high": 0.3997, "low": 0.3942, "close": 0.3962, "volume": 139860.12, "close_time": 1762754399999, "quote_volume": 55550.848099, "trades": 1587, "taker_buy_base": 59483.99, "taker_buy_quote": 23603.030355 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3962, "high": 0.3972, "low": 0.3933, "close": 0.3946, "volume": 213016.65, "close_time": 1762757999999, "quote_volume": 84208.675837, "trades": 1500, "taker_buy_base": 59947.38, "taker_buy_quote": 23697.32494 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3946, "high": 0.3969, "low": 0.3912, "close": 0.3939, "volume": 340718.89, "close_time": 1762761599999, "quote_volume": 134017.281937, "trades": 1860, "taker_buy_base": 203122.24, "taker_buy_quote": 79842.544912 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3939, "high": 0.3957, "low": 0.3908, "close": 0.3926, "volume": 247784.82, "close_time": 1762765199999, "quote_volume": 97383.632758, "trades": 2145, "taker_buy_base": 155797.67, "taker_buy_quote": 61212.523492 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3925, "high": 0.4026, "low": 0.3921, "close": 0.4013, "volume": 208530.57, "close_time": 1762768799999, "quote_volume": 82788.409764, "trades": 2293, "taker_buy_base": 116684.04, "taker_buy_quote": 46348.015682 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.4013, "high": 0.4016, "low": 0.3935, "close": 0.3957, "volume": 703906.69, "close_time": 1762772399999, "quote_volume": 279590.036112, "trades": 4260, "taker_buy_base": 269346.75, "taker_buy_quote": 107225.758021 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3957, "high": 0.401, "low": 0.3953, "close": 0.3972, "volume": 1959190.15, "close_time": 1762775999999, "quote_volume": 780384.35202, "trades": 5543, "taker_buy_base": 830723.44, "taker_buy_quote": 330960.956806 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3973, "high": 0.3992, "low": 0.3945, "close": 0.3967, "volume": 387812.51, "close_time": 1762779599999, "quote_volume": 153895.855807, "trades": 2295, "taker_buy_base": 184197.58, "taker_buy_quote": 73106.339403 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3966, "high": 0.4001, "low": 0.3949, "close": 0.3972, "volume": 759974.82, "close_time": 1762783199999, "quote_volume": 301992.730088, "trades": 3429, "taker_buy_base": 524116.99, "taker_buy_quote": 208199.570922 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3971, "high": 0.3971, "low": 0.3844, "close": 0.3883, "volume": 850569.53, "close_time": 1762786799999, "quote_volume": 332442.986886, "trades": 6689, "taker_buy_base": 379850.38, "taker_buy_quote": 148532.928513 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3885, "high": 0.3946, "low": 0.3882, "close": 0.3903, "volume": 387860.1, "close_time": 1762790399999, "quote_volume": 151619.495455, "trades": 3615, "taker_buy_base": 213294.94, "taker_buy_quote": 83425.170333 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3903, "high": 0.3937, "low": 0.3869, "close": 0.3883, "volume": 327291.49, "close_time": 1762793999999, "quote_volume": 127407.780787, "trades": 3257, "taker_buy_base": 161613.88, "taker_buy_quote": 62908.009532 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3883, "high": 0.3951, "low": 0.3881, "close": 0.3932, "volume": 203566.15, "close_time": 1762797599999, "quote_volume": 79701.54751, "trades": 1992, "taker_buy_base": 118048.25, "taker_buy_quote": 46197.946094 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3932, "high": 0.3941, "low": 0.3902, "close": 0.3903, "volume": 171443.97, "close_time": 1762801199999, "quote_volume": 67290.538515, "trades": 1726, "taker_buy_base": 72552.39, "taker_buy_quote": 28467.798271 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3903, "high": 0.3968, "low": 0.3896, "close": 0.3937, "volume": 353070.52, "close_time": 1762804799999, "quote_volume": 138643.331814, "trades": 3150, "taker_buy_base": 131614.58, "taker_buy_quote": 51647.673223 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3937, "high": 0.3979, "low": 0.3937, "close": 0.3963, "volume": 193321.0, "close_time": 1762808399999, "quote_volume": 76590.316141, "trades": 1981, "taker_buy_base": 84312.05, "taker_buy_quote": 33403.418367 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3963, "high": 0.3966, "low": 0.3922, "close": 0.396, "volume": 190544.73, "close_time": 1762811999999, "quote_volume": 75089.598811, "trades": 2456, "taker_buy_base": 74661.85, "taker_buy_quote": 29428.935071 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3959, "high": 0.4081, "low": 0.3935, "close": 0.4073, "volume": 461216.24, "close_time": 1762815599999, "quote_volume": 185688.887175, "trades": 3040, "taker_buy_base": 272681.72, "taker_buy_quote": 109837.228595 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.4074, "high": 0.4176, "low": 0.4059, "close": 0.4089, "volume": 1018212.76, "close_time": 1762819199999, "quote_volume": 418916.808292, "trades": 6081, "taker_buy_base": 578541.55, "taker_buy_quote": 237698.049457 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.409, "high": 0.4109, "low": 0.3985, "close": 0.4017, "volume": 318277.35, "close_time": 1762822799999, "quote_volume": 128788.459156, "trades": 3809, "taker_buy_base": 135070.48, "taker_buy_quote": 54657.448338 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.4018, "high": 0.4114, "low": 0.3984, "close": 0.3994, "volume": 382335.59, "close_time": 1762826399999, "quote_volume": 154817.068347, "trades": 5153, "taker_buy_base": 168756.79, "taker_buy_quote": 68300.434947 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3995, "high": 0.4073, "low": 0.3963, "close": 0.4041, "volume": 363387.37, "close_time": 1762829999999, "quote_volume": 145673.677009, "trades": 3899, "taker_buy_base": 188701.95, "taker_buy_quote": 75485.399293 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.404, "high": 0.4065, "low": 0.401, "close": 0.4027, "volume": 365725.31, "close_time": 1762833599999, "quote_volume": 147929.440758, "trades": 2974, "taker_buy_base": 182661.99, "taker_buy_quote": 73871.689948 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.4026, "high": 0.4042, "low": 0.3928, "close": 0.3933, "volume": 918393.47, "close_time": 1762837199999, "quote_volume": 364479.526418, "trades": 5475, "taker_buy_base": 396713.63, "taker_buy_quote": 157345.68286 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3934, "high": 0.3938, "low": 0.3875, "close": 0.3896, "volume": 342152.23, "close_time": 1762840799999, "quote_volume": 133447.141131, "trades": 3736, "taker_buy_base": 166562.95, "taker_buy_quote": 64936.009689 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3896, "high": 0.392, "low": 0.3867, "close": 0.3908, "volume": 554980.04, "close_time": 1762844399999, "quote_volume": 215907.329571, "trades": 4066, "taker_buy_base": 251927.09, "taker_buy_quote": 97957.479912 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3907, "high": 0.3909, "low": 0.3859, "close": 0.3874, "volume": 377274.83, "close_time": 1762847999999, "quote_volume": 146441.738318, "trades": 3699, "taker_buy_base": 169888.28, "taker_buy_quote": 65937.451997 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3873, "high": 0.3905, "low": 0.3852, "close": 0.3881, "volume": 221565.81, "close_time": 1762851599999, "quote_volume": 85981.533612, "trades": 2960, "taker_buy_base": 101875.19, "taker_buy_quote": 39547.110486 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3881, "high": 0.3913, "low": 0.3875, "close": 0.3875, "volume": 248612.88, "close_time": 1762855199999, "quote_volume": 96819.055698, "trades": 2468, "taker_buy_base": 116583.65, "taker_buy_quote": 45405.734844 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3874, "high": 0.3895, "low": 0.386, "close": 0.3882, "volume": 138456.94, "close_time": 1762858799999, "quote_volume": 53701.333608, "trades": 1951, "taker_buy_base": 60649.46, "taker_buy_quote": 23526.505998 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3884, "high": 0.3929, "low": 0.3877, "close": 0.39, "volume": 279600.93, "close_time": 1762862399999, "quote_volume": 109192.001106, "trades": 2098, "taker_buy_base": 70386.51, "taker_buy_quote": 27472.894103 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.39, "high": 0.393, "low": 0.3874, "close": 0.3904, "volume": 230309.85, "close_time": 1762865999999, "quote_volume": 89832.702343, "trades": 2388, "taker_buy_base": 70452.7, "taker_buy_quote": 27473.060581 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3905, "high": 0.394, "low": 0.3894, "close": 0.3905, "volume": 310657.78, "close_time": 1762869599999, "quote_volume": 121634.43008, "trades": 3009, "taker_buy_base": 147833.88, "taker_buy_quote": 57896.433879 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3906, "high": 0.3965, "low": 0.3876, "close": 0.3963, "volume": 536322.94, "close_time": 1762873199999, "quote_volume": 209732.993561, "trades": 4109, "taker_buy_base": 206629.04, "taker_buy_quote": 80775.752905 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3963, "high": 0.3963, "low": 0.3889, "close": 0.3906, "volume": 217379.03, "close_time": 1762876799999, "quote_volume": 85299.291839, "trades": 2986, "taker_buy_base": 105063.15, "taker_buy_quote": 41229.314114 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3907, "high": 0.3948, "low": 0.3897, "close": 0.3927, "volume": 214141.4, "close_time": 1762880399999, "quote_volume": 84108.499974, "trades": 2647, "taker_buy_base": 127576.54, "taker_buy_quote": 50119.032435 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3928, "high": 0.3956, "low": 0.3891, "close": 0.3905, "volume": 129803.17, "close_time": 1762883999999, "quote_volume": 50924.545953, "trades": 2106, "taker_buy_base": 50241.08, "taker_buy_quote": 19721.774778 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3906, "high": 0.3931, "low": 0.3874, "close": 0.3894, "volume": 173738.59, "close_time": 1762887599999, "quote_volume": 67745.607356, "trades": 2299, "taker_buy_base": 79984.25, "taker_buy_quote": 31224.65166 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.3894, "high": 0.3895, "low": 0.3823, "close": 0.3825, "volume": 344865.9, "close_time": 1762891199999, "quote_volume": 132970.76397, "trades": 3179, "taker_buy_base": 106903.26, "taker_buy_quote": 41187.14526 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3827, "high": 0.3839, "low": 0.3764, "close": 0.3775, "volume": 336588.49, "close_time": 1762894799999, "quote_volume": 127890.868123, "trades": 3028, "taker_buy_base": 131617.6, "taker_buy_quote": 49958.796326 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3776, "high": 0.3812, "low": 0.3766, "close": 0.3778, "volume": 168640.56, "close_time": 1762898399999, "quote_volume": 63894.540319, "trades": 1816, "taker_buy_base": 90929.32, "taker_buy_quote": 34459.770823 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3777, "high": 0.3814, "low": 0.3754, "close": 0.3807, "volume": 224130.65, "close_time": 1762901999999, "quote_volume": 84698.63012, "trades": 1508, "taker_buy_base": 149802.04, "taker_buy_quote": 56585.191085 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3807, "high": 0.3811, "low": 0.3732, "close": 0.3745, "volume": 320159.05, "close_time": 1762905599999, "quote_volume": 120725.820426, "trades": 2399, "taker_buy_base": 149741.07, "taker_buy_quote": 56479.715203 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3746, "high": 0.3778, "low": 0.3722, "close": 0.3727, "volume": 304160.48, "close_time": 1762909199999, "quote_volume": 114060.39081, "trades": 3158, "taker_buy_base": 207079.27, "taker_buy_quote": 77641.780247 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3727, "high": 0.3796, "low": 0.3727, "close": 0.378, "volume": 338362.68, "close_time": 1762912799999, "quote_volume": 127566.38882, "trades": 2970, "taker_buy_base": 215186.87, "taker_buy_quote": 81077.990217 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3779, "high": 0.3797, "low": 0.3744, "close": 0.3771, "volume": 181037.5, "close_time": 1762916399999, "quote_volume": 68248.02904, "trades": 2010, "taker_buy_base": 86306.37, "taker_buy_quote": 32516.223292 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.377, "high": 0.3806, "low": 0.3765, "close": 0.3795, "volume": 155514.66, "close_time": 1762919999999, "quote_volume": 58854.254845, "trades": 1641, "taker_buy_base": 96371.15, "taker_buy_quote": 36467.798804 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3796, "high": 0.3807, "low": 0.3782, "close": 0.3795, "volume": 73398.49, "close_time": 1762923599999, "quote_volume": 27845.164961, "trades": 1255, "taker_buy_base": 35368.8, "taker_buy_quote": 13422.094593 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3796, "high": 0.3824, "low": 0.3783, "close": 0.3814, "volume": 81464.27, "close_time": 1762927199999, "quote_volume": 30993.799358, "trades": 992, "taker_buy_base": 26770.36, "taker_buy_quote": 10180.972532 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3815, "high": 0.3854, "low": 0.3814, "close": 0.3831, "volume": 116205.2, "close_time": 1762930799999, "quote_volume": 44581.5017, "trades": 1104, "taker_buy_base": 64250.39, "taker_buy_quote": 24637.411587 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3829, "high": 0.3843, "low": 0.38, "close": 0.3809, "volume": 141757.35, "close_time": 1762934399999, "quote_volume": 54117.786221, "trades": 1287, "taker_buy_base": 58020.0, "taker_buy_quote": 22170.791104 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3808, "high": 0.3911, "low": 0.3808, "close": 0.3888, "volume": 211760.52, "close_time": 1762937999999, "quote_volume": 82121.233448, "trades": 2039, "taker_buy_base": 82286.51, "taker_buy_quote": 31839.200168 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3889, "high": 0.3922, "low": 0.3888, "close": 0.3908, "volume": 226577.74, "close_time": 1762941599999, "quote_volume": 88535.407356, "trades": 1791, "taker_buy_base": 70153.04, "taker_buy_quote": 27411.291644 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3909, "high": 0.3932, "low": 0.3905, "close": 0.3929, "volume": 93972.59, "close_time": 1762945199999, "quote_volume": 36821.72927, "trades": 1022, "taker_buy_base": 43303.06, "taker_buy_quote": 16965.954186 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3929, "high": 0.3943, "low": 0.392, "close": 0.392, "volume": 169991.61, "close_time": 1762948799999, "quote_volume": 66762.234913, "trades": 1357, "taker_buy_base": 106157.4, "taker_buy_quote": 41673.273966 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.392, "high": 0.3956, "low": 0.3918, "close": 0.394, "volume": 134650.53, "close_time": 1762952399999, "quote_volume": 53064.352051, "trades": 1345, "taker_buy_base": 47157.33, "taker_buy_quote": 18591.781619 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.394, "high": 0.3958, "low": 0.3916, "close": 0.395, "volume": 140535.67, "close_time": 1762955999999, "quote_volume": 55314.881376, "trades": 1342, "taker_buy_base": 56213.5, "taker_buy_quote": 22149.980857 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3951, "high": 0.3951, "low": 0.3811, "close": 0.3862, "volume": 411609.95, "close_time": 1762959599999, "quote_volume": 158981.371092, "trades": 3702, "taker_buy_base": 154910.12, "taker_buy_quote": 59872.003652 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3861, "high": 0.3889, "low": 0.377, "close": 0.3791, "volume": 439654.08, "close_time": 1762963199999, "quote_volume": 168295.484005, "trades": 5882, "taker_buy_base": 154124.43, "taker_buy_quote": 59028.797181 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.379, "high": 0.3797, "low": 0.3686, "close": 0.3699, "volume": 668420.64, "close_time": 1762966799999, "quote_volume": 249053.170656, "trades": 7687, "taker_buy_base": 316115.9, "taker_buy_quote": 117815.288647 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.37, "high": 0.3757, "low": 0.3664, "close": 0.3735, "volume": 386856.35, "close_time": 1762970399999, "quote_volume": 143313.9457, "trades": 4236, "taker_buy_base": 215115.42, "taker_buy_quote": 79668.155898 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3736, "high": 0.3742, "low": 0.3679, "close": 0.3689, "volume": 258626.01, "close_time": 1762973999999, "quote_volume": 96076.416797, "trades": 2454, "taker_buy_base": 135458.13, "taker_buy_quote": 50318.88804 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3688, "high": 0.37, "low": 0.3647, "close": 0.3676, "volume": 356355.48, "close_time": 1762977599999, "quote_volume": 130841.004034, "trades": 3631, "taker_buy_base": 145549.18, "taker_buy_quote": 53465.966914 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3675, "high": 0.3754, "low": 0.3668, "close": 0.3749, "volume": 228818.66, "close_time": 1762981199999, "quote_volume": 85112.4688, "trades": 2233, "taker_buy_base": 149035.49, "taker_buy_quote": 55464.473751 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3751, "high": 0.3757, "low": 0.3727, "close": 0.3738, "volume": 65505.01, "close_time": 1762984799999, "quote_volume": 24499.483521, "trades": 1118, "taker_buy_base": 33733.21, "taker_buy_quote": 12617.792498 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3737, "high": 0.3758, "low": 0.3716, "close": 0.3758, "volume": 76471.31, "close_time": 1762988399999, "quote_volume": 28564.706273, "trades": 812, "taker_buy_base": 42579.6, "taker_buy_quote": 15902.050493 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3756, "high": 0.3756, "low": 0.3711, "close": 0.3729, "volume": 149037.94, "close_time": 1762991999999, "quote_volume": 55581.054005, "trades": 1186, "taker_buy_base": 71532.12, "taker_buy_quote": 26670.235195 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3728, "high": 0.3767, "low": 0.3724, "close": 0.374, "volume": 127787.14, "close_time": 1762995599999, "quote_volume": 47823.736186, "trades": 1790, "taker_buy_base": 72965.84, "taker_buy_quote": 27306.981557 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3739, "high": 0.3796, "low": 0.3735, "close": 0.3761, "volume": 229382.31, "close_time": 1762999199999, "quote_volume": 86429.511838, "trades": 2343, "taker_buy_base": 118949.19, "taker_buy_quote": 44849.532541 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.376, "high": 0.3773, "low": 0.3739, "close": 0.3743, "volume": 119671.93, "close_time": 1763002799999, "quote_volume": 44962.040673, "trades": 1366, "taker_buy_base": 50983.43, "taker_buy_quote": 19159.037393 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3743, "high": 0.3816, "low": 0.3686, "close": 0.3783, "volume": 266019.89, "close_time": 1763006399999, "quote_volume": 99756.215568, "trades": 2960, "taker_buy_base": 135591.91, "taker_buy_quote": 50906.057556 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3784, "high": 0.3809, "low": 0.3757, "close": 0.3777, "volume": 411846.87, "close_time": 1763009999999, "quote_volume": 155483.558665, "trades": 2910, "taker_buy_base": 230864.24, "taker_buy_quote": 87149.153614 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3776, "high": 0.3821, "low": 0.376, "close": 0.3808, "volume": 102690.29, "close_time": 1763013599999, "quote_volume": 38953.951938, "trades": 1461, "taker_buy_base": 53826.61, "taker_buy_quote": 20408.87559 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3808, "high": 0.3819, "low": 0.3796, "close": 0.3809, "volume": 127222.74, "close_time": 1763017199999, "quote_volume": 48496.527612, "trades": 1353, "taker_buy_base": 74251.12, "taker_buy_quote": 28301.640261 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.381, "high": 0.3826, "low": 0.3787, "close": 0.3793, "volume": 189907.39, "close_time": 1763020799999, "quote_volume": 72173.558176, "trades": 1321, "taker_buy_base": 130658.88, "taker_buy_quote": 49602.058146 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3792, "high": 0.3819, "low": 0.3786, "close": 0.381, "volume": 68777.6, "close_time": 1763024399999, "quote_volume": 26177.537692, "trades": 797, "taker_buy_base": 35338.0, "taker_buy_quote": 13452.348765 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3811, "high": 0.3816, "low": 0.377, "close": 0.379, "volume": 74183.08, "close_time": 1763027999999, "quote_volume": 28120.53493, "trades": 1147, "taker_buy_base": 35945.86, "taker_buy_quote": 13621.907863 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.379, "high": 0.383, "low": 0.379, "close": 0.3796, "volume": 118194.64, "close_time": 1763031599999, "quote_volume": 44995.235491, "trades": 1224, "taker_buy_base": 63304.84, "taker_buy_quote": 24129.089214 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3796, "high": 0.3806, "low": 0.3782, "close": 0.3789, "volume": 93593.78, "close_time": 1763035199999, "quote_volume": 35500.282186, "trades": 1166, "taker_buy_base": 43466.76, "taker_buy_quote": 16487.868747 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.379, "high": 0.3803, "low": 0.3769, "close": 0.3792, "volume": 134032.55, "close_time": 1763038799999, "quote_volume": 50734.106568, "trades": 1044, "taker_buy_base": 49165.95, "taker_buy_quote": 18613.496749 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3793, "high": 0.3804, "low": 0.3752, "close": 0.377, "volume": 177814.94, "close_time": 1763042399999, "quote_volume": 67166.159739, "trades": 1582, "taker_buy_base": 120884.5, "taker_buy_quote": 45657.861203 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.377, "high": 0.3828, "low": 0.3725, "close": 0.3808, "volume": 443706.52, "close_time": 1763045999999, "quote_volume": 167088.541162, "trades": 3975, "taker_buy_base": 253420.58, "taker_buy_quote": 95391.39049 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3807, "high": 0.3837, "low": 0.3734, "close": 0.3756, "volume": 207116.84, "close_time": 1763049599999, "quote_volume": 78178.670828, "trades": 2788, "taker_buy_base": 113936.18, "taker_buy_quote": 43019.172008 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3756, "high": 0.3775, "low": 0.3684, "close": 0.3687, "volume": 834301.31, "close_time": 1763053199999, "quote_volume": 310511.292826, "trades": 4918, "taker_buy_base": 324435.38, "taker_buy_quote": 120681.721605 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.3688, "high": 0.3709, "low": 0.3606, "close": 0.3617, "volume": 2350236.92, "close_time": 1763056799999, "quote_volume": 866334.878068, "trades": 7417, "taker_buy_base": 1034456.69, "taker_buy_quote": 381493.962427 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3616, "high": 0.3626, "low": 0.356, "close": 0.3584, "volume": 608839.5, "close_time": 1763060399999, "quote_volume": 218583.410529, "trades": 6036, "taker_buy_base": 294693.29, "taker_buy_quote": 105778.304673 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3585, "high": 0.3602, "low": 0.3488, "close": 0.3505, "volume": 644155.58, "close_time": 1763063999999, "quote_volume": 228372.833589, "trades": 6222, "taker_buy_base": 319141.45, "taker_buy_quote": 113187.2483 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3505, "high": 0.3538, "low": 0.3488, "close": 0.3502, "volume": 404562.16, "close_time": 1763067599999, "quote_volume": 142019.013369, "trades": 4175, "taker_buy_base": 178451.12, "taker_buy_quote": 62668.464482 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.3503, "high": 0.3528, "low": 0.3479, "close": 0.3501, "volume": 203438.49, "close_time": 1763071199999, "quote_volume": 71217.560352, "trades": 2370, "taker_buy_base": 113539.28, "taker_buy_quote": 39756.015219 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.35, "high": 0.3581, "low": 0.3491, "close": 0.357, "volume": 438625.23, "close_time": 1763074799999, "quote_volume": 156121.359972, "trades": 2462, "taker_buy_base": 283620.03, "taker_buy_quote": 101012.238086 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.357, "high": 0.3625, "low": 0.356, "close": 0.3601, "volume": 385167.79, "close_time": 1763078399999, "quote_volume": 138696.385242, "trades": 2468, "taker_buy_base": 215383.96, "taker_buy_quote": 77477.251552 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.36, "high": 0.3651, "low": 0.3576, "close": 0.3592, "volume": 315657.27, "close_time": 1763081999999, "quote_volume": 113854.632949, "trades": 3100, "taker_buy_base": 161564.84, "taker_buy_quote": 58315.621175 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.3593, "high": 0.3614, "low": 0.356, "close": 0.3563, "volume": 315548.3, "close_time": 1763085599999, "quote_volume": 113190.504957, "trades": 3360, "taker_buy_base": 149257.76, "taker_buy_quote": 53539.622704 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.3564, "high": 0.3617, "low": 0.3564, "close": 0.3594, "volume": 319698.06, "close_time": 1763089199999, "quote_volume": 115022.657567, "trades": 2560, "taker_buy_base": 197871.17, "taker_buy_quote": 71153.37337 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.3594, "high": 0.3594, "low": 0.3554, "close": 0.3572, "volume": 174867.48, "close_time": 1763092799999, "quote_volume": 62511.283685, "trades": 1766, "taker_buy_base": 90004.72, "taker_buy_quote": 32159.813075 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3572, "high": 0.3573, "low": 0.3408, "close": 0.3498, "volume": 969571.02, "close_time": 1763096399999, "quote_volume": 336083.123673, "trades": 7967, "taker_buy_base": 421889.87, "taker_buy_quote": 146280.729731 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.3497, "high": 0.3569, "low": 0.3494, "close": 0.3552, "volume": 351065.42, "close_time": 1763099999999, "quote_volume": 123797.998193, "trades": 3770, "taker_buy_base": 186814.06, "taker_buy_quote": 65860.392267 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.3553, "high": 0.3601, "low": 0.3498, "close": 0.3599, "volume": 297620.95, "close_time": 1763103599999, "quote_volume": 105119.420781, "trades": 3358, "taker_buy_base": 129146.47, "taker_buy_quote": 45671.218136 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.3599, "high": 0.3628, "low": 0.3569, "close": 0.3601, "volume": 441101.35, "close_time": 1763107199999, "quote_volume": 158672.648412, "trades": 3884, "taker_buy_base": 224755.06, "taker_buy_quote": 80842.610772 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3602, "high": 0.3603, "low": 0.3547, "close": 0.3559, "volume": 159567.27, "close_time": 1763110799999, "quote_volume": 57056.810095, "trades": 1648, "taker_buy_base": 72845.94, "taker_buy_quote": 26062.732672 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.3559, "high": 0.3582, "low": 0.3509, "close": 0.3515, "volume": 225342.04, "close_time": 1763114399999, "quote_volume": 79598.595495, "trades": 2094, "taker_buy_base": 88494.04, "taker_buy_quote": 31289.652399 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.3516, "high": 0.3561, "low": 0.3515, "close": 0.3543, "volume": 104575.17, "close_time": 1763117999999, "quote_volume": 37026.906625, "trades": 1449, "taker_buy_base": 60618.39, "taker_buy_quote": 21464.001469 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.3542, "high": 0.3543, "low": 0.3493, "close": 0.3512, "volume": 208988.14, "close_time": 1763121599999, "quote_volume": 73451.014246, "trades": 1914, "taker_buy_base": 96283.69, "taker_buy_quote": 33832.515462 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3512, "high": 0.3549, "low": 0.3449, "close": 0.354, "volume": 536719.05, "close_time": 1763125199999, "quote_volume": 187590.191261, "trades": 5623, "taker_buy_base": 299101.01, "taker_buy_quote": 104555.110995 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.354, "high": 0.3563, "low": 0.3483, "close": 0.3518, "volume": 286240.06, "close_time": 1763128799999, "quote_volume": 100751.471774, "trades": 4260, "taker_buy_base": 126063.29, "taker_buy_quote": 44361.119659 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.3519, "high": 0.3599, "low": 0.3482, "close": 0.3574, "volume": 580340.3, "close_time": 1763132399999, "quote_volume": 205866.502052, "trades": 6597, "taker_buy_base": 304129.83, "taker_buy_quote": 107812.338291 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.3573, "high": 0.364, "low": 0.3539, "close": 0.3601, "volume": 327902.04, "close_time": 1763135999999, "quote_volume": 117531.753436, "trades": 4243, "taker_buy_base": 145831.84, "taker_buy_quote": 52290.146587 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3602, "high": 0.3644, "low": 0.3589, "close": 0.3638, "volume": 265091.1, "close_time": 1763139599999, "quote_volume": 95771.277552, "trades": 2639, "taker_buy_base": 170015.73, "taker_buy_quote": 61431.089774 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.3637, "high": 0.3645, "low": 0.3561, "close": 0.3577, "volume": 203563.69, "close_time": 1763143199999, "quote_volume": 73256.806805, "trades": 2046, "taker_buy_base": 89055.77, "taker_buy_quote": 32068.106312 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.3576, "high": 0.3622, "low": 0.357, "close": 0.358, "volume": 169843.91, "close_time": 1763146799999, "quote_volume": 61022.159052, "trades": 1814, "taker_buy_base": 95095.62, "taker_buy_quote": 34176.924298 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.3581, "high": 0.364, "low": 0.357, "close": 0.3615, "volume": 376367.77, "close_time": 1763150399999, "quote_volume": 135745.167871, "trades": 2269, "taker_buy_base": 189208.89, "taker_buy_quote": 68208.947885 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3615, "high": 0.3617, "low": 0.3511, "close": 0.3535, "volume": 336285.16, "close_time": 1763153999999, "quote_volume": 119657.995449, "trades": 2465, "taker_buy_base": 145023.95, "taker_buy_quote": 51714.772747 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.3535, "high": 0.3575, "low": 0.3522, "close": 0.3555, "volume": 203905.4, "close_time": 1763157599999, "quote_volume": 72592.152751, "trades": 1877, "taker_buy_base": 99974.85, "taker_buy_quote": 35587.360875 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.3556, "high": 0.3574, "low": 0.351, "close": 0.3525, "volume": 255714.49, "close_time": 1763161199999, "quote_volume": 90610.593006, "trades": 1325, "taker_buy_base": 100604.13, "taker_buy_quote": 35657.020324 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.3526, "high": 0.3528, "low": 0.3428, "close": 0.3487, "volume": 364615.8, "close_time": 1763164799999, "quote_volume": 126664.668531, "trades": 3118, "taker_buy_base": 173138.35, "taker_buy_quote": 60102.759293 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3486, "high": 0.3544, "low": 0.3483, "close": 0.3543, "volume": 188382.72, "close_time": 1763168399999, "quote_volume": 66275.074572, "trades": 2242, "taker_buy_base": 89438.39, "taker_buy_quote": 31488.804188 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.3543, "high": 0.3583, "low": 0.3526, "close": 0.3576, "volume": 258078.67, "close_time": 1763171999999, "quote_volume": 91967.411562, "trades": 1875, "taker_buy_base": 148587.86, "taker_buy_quote": 52957.008081 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.3575, "high": 0.36, "low": 0.3564, "close": 0.36, "volume": 102264.35, "close_time": 1763175599999, "quote_volume": 36609.490087, "trades": 1063, "taker_buy_base": 56459.34, "taker_buy_quote": 20208.230197 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.36, "high": 0.3619, "low": 0.3591, "close": 0.3611, "volume": 140163.4, "close_time": 1763179199999, "quote_volume": 50575.150637, "trades": 1343, "taker_buy_base": 76205.63, "taker_buy_quote": 27502.057632 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3612, "high": 0.3615, "low": 0.3578, "close": 0.358, "volume": 81941.97, "close_time": 1763182799999, "quote_volume": 29476.979175, "trades": 890, "taker_buy_base": 34238.61, "taker_buy_quote": 12324.752001 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.3581, "high": 0.3582, "low": 0.3554, "close": 0.3576, "volume": 233665.49, "close_time": 1763186399999, "quote_volume": 83369.160029, "trades": 1316, "taker_buy_base": 104096.32, "taker_buy_quote": 37149.601911 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.3577, "high": 0.3622, "low": 0.3572, "close": 0.3598, "volume": 115917.82, "close_time": 1763189999999, "quote_volume": 41709.02138, "trades": 1045, "taker_buy_base": 64152.96, "taker_buy_quote": 23071.587787 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.3597, "high": 0.3597, "low": 0.3569, "close": 0.3575, "volume": 89962.37, "close_time": 1763193599999, "quote_volume": 32232.568871, "trades": 836, "taker_buy_base": 29058.81, "taker_buy_quote": 10407.770877 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3576, "high": 0.358, "low": 0.3514, "close": 0.3522, "volume": 137622.04, "close_time": 1763197199999, "quote_volume": 48888.411292, "trades": 1453, "taker_buy_base": 59648.23, "taker_buy_quote": 21208.704164 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.3523, "high": 0.3559, "low": 0.3521, "close": 0.3537, "volume": 129669.35, "close_time": 1763200799999, "quote_volume": 45939.644099, "trades": 1359, "taker_buy_base": 58511.95, "taker_buy_quote": 20731.282923 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.3537, "high": 0.3543, "low": 0.3513, "close": 0.3536, "volume": 142830.17, "close_time": 1763204399999, "quote_volume": 50432.695581, "trades": 1406, "taker_buy_base": 67074.58, "taker_buy_quote": 23692.994329 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.3536, "high": 0.3547, "low": 0.3502, "close": 0.3517, "volume": 107600.57, "close_time": 1763207999999, "quote_volume": 37876.501222, "trades": 1148, "taker_buy_base": 69797.32, "taker_buy_quote": 24574.286576 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3516, "high": 0.3558, "low": 0.3511, "close": 0.355, "volume": 56273.53, "close_time": 1763211599999, "quote_volume": 19892.93526, "trades": 806, "taker_buy_base": 37515.89, "taker_buy_quote": 13260.509005 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.3551, "high": 0.3569, "low": 0.3529, "close": 0.3553, "volume": 577006.59, "close_time": 1763215199999, "quote_volume": 204263.689501, "trades": 2326, "taker_buy_base": 383410.57, "taker_buy_quote": 135711.368331 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.3554, "high": 0.3554, "low": 0.3522, "close": 0.3546, "volume": 878760.71, "close_time": 1763218799999, "quote_volume": 311038.874939, "trades": 2721, "taker_buy_base": 420140.71, "taker_buy_quote": 148815.961048 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3545, "high": 0.3549, "low": 0.352, "close": 0.3522, "volume": 108810.82, "close_time": 1763222399999, "quote_volume": 38465.610092, "trades": 895, "taker_buy_base": 37252.61, "taker_buy_quote": 13169.596056 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3521, "high": 0.3536, "low": 0.3505, "close": 0.3536, "volume": 114326.42, "close_time": 1763225999999, "quote_volume": 40279.017872, "trades": 1226, "taker_buy_base": 63980.32, "taker_buy_quote": 22542.244877 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.3537, "high": 0.3579, "low": 0.3535, "close": 0.3579, "volume": 123079.85, "close_time": 1763229599999, "quote_volume": 43739.647967, "trades": 1508, "taker_buy_base": 81513.96, "taker_buy_quote": 28966.593841 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.3579, "high": 0.3589, "low": 0.3559, "close": 0.3566, "volume": 80475.73, "close_time": 1763233199999, "quote_volume": 28774.313751, "trades": 884, "taker_buy_base": 48361.58, "taker_buy_quote": 17292.809361 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.3566, "high": 0.3569, "low": 0.3549, "close": 0.3553, "volume": 62619.99, "close_time": 1763236799999, "quote_volume": 22288.123829, "trades": 606, "taker_buy_base": 42681.63, "taker_buy_quote": 15188.548292 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3552, "high": 0.3556, "low": 0.3521, "close": 0.3528, "volume": 65240.56, "close_time": 1763240399999, "quote_volume": 23072.149806, "trades": 780, "taker_buy_base": 30634.67, "taker_buy_quote": 10832.753711 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.3527, "high": 0.3556, "low": 0.3502, "close": 0.3506, "volume": 70635.03, "close_time": 1763243999999, "quote_volume": 24903.008821, "trades": 943, "taker_buy_base": 32528.98, "taker_buy_quote": 11474.751898 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.3506, "high": 0.3542, "low": 0.3501, "close": 0.3542, "volume": 32096.78, "close_time": 1763247599999, "quote_volume": 11313.625776, "trades": 540, "taker_buy_base": 19785.52, "taker_buy_quote": 6973.797705 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.3542, "high": 0.3545, "low": 0.3528, "close": 0.3531, "volume": 47122.99, "close_time": 1763251199999, "quote_volume": 16679.627616, "trades": 810, "taker_buy_base": 25095.58, "taker_buy_quote": 8881.656414 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3531, "high": 0.3542, "low": 0.3493, "close": 0.3516, "volume": 85357.73, "close_time": 1763254799999, "quote_volume": 30004.821638, "trades": 1223, "taker_buy_base": 38998.76, "taker_buy_quote": 13720.868162 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.3515, "high": 0.3528, "low": 0.346, "close": 0.3511, "volume": 220864.25, "close_time": 1763258399999, "quote_volume": 77143.27426, "trades": 2913, "taker_buy_base": 118129.27, "taker_buy_quote": 41279.153161 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.3511, "high": 0.3554, "low": 0.3498, "close": 0.355, "volume": 173509.16, "close_time": 1763261999999, "quote_volume": 61168.535893, "trades": 1921, "taker_buy_base": 104622.05, "taker_buy_quote": 36853.55125 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.3551, "high": 0.3564, "low": 0.354, "close": 0.3547, "volume": 30776.16, "close_time": 1763265599999, "quote_volume": 10927.212258, "trades": 629, "taker_buy_base": 13558.93, "taker_buy_quote": 4812.950786 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3547, "high": 0.3548, "low": 0.3518, "close": 0.3532, "volume": 124297.34, "close_time": 1763269199999, "quote_volume": 43909.883026, "trades": 850, "taker_buy_base": 55680.59, "taker_buy_quote": 19686.393863 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.3532, "high": 0.3567, "low": 0.3531, "close": 0.3548, "volume": 44240.59, "close_time": 1763272799999, "quote_volume": 15723.216704, "trades": 800, "taker_buy_base": 23645.41, "taker_buy_quote": 8404.414968 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.3548, "high": 0.3558, "low": 0.3535, "close": 0.3538, "volume": 41190.97, "close_time": 1763276399999, "quote_volume": 14617.788421, "trades": 523, "taker_buy_base": 13400.03, "taker_buy_quote": 4758.195079 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.3538, "high": 0.3549, "low": 0.3529, "close": 0.3549, "volume": 32264.91, "close_time": 1763279999999, "quote_volume": 11413.77174, "trades": 627, "taker_buy_base": 15031.82, "taker_buy_quote": 5317.727815 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3549, "high": 0.3558, "low": 0.353, "close": 0.3541, "volume": 87669.83, "close_time": 1763283599999, "quote_volume": 31050.276879, "trades": 867, "taker_buy_base": 43038.15, "taker_buy_quote": 15240.324202 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.3542, "high": 0.357, "low": 0.3525, "close": 0.357, "volume": 142135.41, "close_time": 1763287199999, "quote_volume": 50499.7905, "trades": 1332, "taker_buy_base": 87734.58, "taker_buy_quote": 31180.195156 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.357, "high": 0.3571, "low": 0.3547, "close": 0.355, "volume": 83125.93, "close_time": 1763290799999, "quote_volume": 29623.692027, "trades": 800, "taker_buy_base": 47633.88, "taker_buy_quote": 16976.057762 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.3551, "high": 0.3554, "low": 0.3466, "close": 0.347, "volume": 261808.03, "close_time": 1763294399999, "quote_volume": 91485.801656, "trades": 2443, "taker_buy_base": 86512.78, "taker_buy_quote": 30212.194155 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3469, "high": 0.3492, "low": 0.3437, "close": 0.3475, "volume": 853585.95, "close_time": 1763297999999, "quote_volume": 297233.038944, "trades": 3907, "taker_buy_base": 336736.56, "taker_buy_quote": 117172.344402 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.3475, "high": 0.3498, "low": 0.3433, "close": 0.3451, "volume": 1271276.2, "close_time": 1763301599999, "quote_volume": 440453.554193, "trades": 5221, "taker_buy_base": 785678.93, "taker_buy_quote": 272145.244958 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.3452, "high": 0.3486, "low": 0.343, "close": 0.3477, "volume": 172855.08, "close_time": 1763305199999, "quote_volume": 59829.942671, "trades": 1849, "taker_buy_base": 80898.69, "taker_buy_quote": 28007.334455 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.3477, "high": 0.3477, "low": 0.3381, "close": 0.3393, "volume": 550613.27, "close_time": 1763308799999, "quote_volume": 188383.748959, "trades": 3885, "taker_buy_base": 178585.64, "taker_buy_quote": 61151.161295 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3394, "high": 0.3437, "low": 0.3363, "close": 0.3382, "volume": 397644.78, "close_time": 1763312399999, "quote_volume": 135369.066813, "trades": 4617, "taker_buy_base": 187836.48, "taker_buy_quote": 63974.726792 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.3381, "high": 0.3387, "low": 0.3322, "close": 0.3369, "volume": 615740.17, "close_time": 1763315999999, "quote_volume": 206868.441661, "trades": 5335, "taker_buy_base": 332283.63, "taker_buy_quote": 111617.06294 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.3368, "high": 0.3439, "low": 0.3359, "close": 0.3376, "volume": 356528.89, "close_time": 1763319599999, "quote_volume": 121083.933352, "trades": 4201, "taker_buy_base": 175869.06, "taker_buy_quote": 59727.506609 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.3375, "high": 0.343, "low": 0.3375, "close": 0.3396, "volume": 156430.27, "close_time": 1763323199999, "quote_volume": 53282.748123, "trades": 1720, "taker_buy_base": 72929.45, "taker_buy_quote": 24826.491264 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.3397, "high": 0.3421, "low": 0.3382, "close": 0.3382, "volume": 79288.89, "close_time": 1763326799999, "quote_volume": 26971.310327, "trades": 999, "taker_buy_base": 36147.74, "taker_buy_quote": 12300.723941 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.3381, "high": 0.3384, "low": 0.3338, "close": 0.3375, "volume": 209319.46, "close_time": 1763330399999, "quote_volume": 70352.469995, "trades": 2033, "taker_buy_base": 65693.77, "taker_buy_quote": 22057.227412 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.3375, "high": 0.3419, "low": 0.3341, "close": 0.3404, "volume": 252598.52, "close_time": 1763333999999, "quote_volume": 85611.416086, "trades": 2086, "taker_buy_base": 116915.82, "taker_buy_quote": 39601.073765 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.3405, "high": 0.3465, "low": 0.3342, "close": 0.3439, "volume": 368372.51, "close_time": 1763337599999, "quote_volume": 125461.075859, "trades": 4614, "taker_buy_base": 157059.52, "taker_buy_quote": 53546.668006 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3439, "high": 0.3498, "low": 0.3404, "close": 0.3481, "volume": 251214.41, "close_time": 1763341199999, "quote_volume": 87100.571357, "trades": 3122, "taker_buy_base": 129114.13, "taker_buy_quote": 44778.790101 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.3481, "high": 0.3489, "low": 0.3445, "close": 0.3455, "volume": 120626.26, "close_time": 1763344799999, "quote_volume": 41783.192089, "trades": 1570, "taker_buy_base": 62410.82, "taker_buy_quote": 21610.752503 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.3455, "high": 0.3477, "low": 0.3441, "close": 0.3459, "volume": 198787.17, "close_time": 1763348399999, "quote_volume": 68820.503563, "trades": 2006, "taker_buy_base": 108575.98, "taker_buy_quote": 37574.526691 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.346, "high": 0.3487, "low": 0.3458, "close": 0.3475, "volume": 79101.5, "close_time": 1763351999999, "quote_volume": 27481.643776, "trades": 972, "taker_buy_base": 29574.27, "taker_buy_quote": 10273.536722 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3476, "high": 0.3489, "low": 0.3458, "close": 0.346, "volume": 96045.44, "close_time": 1763355599999, "quote_volume": 33352.966617, "trades": 1149, "taker_buy_base": 44330.43, "taker_buy_quote": 15393.597292 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.3461, "high": 0.3493, "low": 0.3458, "close": 0.3487, "volume": 99783.23, "close_time": 1763359199999, "quote_volume": 34703.976467, "trades": 925, "taker_buy_base": 59519.49, "taker_buy_quote": 20713.593826 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.3487, "high": 0.3491, "low": 0.3455, "close": 0.3487, "volume": 72120.02, "close_time": 1763362799999, "quote_volume": 25053.333537, "trades": 906, "taker_buy_base": 37264.71, "taker_buy_quote": 12951.238412 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.3489, "high": 0.3513, "low": 0.3478, "close": 0.3504, "volume": 83298.19, "close_time": 1763366399999, "quote_volume": 29137.347171, "trades": 1175, "taker_buy_base": 33125.74, "taker_buy_quote": 11588.371789 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.3505, "high": 0.3509, "low": 0.3487, "close": 0.3489, "volume": 48365.56, "close_time": 1763369999999, "quote_volume": 16909.986536, "trades": 693, "taker_buy_base": 24382.98, "taker_buy_quote": 8525.686441 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.349, "high": 0.351, "low": 0.348, "close": 0.3502, "volume": 106014.2, "close_time": 1763373599999, "quote_volume": 37026.558141, "trades": 971, "taker_buy_base": 61939.25, "taker_buy_quote": 21642.209479 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.3501, "high": 0.3529, "low": 0.3501, "close": 0.3515, "volume": 163289.33, "close_time": 1763377199999, "quote_volume": 57396.859916, "trades": 1235, "taker_buy_base": 60683.12, "taker_buy_quote": 21329.786064 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.3514, "high": 0.3541, "low": 0.3507, "close": 0.3521, "volume": 88846.77, "close_time": 1763380799999, "quote_volume": 31265.41848, "trades": 1046, "taker_buy_base": 46042.82, "taker_buy_quote": 16212.499744 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3522, "high": 0.3523, "low": 0.3491, "close": 0.35, "volume": 182270.78, "close_time": 1763384399999, "quote_volume": 63867.956347, "trades": 1038, "taker_buy_base": 83864.2, "taker_buy_quote": 29401.271873 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.35, "high": 0.3504, "low": 0.3388, "close": 0.3421, "volume": 599062.91, "close_time": 1763387999999, "quote_volume": 206784.486952, "trades": 4633, "taker_buy_base": 360311.4, "taker_buy_quote": 124455.006889 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.3421, "high": 0.3558, "low": 0.3403, "close": 0.3494, "volume": 756246.09, "close_time": 1763391599999, "quote_volume": 263977.244741, "trades": 8512, "taker_buy_base": 404158.65, "taker_buy_quote": 141176.878699 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.3495, "high": 0.3514, "low": 0.3429, "close": 0.3442, "volume": 505086.37, "close_time": 1763395199999, "quote_volume": 175121.742338, "trades": 6445, "taker_buy_base": 249210.16, "taker_buy_quote": 86401.379619 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.3443, "high": 0.3482, "low": 0.3379, "close": 0.3479, "volume": 336127.3, "close_time": 1763398799999, "quote_volume": 115081.500184, "trades": 5027, "taker_buy_base": 175227.19, "taker_buy_quote": 60024.950398 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.3479, "high": 0.3485, "low": 0.3372, "close": 0.3376, "volume": 191750.87, "close_time": 1763402399999, "quote_volume": 65491.400491, "trades": 2905, "taker_buy_base": 80982.19, "taker_buy_quote": 27715.618376 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.3375, "high": 0.3404, "low": 0.3312, "close": 0.3338, "volume": 560889.48, "close_time": 1763405999999, "quote_volume": 187772.525682, "trades": 4920, "taker_buy_base": 304401.9, "taker_buy_quote": 101733.881861 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.3336, "high": 0.3346, "low": 0.327, "close": 0.3297, "volume": 521405.16, "close_time": 1763409599999, "quote_volume": 172475.223411, "trades": 5013, "taker_buy_base": 255596.34, "taker_buy_quote": 84557.72997 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3296, "high": 0.3322, "low": 0.3263, "close": 0.331, "volume": 383539.92, "close_time": 1763413199999, "quote_volume": 126547.227525, "trades": 4663, "taker_buy_base": 212032.21, "taker_buy_quote": 69941.500667 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.331, "high": 0.3333, "low": 0.3274, "close": 0.3298, "volume": 286461.67, "close_time": 1763416799999, "quote_volume": 94619.65267, "trades": 2470, "taker_buy_base": 152726.2, "taker_buy_quote": 50455.214107 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.3298, "high": 0.3327, "low": 0.3284, "close": 0.3306, "volume": 155347.85, "close_time": 1763420399999, "quote_volume": 51396.919489, "trades": 1258, "taker_buy_base": 83564.34, "taker_buy_quote": 27641.267895 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.3308, "high": 0.3317, "low": 0.3265, "close": 0.3281, "volume": 259586.01, "close_time": 1763423999999, "quote_volume": 85316.490064, "trades": 1599, "taker_buy_base": 130538.85, "taker_buy_quote": 42929.809912 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3282, "high": 0.3288, "low": 0.3198, "close": 0.324, "volume": 567483.45, "close_time": 1763427599999, "quote_volume": 183917.97531, "trades": 4988, "taker_buy_base": 279976.21, "taker_buy_quote": 90806.255975 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.324, "high": 0.3266, "low": 0.3229, "close": 0.3257, "volume": 279435.92, "close_time": 1763431199999, "quote_volume": 90740.095543, "trades": 3353, "taker_buy_base": 157819.64, "taker_buy_quote": 51248.92963 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.3257, "high": 0.3323, "low": 0.3222, "close": 0.3252, "volume": 432907.12, "close_time": 1763434799999, "quote_volume": 141540.658809, "trades": 4248, "taker_buy_base": 223830.95, "taker_buy_quote": 73235.533448 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.3252, "high": 0.3345, "low": 0.3212, "close": 0.3332, "volume": 509854.09, "close_time": 1763438399999, "quote_volume": 166775.360209, "trades": 4955, "taker_buy_base": 268506.78, "taker_buy_quote": 87967.001506 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.3333, "high": 0.3373, "low": 0.3296, "close": 0.3369, "volume": 371507.96, "close_time": 1763441999999, "quote_volume": 123605.673088, "trades": 3829, "taker_buy_base": 185494.87, "taker_buy_quote": 61751.094952 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.3369, "high": 0.3403, "low": 0.3336, "close": 0.3362, "volume": 189155.01, "close_time": 1763445599999, "quote_volume": 63802.618848, "trades": 2343, "taker_buy_base": 109272.67, "taker_buy_quote": 36889.413713 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.336, "high": 0.3367, "low": 0.3308, "close": 0.3309, "volume": 326347.95, "close_time": 1763449199999, "quote_volume": 109228.794774, "trades": 2077, "taker_buy_base": 180681.13, "taker_buy_quote": 60483.040777 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.3308, "high": 0.3332, "low": 0.3293, "close": 0.3321, "volume": 228428.65, "close_time": 1763452799999, "quote_volume": 75710.020137, "trades": 2441, "taker_buy_base": 90071.0, "taker_buy_quote": 29861.118136 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3322, "high": 0.3358, "low": 0.331, "close": 0.3347, "volume": 478432.72, "close_time": 1763456399999, "quote_volume": 159595.908867, "trades": 2787, "taker_buy_base": 221986.07, "taker_buy_quote": 74193.142787 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.3346, "high": 0.3351, "low": 0.3306, "close": 0.3336, "volume": 652163.6, "close_time": 1763459999999, "quote_volume": 216500.774707, "trades": 3680, "taker_buy_base": 245270.09, "taker_buy_quote": 81455.570037 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.3336, "high": 0.3347, "low": 0.332, "close": 0.3337, "volume": 164851.51, "close_time": 1763463599999, "quote_volume": 54935.726427, "trades": 1530, "taker_buy_base": 64419.0, "taker_buy_quote": 21490.830961 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.3337, "high": 0.3337, "low": 0.3306, "close": 0.331, "volume": 286269.13, "close_time": 1763467199999, "quote_volume": 94923.294334, "trades": 1678, "taker_buy_base": 145758.59, "taker_buy_quote": 48314.463667 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.331, "high": 0.3327, "low": 0.328, "close": 0.3324, "volume": 663849.08, "close_time": 1763470799999, "quote_volume": 219493.484453, "trades": 2712, "taker_buy_base": 405696.35, "taker_buy_quote": 134144.784592 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.3325, "high": 0.3325, "low": 0.3283, "close": 0.33, "volume": 299503.84, "close_time": 1763474399999, "quote_volume": 98815.662041, "trades": 2131, "taker_buy_base": 196840.21, "taker_buy_quote": 64952.311737 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.33, "high": 0.3351, "low": 0.3275, "close": 0.3276, "volume": 734898.73, "close_time": 1763477999999, "quote_volume": 243262.279804, "trades": 6513, "taker_buy_base": 378713.61, "taker_buy_quote": 125366.265849 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.3275, "high": 0.3386, "low": 0.3256, "close": 0.3367, "volume": 735276.33, "close_time": 1763481599999, "quote_volume": 245153.171659, "trades": 7306, "taker_buy_base": 445610.06, "taker_buy_quote": 148598.586905 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.3367, "high": 0.3446, "low": 0.3361, "close": 0.342, "volume": 618183.48, "close_time": 1763485199999, "quote_volume": 211070.637708, "trades": 4246, "taker_buy_base": 344317.23, "taker_buy_quote": 117576.758895 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.3421, "high": 0.3421, "low": 0.3384, "close": 0.3395, "volume": 191817.68, "close_time": 1763488799999, "quote_volume": 65258.8973, "trades": 1983, "taker_buy_base": 73156.98, "taker_buy_quote": 24901.360696 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.3396, "high": 0.3419, "low": 0.3392, "close": 0.3395, "volume": 148362.66, "close_time": 1763492399999, "quote_volume": 50476.010213, "trades": 1416, "taker_buy_base": 50956.13, "taker_buy_quote": 17350.05609 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.3395, "high": 0.3416, "low": 0.3382, "close": 0.3393, "volume": 112757.03, "close_time": 1763495999999, "quote_volume": 38287.268929, "trades": 876, "taker_buy_base": 39760.3, "taker_buy_quote": 13508.356499 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3392, "high": 0.3407, "low": 0.3382, "close": 0.3387, "volume": 73242.72, "close_time": 1763499599999, "quote_volume": 24850.976623, "trades": 797, "taker_buy_base": 39021.61, "taker_buy_quote": 13236.991334 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.3386, "high": 0.3395, "low": 0.3348, "close": 0.3348, "volume": 101508.81, "close_time": 1763503199999, "quote_volume": 34275.539308, "trades": 863, "taker_buy_base": 43613.39, "taker_buy_quote": 14720.505492 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.3349, "high": 0.3408, "low": 0.3349, "close": 0.3401, "volume": 94712.36, "close_time": 1763506799999, "quote_volume": 32001.211051, "trades": 789, "taker_buy_base": 49336.9, "taker_buy_quote": 16661.575047 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.3402, "high": 0.3403, "low": 0.3368, "close": 0.3369, "volume": 58826.03, "close_time": 1763510399999, "quote_volume": 19918.570137, "trades": 590, "taker_buy_base": 29574.81, "taker_buy_quote": 10008.735747 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3369, "high": 0.337, "low": 0.3313, "close": 0.3363, "volume": 147906.32, "close_time": 1763513999999, "quote_volume": 49394.472778, "trades": 1675, "taker_buy_base": 68344.04, "taker_buy_quote": 22805.889448 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.3363, "high": 0.339, "low": 0.3348, "close": 0.3373, "volume": 172541.48, "close_time": 1763517599999, "quote_volume": 58124.63734, "trades": 1743, "taker_buy_base": 100213.71, "taker_buy_quote": 33765.916354 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.3374, "high": 0.3393, "low": 0.3358, "close": 0.3375, "volume": 135580.77, "close_time": 1763521199999, "quote_volume": 45760.102677, "trades": 1224, "taker_buy_base": 73792.3, "taker_buy_quote": 24911.610607 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.3375, "high": 0.3382, "low": 0.333, "close": 0.3336, "volume": 112082.25, "close_time": 1763524799999, "quote_volume": 37551.492998, "trades": 1111, "taker_buy_base": 59361.96, "taker_buy_quote": 19875.488937 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3335, "high": 0.3339, "low": 0.331, "close": 0.3314, "volume": 177643.48, "close_time": 1763528399999, "quote_volume": 59049.849179, "trades": 1440, "taker_buy_base": 87333.7, "taker_buy_quote": 29016.09337 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.3314, "high": 0.3318, "low": 0.3222, "close": 0.3249, "volume": 457564.2, "close_time": 1763531999999, "quote_volume": 149274.757743, "trades": 2734, "taker_buy_base": 163984.19, "taker_buy_quote": 53548.198971 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.3249, "high": 0.3285, "low": 0.3239, "close": 0.3283, "volume": 343637.49, "close_time": 1763535599999, "quote_volume": 111847.243073, "trades": 2089, "taker_buy_base": 179246.95, "taker_buy_quote": 58350.097797 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.3282, "high": 0.3307, "low": 0.3275, "close": 0.3301, "volume": 134337.83, "close_time": 1763539199999, "quote_volume": 44223.233391, "trades": 1272, "taker_buy_base": 70498.05, "taker_buy_quote": 23210.105221 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3302, "high": 0.3317, "low": 0.3291, "close": 0.3303, "volume": 151759.48, "close_time": 1763542799999, "quote_volume": 50142.027165, "trades": 1178, "taker_buy_base": 73849.74, "taker_buy_quote": 24398.38755 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.3303, "high": 0.3304, "low": 0.3277, "close": 0.3303, "volume": 174490.47, "close_time": 1763546399999, "quote_volume": 57457.454366, "trades": 1255, "taker_buy_base": 98472.15, "taker_buy_quote": 32433.021929 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.3303, "high": 0.3317, "low": 0.3287, "close": 0.3288, "volume": 118264.11, "close_time": 1763549999999, "quote_volume": 39041.390091, "trades": 884, "taker_buy_base": 71442.18, "taker_buy_quote": 23588.905753 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.3288, "high": 0.329, "low": 0.3274, "close": 0.3282, "volume": 155760.98, "close_time": 1763553599999, "quote_volume": 51096.543361, "trades": 922, "taker_buy_base": 64912.67, "taker_buy_quote": 21302.082506 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3283, "high": 0.3312, "low": 0.3283, "close": 0.3305, "volume": 156648.52, "close_time": 1763557199999, "quote_volume": 51678.844046, "trades": 1019, "taker_buy_base": 101824.61, "taker_buy_quote": 33606.655973 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.3306, "high": 0.3308, "low": 0.3275, "close": 0.3277, "volume": 255517.35, "close_time": 1763560799999, "quote_volume": 84167.902292, "trades": 1635, "taker_buy_base": 167530.78, "taker_buy_quote": 55212.980297 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.3276, "high": 0.3309, "low": 0.3248, "close": 0.3307, "volume": 253979.82, "close_time": 1763564399999, "quote_volume": 83183.833467, "trades": 2959, "taker_buy_base": 137127.69, "taker_buy_quote": 44917.659073 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.3308, "high": 0.3365, "low": 0.3242, "close": 0.3243, "volume": 516555.22, "close_time": 1763567999999, "quote_volume": 170995.259529, "trades": 4547, "taker_buy_base": 280522.3, "taker_buy_quote": 92960.203236 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3242, "high": 0.3273, "low": 0.3161, "close": 0.3172, "volume": 679690.5, "close_time": 1763571599999, "quote_volume": 218031.398348, "trades": 5399, "taker_buy_base": 243773.86, "taker_buy_quote": 78438.863186 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.3173, "high": 0.3192, "low": 0.3132, "close": 0.3188, "volume": 733357.02, "close_time": 1763575199999, "quote_volume": 232079.520897, "trades": 5934, "taker_buy_base": 375847.88, "taker_buy_quote": 118976.723689 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.3187, "high": 0.321, "low": 0.3134, "close": 0.3162, "volume": 366757.57, "close_time": 1763578799999, "quote_volume": 116091.963761, "trades": 3957, "taker_buy_base": 198238.72, "taker_buy_quote": 62807.833262 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.3163, "high": 0.3181, "low": 0.3145, "close": 0.3169, "volume": 411588.88, "close_time": 1763582399999, "quote_volume": 130077.758113, "trades": 3103, "taker_buy_base": 221208.68, "taker_buy_quote": 69934.30981 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.317, "high": 0.3237, "low": 0.3167, "close": 0.3232, "volume": 254539.12, "close_time": 1763585999999, "quote_volume": 81504.708377, "trades": 2283, "taker_buy_base": 105717.57, "taker_buy_quote": 33901.484198 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.3233, "high": 0.3321, "low": 0.3225, "close": 0.3311, "volume": 544316.99, "close_time": 1763589599999, "quote_volume": 178933.471427, "trades": 4303, "taker_buy_base": 255037.53, "taker_buy_quote": 83816.557806 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.331, "high": 0.3311, "low": 0.3266, "close": 0.3286, "volume": 202520.58, "close_time": 1763593199999, "quote_volume": 66521.726291, "trades": 1383, "taker_buy_base": 81031.02, "taker_buy_quote": 26623.698919 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.3286, "high": 0.3322, "low": 0.3286, "close": 0.332, "volume": 207042.83, "close_time": 1763596799999, "quote_volume": 68602.43161, "trades": 1683, "taker_buy_base": 86298.67, "taker_buy_quote": 28589.880739 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3319, "high": 0.3328, "low": 0.3302, "close": 0.3309, "volume": 144799.03, "close_time": 1763600399999, "quote_volume": 48000.457765, "trades": 1105, "taker_buy_base": 75726.39, "taker_buy_quote": 25111.621081 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.331, "high": 0.3334, "low": 0.3309, "close": 0.3328, "volume": 219995.38, "close_time": 1763603999999, "quote_volume": 73107.787537, "trades": 1251, "taker_buy_base": 123485.52, "taker_buy_quote": 41028.864842 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.3328, "high": 0.3349, "low": 0.3325, "close": 0.3345, "volume": 152063.22, "close_time": 1763607599999, "quote_volume": 50741.757348, "trades": 1379, "taker_buy_base": 69851.82, "taker_buy_quote": 23306.063375 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.3346, "high": 0.3351, "low": 0.3327, "close": 0.3334, "volume": 88050.66, "close_time": 1763611199999, "quote_volume": 29417.606891, "trades": 876, "taker_buy_base": 36837.11, "taker_buy_quote": 12301.571579 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3334, "high": 0.3356, "low": 0.3328, "close": 0.3356, "volume": 81273.5, "close_time": 1763614799999, "quote_volume": 27133.310099, "trades": 684, "taker_buy_base": 42605.96, "taker_buy_quote": 14231.857864 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.3356, "high": 0.3358, "low": 0.3326, "close": 0.3326, "volume": 165374.34, "close_time": 1763618399999, "quote_volume": 55271.029535, "trades": 806, "taker_buy_base": 74056.55, "taker_buy_quote": 24762.733383 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.3326, "high": 0.3338, "low": 0.3305, "close": 0.3321, "volume": 98144.08, "close_time": 1763621999999, "quote_volume": 32615.590456, "trades": 811, "taker_buy_base": 48505.0, "taker_buy_quote": 16117.855959 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.3323, "high": 0.3349, "low": 0.3318, "close": 0.3349, "volume": 83652.77, "close_time": 1763625599999, "quote_volume": 27901.104412, "trades": 614, "taker_buy_base": 49917.51, "taker_buy_quote": 16652.08248 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.335, "high": 0.3355, "low": 0.3325, "close": 0.3329, "volume": 198713.96, "close_time": 1763629199999, "quote_volume": 66443.384479, "trades": 642, "taker_buy_base": 92083.69, "taker_buy_quote": 30737.98335 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.333, "high": 0.3337, "low": 0.3307, "close": 0.3311, "volume": 124810.77, "close_time": 1763632799999, "quote_volume": 41423.395841, "trades": 897, "taker_buy_base": 47234.29, "taker_buy_quote": 15676.460424 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.3312, "high": 0.3315, "low": 0.3295, "close": 0.3305, "volume": 92807.63, "close_time": 1763636399999, "quote_volume": 30673.535676, "trades": 644, "taker_buy_base": 45183.68, "taker_buy_quote": 14933.063626 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.3305, "high": 0.3318, "low": 0.3289, "close": 0.3315, "volume": 63139.65, "close_time": 1763639999999, "quote_volume": 20850.894599, "trades": 542, "taker_buy_base": 31583.09, "taker_buy_quote": 10432.793102 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3314, "high": 0.3408, "low": 0.3302, "close": 0.3403, "volume": 262428.44, "close_time": 1763643599999, "quote_volume": 87919.923493, "trades": 1642, "taker_buy_base": 150176.83, "taker_buy_quote": 50406.397548 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.3403, "high": 0.3406, "low": 0.3346, "close": 0.3359, "volume": 467429.87, "close_time": 1763647199999, "quote_volume": 157855.394361, "trades": 3893, "taker_buy_base": 249834.7, "taker_buy_quote": 84362.873706 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.336, "high": 0.3392, "low": 0.3313, "close": 0.3373, "volume": 548852.66, "close_time": 1763650799999, "quote_volume": 184219.958636, "trades": 4464, "taker_buy_base": 318628.64, "taker_buy_quote": 106975.741129 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.3373, "high": 0.3384, "low": 0.33, "close": 0.3305, "volume": 521928.23, "close_time": 1763654399999, "quote_volume": 174419.717829, "trades": 3622, "taker_buy_base": 281873.62, "taker_buy_quote": 94330.90255 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3305, "high": 0.3313, "low": 0.3145, "close": 0.3164, "volume": 1115564.75, "close_time": 1763657999999, "quote_volume": 359379.814703, "trades": 10081, "taker_buy_base": 545951.89, "taker_buy_quote": 175842.980424 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.3163, "high": 0.3181, "low": 0.3111, "close": 0.3129, "volume": 1208386.84, "close_time": 1763661599999, "quote_volume": 378901.796935, "trades": 7841, "taker_buy_base": 686831.9, "taker_buy_quote": 215300.017319 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.3129, "high": 0.3144, "low": 0.3083, "close": 0.3088, "volume": 442336.78, "close_time": 1763665199999, "quote_volume": 137477.408782, "trades": 4336, "taker_buy_base": 234822.42, "taker_buy_quote": 72979.973892 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.3087, "high": 0.3136, "low": 0.3056, "close": 0.313, "volume": 298693.17, "close_time": 1763668799999, "quote_volume": 92505.769046, "trades": 3229, "taker_buy_base": 179686.62, "taker_buy_quote": 55634.490034 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.313, "high": 0.313, "low": 0.3089, "close": 0.3111, "volume": 313422.5, "close_time": 1763672399999, "quote_volume": 97415.727597, "trades": 2397, "taker_buy_base": 182195.44, "taker_buy_quote": 56629.33232 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.311, "high": 0.3171, "low": 0.3109, "close": 0.3155, "volume": 228701.35, "close_time": 1763675999999, "quote_volume": 71872.35931, "trades": 2224, "taker_buy_base": 107643.36, "taker_buy_quote": 33834.053981 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.3154, "high": 0.3222, "low": 0.3153, "close": 0.3202, "volume": 217105.33, "close_time": 1763679599999, "quote_volume": 69469.271005, "trades": 1405, "taker_buy_base": 131528.28, "taker_buy_quote": 42077.694922 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.3203, "high": 0.3209, "low": 0.314, "close": 0.3149, "volume": 178807.33, "close_time": 1763683199999, "quote_volume": 56707.223032, "trades": 1868, "taker_buy_base": 92137.1, "taker_buy_quote": 29223.918693 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3149, "high": 0.3202, "low": 0.3144, "close": 0.3196, "volume": 250804.73, "close_time": 1763686799999, "quote_volume": 79622.487907, "trades": 2158, "taker_buy_base": 128259.33, "taker_buy_quote": 40698.773704 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.3197, "high": 0.3212, "low": 0.3175, "close": 0.3186, "volume": 201816.12, "close_time": 1763690399999, "quote_volume": 64481.116969, "trades": 1456, "taker_buy_base": 127049.75, "taker_buy_quote": 40585.347432 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.3185, "high": 0.3187, "low": 0.3083, "close": 0.3092, "volume": 491040.58, "close_time": 1763693999999, "quote_volume": 154194.297985, "trades": 3432, "taker_buy_base": 224497.03, "taker_buy_quote": 70502.582479 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.3091, "high": 0.3148, "low": 0.3091, "close": 0.3117, "volume": 353994.48, "close_time": 1763697599999, "quote_volume": 110551.055017, "trades": 3411, "taker_buy_base": 176042.8, "taker_buy_quote": 54982.682494 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3116, "high": 0.312, "low": 0.3053, "close": 0.3092, "volume": 290324.72, "close_time": 1763701199999, "quote_volume": 89525.027295, "trades": 3152, "taker_buy_base": 166401.62, "taker_buy_quote": 51319.108678 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.3091, "high": 0.3106, "low": 0.3039, "close": 0.3047, "volume": 238033.55, "close_time": 1763704799999, "quote_volume": 73031.282197, "trades": 2724, "taker_buy_base": 157153.5, "taker_buy_quote": 48221.262437 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.3048, "high": 0.3068, "low": 0.3028, "close": 0.3044, "volume": 253096.4, "close_time": 1763708399999, "quote_volume": 77078.175845, "trades": 2622, "taker_buy_base": 145247.46, "taker_buy_quote": 44218.905635 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.3044, "high": 0.3049, "low": 0.2696, "close": 0.2867, "volume": 2957865.99, "close_time": 1763711999999, "quote_volume": 857135.966157, "trades": 18385, "taker_buy_base": 1676613.17, "taker_buy_quote": 487546.000601 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2867, "high": 0.292, "low": 0.2859, "close": 0.2886, "volume": 883179.58, "close_time": 1763715599999, "quote_volume": 255410.843213, "trades": 6677, "taker_buy_base": 519291.65, "taker_buy_quote": 150107.462567 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2887, "high": 0.2906, "low": 0.2838, "close": 0.2843, "volume": 823192.19, "close_time": 1763719199999, "quote_volume": 235369.798814, "trades": 4577, "taker_buy_base": 427781.71, "taker_buy_quote": 122425.065716 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2844, "high": 0.2868, "low": 0.2818, "close": 0.2835, "volume": 580238.51, "close_time": 1763722799999, "quote_volume": 165254.171315, "trades": 4992, "taker_buy_base": 309100.68, "taker_buy_quote": 88022.713494 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2834, "high": 0.2862, "low": 0.2793, "close": 0.2804, "volume": 375649.67, "close_time": 1763726399999, "quote_volume": 106046.03641, "trades": 2969, "taker_buy_base": 193759.45, "taker_buy_quote": 54720.677982 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2804, "high": 0.2898, "low": 0.2745, "close": 0.2866, "volume": 1820932.49, "close_time": 1763729999999, "quote_volume": 515725.423135, "trades": 10090, "taker_buy_base": 754201.7, "taker_buy_quote": 212909.269521 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2866, "high": 0.2887, "low": 0.2827, "close": 0.2835, "volume": 699886.85, "close_time": 1763733599999, "quote_volume": 199573.742451, "trades": 4627, "taker_buy_base": 378192.09, "taker_buy_quote": 107793.093771 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2834, "high": 0.2905, "low": 0.2819, "close": 0.2885, "volume": 643941.24, "close_time": 1763737199999, "quote_volume": 184753.781664, "trades": 5650, "taker_buy_base": 323327.74, "taker_buy_quote": 92742.71409 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2886, "high": 0.2893, "low": 0.2811, "close": 0.2825, "volume": 575848.4, "close_time": 1763740799999, "quote_volume": 163851.358886, "trades": 4549, "taker_buy_base": 309999.32, "taker_buy_quote": 88190.311149 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2825, "high": 0.2886, "low": 0.2784, "close": 0.2884, "volume": 794656.45, "close_time": 1763744399999, "quote_volume": 224040.865988, "trades": 6943, "taker_buy_base": 410892.86, "taker_buy_quote": 115850.369455 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2884, "high": 0.2922, "low": 0.2876, "close": 0.2896, "volume": 710677.35, "close_time": 1763747999999, "quote_volume": 205906.791488, "trades": 4576, "taker_buy_base": 515879.36, "taker_buy_quote": 149413.268856 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2896, "high": 0.2927, "low": 0.2828, "close": 0.2909, "volume": 461669.66, "close_time": 1763751599999, "quote_volume": 132807.15266, "trades": 4231, "taker_buy_base": 276521.35, "taker_buy_quote": 79612.30083 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2908, "high": 0.2919, "low": 0.2869, "close": 0.2873, "volume": 218439.45, "close_time": 1763755199999, "quote_volume": 63325.485686, "trades": 2147, "taker_buy_base": 102657.87, "taker_buy_quote": 29762.691674 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2873, "high": 0.2876, "low": 0.2804, "close": 0.2818, "volume": 410209.66, "close_time": 1763758799999, "quote_volume": 116094.918271, "trades": 3498, "taker_buy_base": 247663.59, "taker_buy_quote": 70101.484706 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2818, "high": 0.288, "low": 0.2794, "close": 0.2865, "volume": 363765.5, "close_time": 1763762399999, "quote_volume": 102985.457974, "trades": 3389, "taker_buy_base": 228339.79, "taker_buy_quote": 64658.468942 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2865, "high": 0.2876, "low": 0.2766, "close": 0.2769, "volume": 283841.47, "close_time": 1763765999999, "quote_volume": 79952.878238, "trades": 2341, "taker_buy_base": 135144.39, "taker_buy_quote": 38093.189568 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2767, "high": 0.2862, "low": 0.2736, "close": 0.2859, "volume": 421548.69, "close_time": 1763769599999, "quote_volume": 117742.931575, "trades": 3338, "taker_buy_base": 258462.4, "taker_buy_quote": 72133.643874 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2859, "high": 0.2867, "low": 0.2826, "close": 0.2844, "volume": 145816.1, "close_time": 1763773199999, "quote_volume": 41516.557878, "trades": 1731, "taker_buy_base": 78195.56, "taker_buy_quote": 22270.682577 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2845, "high": 0.2866, "low": 0.2841, "close": 0.2861, "volume": 112368.94, "close_time": 1763776799999, "quote_volume": 32058.69792, "trades": 1432, "taker_buy_base": 60519.49, "taker_buy_quote": 17266.692544 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2861, "high": 0.2867, "low": 0.2831, "close": 0.285, "volume": 126962.2, "close_time": 1763780399999, "quote_volume": 36160.966397, "trades": 1253, "taker_buy_base": 52888.3, "taker_buy_quote": 15072.382366 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.285, "high": 0.2864, "low": 0.2814, "close": 0.2819, "volume": 97319.41, "close_time": 1763783999999, "quote_volume": 27634.010767, "trades": 1304, "taker_buy_base": 53595.53, "taker_buy_quote": 15218.098981 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2819, "high": 0.2823, "low": 0.2751, "close": 0.2787, "volume": 331618.87, "close_time": 1763787599999, "quote_volume": 92116.023967, "trades": 2889, "taker_buy_base": 189894.01, "taker_buy_quote": 52708.454519 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2786, "high": 0.2794, "low": 0.2731, "close": 0.2768, "volume": 269218.74, "close_time": 1763791199999, "quote_volume": 74269.394825, "trades": 2765, "taker_buy_base": 164130.06, "taker_buy_quote": 45275.880562 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2769, "high": 0.2817, "low": 0.2748, "close": 0.281, "volume": 186790.78, "close_time": 1763794799999, "quote_volume": 51960.862787, "trades": 2277, "taker_buy_base": 102591.5, "taker_buy_quote": 28545.494226 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2809, "high": 0.2836, "low": 0.2795, "close": 0.2828, "volume": 247197.6, "close_time": 1763798399999, "quote_volume": 69695.50927, "trades": 1881, "taker_buy_base": 129579.58, "taker_buy_quote": 36556.829636 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2828, "high": 0.2828, "low": 0.2772, "close": 0.2787, "volume": 313506.97, "close_time": 1763801999999, "quote_volume": 87651.761915, "trades": 2134, "taker_buy_base": 160232.59, "taker_buy_quote": 44740.487263 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2788, "high": 0.2831, "low": 0.2782, "close": 0.2809, "volume": 192516.15, "close_time": 1763805599999, "quote_volume": 54043.54279, "trades": 1812, "taker_buy_base": 104022.59, "taker_buy_quote": 29201.04292 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2809, "high": 0.2829, "low": 0.2783, "close": 0.2794, "volume": 153220.16, "close_time": 1763809199999, "quote_volume": 42973.570193, "trades": 1341, "taker_buy_base": 62988.95, "taker_buy_quote": 17665.727386 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2795, "high": 0.2841, "low": 0.2788, "close": 0.283, "volume": 104286.89, "close_time": 1763812799999, "quote_volume": 29419.907703, "trades": 1338, "taker_buy_base": 55166.17, "taker_buy_quote": 15558.764085 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2829, "high": 0.2829, "low": 0.2787, "close": 0.28, "volume": 124051.67, "close_time": 1763816399999, "quote_volume": 34825.631145, "trades": 1181, "taker_buy_base": 55294.98, "taker_buy_quote": 15546.582683 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.28, "high": 0.2808, "low": 0.2776, "close": 0.2801, "volume": 154398.63, "close_time": 1763819999999, "quote_volume": 43108.068649, "trades": 1769, "taker_buy_base": 78307.28, "taker_buy_quote": 21865.825117 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2801, "high": 0.2847, "low": 0.2801, "close": 0.2822, "volume": 308152.92, "close_time": 1763823599999, "quote_volume": 86960.733803, "trades": 2044, "taker_buy_base": 164485.41, "taker_buy_quote": 46367.205354 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2823, "high": 0.2828, "low": 0.278, "close": 0.2796, "volume": 136805.73, "close_time": 1763827199999, "quote_volume": 38379.317776, "trades": 1551, "taker_buy_base": 63614.55, "taker_buy_quote": 17859.511388 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2795, "high": 0.2815, "low": 0.2788, "close": 0.2809, "volume": 647638.97, "close_time": 1763830799999, "quote_volume": 181273.147994, "trades": 2567, "taker_buy_base": 262966.42, "taker_buy_quote": 73659.634779 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2808, "high": 0.2809, "low": 0.2784, "close": 0.2788, "volume": 129133.85, "close_time": 1763834399999, "quote_volume": 36143.027383, "trades": 1191, "taker_buy_base": 62360.28, "taker_buy_quote": 17456.448876 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2789, "high": 0.2793, "low": 0.2771, "close": 0.2783, "volume": 127799.16, "close_time": 1763837999999, "quote_volume": 35568.868318, "trades": 1184, "taker_buy_base": 45524.69, "taker_buy_quote": 12676.878218 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2783, "high": 0.2798, "low": 0.2771, "close": 0.2782, "volume": 80400.75, "close_time": 1763841599999, "quote_volume": 22379.915982, "trades": 1082, "taker_buy_base": 34207.91, "taker_buy_quote": 9519.274716 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2783, "high": 0.2796, "low": 0.2758, "close": 0.2765, "volume": 101635.97, "close_time": 1763845199999, "quote_volume": 28210.799242, "trades": 1289, "taker_buy_base": 50755.42, "taker_buy_quote": 14089.427436 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2764, "high": 0.2777, "low": 0.2763, "close": 0.2773, "volume": 70240.73, "close_time": 1763848799999, "quote_volume": 19468.988152, "trades": 772, "taker_buy_base": 38860.07, "taker_buy_quote": 10771.117803 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2773, "high": 0.2837, "low": 0.2769, "close": 0.2821, "volume": 545170.86, "close_time": 1763852399999, "quote_volume": 152327.441888, "trades": 1504, "taker_buy_base": 295496.96, "taker_buy_quote": 82466.778547 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.282, "high": 0.2828, "low": 0.279, "close": 0.2793, "volume": 123834.43, "close_time": 1763855999999, "quote_volume": 34755.441332, "trades": 1059, "taker_buy_base": 67348.93, "taker_buy_quote": 18895.578737 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2794, "high": 0.2806, "low": 0.2772, "close": 0.2786, "volume": 124442.64, "close_time": 1763859599999, "quote_volume": 34686.280786, "trades": 1330, "taker_buy_base": 65852.59, "taker_buy_quote": 18353.219946 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2787, "high": 0.2853, "low": 0.2787, "close": 0.2837, "volume": 411709.4, "close_time": 1763863199999, "quote_volume": 116701.119142, "trades": 1763, "taker_buy_base": 278495.51, "taker_buy_quote": 79010.848646 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2838, "high": 0.2855, "low": 0.2827, "close": 0.2828, "volume": 289107.28, "close_time": 1763866799999, "quote_volume": 82069.42612, "trades": 1741, "taker_buy_base": 75154.94, "taker_buy_quote": 21349.883228 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2828, "high": 0.2834, "low": 0.2804, "close": 0.2822, "volume": 97897.29, "close_time": 1763870399999, "quote_volume": 27569.639917, "trades": 841, "taker_buy_base": 38670.81, "taker_buy_quote": 10897.542646 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2823, "high": 0.2845, "low": 0.2816, "close": 0.2835, "volume": 201161.84, "close_time": 1763873999999, "quote_volume": 56933.866196, "trades": 1308, "taker_buy_base": 90610.8, "taker_buy_quote": 25646.107657 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2835, "high": 0.2851, "low": 0.2828, "close": 0.2849, "volume": 110304.93, "close_time": 1763877599999, "quote_volume": 31329.650378, "trades": 714, "taker_buy_base": 67930.93, "taker_buy_quote": 19296.696413 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2849, "high": 0.2859, "low": 0.282, "close": 0.2826, "volume": 212469.93, "close_time": 1763881199999, "quote_volume": 60448.959151, "trades": 955, "taker_buy_base": 103519.65, "taker_buy_quote": 29457.728957 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2826, "high": 0.283, "low": 0.2797, "close": 0.283, "volume": 240507.64, "close_time": 1763884799999, "quote_volume": 67736.008894, "trades": 1075, "taker_buy_base": 108549.15, "taker_buy_quote": 30551.446989 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2829, "high": 0.2843, "low": 0.282, "close": 0.2831, "volume": 393891.69, "close_time": 1763888399999, "quote_volume": 111542.508483, "trades": 1374, "taker_buy_base": 224488.97, "taker_buy_quote": 63652.338953 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2832, "high": 0.285, "low": 0.2831, "close": 0.2836, "volume": 128442.73, "close_time": 1763891999999, "quote_volume": 36466.805985, "trades": 782, "taker_buy_base": 77056.33, "taker_buy_quote": 21885.32933 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2836, "high": 0.2838, "low": 0.2823, "close": 0.2827, "volume": 113107.33, "close_time": 1763895599999, "quote_volume": 32018.981542, "trades": 603, "taker_buy_base": 40143.88, "taker_buy_quote": 11366.38569 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2827, "high": 0.2843, "low": 0.2797, "close": 0.284, "volume": 392213.79, "close_time": 1763899199999, "quote_volume": 110799.724246, "trades": 1730, "taker_buy_base": 159743.2, "taker_buy_quote": 45137.548379 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2842, "high": 0.2878, "low": 0.2839, "close": 0.2858, "volume": 361377.1, "close_time": 1763902799999, "quote_volume": 103479.170104, "trades": 1760, "taker_buy_base": 200568.14, "taker_buy_quote": 57416.757272 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2858, "high": 0.2873, "low": 0.2849, "close": 0.2873, "volume": 404270.31, "close_time": 1763906399999, "quote_volume": 115620.538337, "trades": 1395, "taker_buy_base": 179699.14, "taker_buy_quote": 51428.822898 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2873, "high": 0.2883, "low": 0.2828, "close": 0.283, "volume": 174961.96, "close_time": 1763909999999, "quote_volume": 49987.719704, "trades": 1373, "taker_buy_base": 86721.56, "taker_buy_quote": 24748.951944 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2831, "high": 0.2843, "low": 0.2821, "close": 0.2834, "volume": 246702.3, "close_time": 1763913599999, "quote_volume": 69859.56768, "trades": 1459, "taker_buy_base": 65127.67, "taker_buy_quote": 18448.933038 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2834, "high": 0.2859, "low": 0.2826, "close": 0.2831, "volume": 157363.5, "close_time": 1763917199999, "quote_volume": 44744.071962, "trades": 1286, "taker_buy_base": 97499.01, "taker_buy_quote": 27714.348535 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2831, "high": 0.2848, "low": 0.2822, "close": 0.2833, "volume": 322797.25, "close_time": 1763920799999, "quote_volume": 91456.500118, "trades": 1555, "taker_buy_base": 192558.72, "taker_buy_quote": 54553.977822 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2833, "high": 0.2863, "low": 0.2833, "close": 0.2848, "volume": 316449.25, "close_time": 1763924399999, "quote_volume": 90101.494752, "trades": 1207, "taker_buy_base": 118502.94, "taker_buy_quote": 33737.021021 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2849, "high": 0.2883, "low": 0.2845, "close": 0.2872, "volume": 167310.14, "close_time": 1763927999999, "quote_volume": 48016.051628, "trades": 1104, "taker_buy_base": 82045.97, "taker_buy_quote": 23563.174411 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2873, "high": 0.2879, "low": 0.2857, "close": 0.2858, "volume": 194011.17, "close_time": 1763931599999, "quote_volume": 55642.125248, "trades": 1012, "taker_buy_base": 78612.04, "taker_buy_quote": 22560.34446 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2859, "high": 0.2884, "low": 0.2847, "close": 0.2882, "volume": 140836.16, "close_time": 1763935199999, "quote_volume": 40324.129512, "trades": 968, "taker_buy_base": 52814.27, "taker_buy_quote": 15113.626349 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2883, "high": 0.2886, "low": 0.2854, "close": 0.2863, "volume": 240624.21, "close_time": 1763938799999, "quote_volume": 68956.69785, "trades": 1262, "taker_buy_base": 85676.0, "taker_buy_quote": 24554.921563 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2865, "high": 0.2868, "low": 0.2821, "close": 0.2836, "volume": 358751.62, "close_time": 1763942399999, "quote_volume": 101849.304635, "trades": 1976, "taker_buy_base": 100196.47, "taker_buy_quote": 28427.165204 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2836, "high": 0.2852, "low": 0.2806, "close": 0.2833, "volume": 203506.16, "close_time": 1763945999999, "quote_volume": 57453.504192, "trades": 1954, "taker_buy_base": 74744.6, "taker_buy_quote": 21092.188672 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2833, "high": 0.2847, "low": 0.2818, "close": 0.2844, "volume": 253976.99, "close_time": 1763949599999, "quote_volume": 71885.112645, "trades": 1931, "taker_buy_base": 147584.0, "taker_buy_quote": 41751.94492 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2844, "high": 0.2905, "low": 0.284, "close": 0.2882, "volume": 324947.09, "close_time": 1763953199999, "quote_volume": 93640.375182, "trades": 2496, "taker_buy_base": 181523.67, "taker_buy_quote": 52301.230469 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2883, "high": 0.2902, "low": 0.2874, "close": 0.2878, "volume": 152782.25, "close_time": 1763956799999, "quote_volume": 44125.111623, "trades": 994, "taker_buy_base": 53496.58, "taker_buy_quote": 15434.241143 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2878, "high": 0.2884, "low": 0.2826, "close": 0.2839, "volume": 122524.99, "close_time": 1763960399999, "quote_volume": 34892.551697, "trades": 1302, "taker_buy_base": 60874.95, "taker_buy_quote": 17321.267338 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2839, "high": 0.2896, "low": 0.2837, "close": 0.2857, "volume": 253590.8, "close_time": 1763963999999, "quote_volume": 72761.560098, "trades": 1731, "taker_buy_base": 151649.72, "taker_buy_quote": 43523.528808 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2857, "high": 0.2858, "low": 0.2823, "close": 0.2839, "volume": 303971.75, "close_time": 1763967599999, "quote_volume": 86172.174918, "trades": 1739, "taker_buy_base": 138954.5, "taker_buy_quote": 39389.361088 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2838, "high": 0.2851, "low": 0.2825, "close": 0.2831, "volume": 145399.06, "close_time": 1763971199999, "quote_volume": 41243.363796, "trades": 1115, "taker_buy_base": 64973.87, "taker_buy_quote": 18433.989553 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.283, "high": 0.2848, "low": 0.2827, "close": 0.2836, "volume": 175977.93, "close_time": 1763974799999, "quote_volume": 49934.490681, "trades": 1072, "taker_buy_base": 96412.77, "taker_buy_quote": 27357.587864 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2836, "high": 0.2838, "low": 0.2787, "close": 0.2802, "volume": 288845.42, "close_time": 1763978399999, "quote_volume": 81000.398964, "trades": 1771, "taker_buy_base": 117622.18, "taker_buy_quote": 32970.033631 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2802, "high": 0.2817, "low": 0.2802, "close": 0.2806, "volume": 201875.67, "close_time": 1763981999999, "quote_volume": 56687.66012, "trades": 1219, "taker_buy_base": 61943.67, "taker_buy_quote": 17403.229592 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2807, "high": 0.282, "low": 0.2799, "close": 0.2814, "volume": 152140.99, "close_time": 1763985599999, "quote_volume": 42746.627071, "trades": 1233, "taker_buy_base": 64838.95, "taker_buy_quote": 18224.890743 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2816, "high": 0.2816, "low": 0.2793, "close": 0.2801, "volume": 92924.1, "close_time": 1763989199999, "quote_volume": 26089.943662, "trades": 930, "taker_buy_base": 46223.36, "taker_buy_quote": 12978.727118 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.28, "high": 0.284, "low": 0.2796, "close": 0.2822, "volume": 251589.95, "close_time": 1763992799999, "quote_volume": 71062.838474, "trades": 1357, "taker_buy_base": 121558.78, "taker_buy_quote": 34333.712473 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2821, "high": 0.2863, "low": 0.2792, "close": 0.2843, "volume": 616865.39, "close_time": 1763996399999, "quote_volume": 174497.192919, "trades": 4239, "taker_buy_base": 303067.05, "taker_buy_quote": 85774.445223 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2844, "high": 0.2891, "low": 0.2842, "close": 0.2868, "volume": 2353328.63, "close_time": 1763999999999, "quote_volume": 675600.418464, "trades": 8702, "taker_buy_base": 1788663.46, "taker_buy_quote": 513513.096176 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2868, "high": 0.2898, "low": 0.2863, "close": 0.2868, "volume": 593455.55, "close_time": 1764003599999, "quote_volume": 170876.103208, "trades": 3320, "taker_buy_base": 326868.85, "taker_buy_quote": 94102.471917 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.287, "high": 0.2919, "low": 0.2864, "close": 0.2896, "volume": 1252865.9, "close_time": 1764007199999, "quote_volume": 362541.267661, "trades": 7618, "taker_buy_base": 662010.95, "taker_buy_quote": 191590.373599 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2896, "high": 0.2917, "low": 0.2887, "close": 0.2897, "volume": 415526.07, "close_time": 1764010799999, "quote_volume": 120579.304196, "trades": 2610, "taker_buy_base": 185502.08, "taker_buy_quote": 53835.742237 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2897, "high": 0.2908, "low": 0.2874, "close": 0.2876, "volume": 416843.57, "close_time": 1764014399999, "quote_volume": 120440.900618, "trades": 1930, "taker_buy_base": 183529.08, "taker_buy_quote": 53006.085575 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2877, "high": 0.2904, "low": 0.2875, "close": 0.2895, "volume": 322155.03, "close_time": 1764017999999, "quote_volume": 93009.448352, "trades": 2127, "taker_buy_base": 182121.71, "taker_buy_quote": 52558.037905 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2894, "high": 0.29, "low": 0.2868, "close": 0.2881, "volume": 187107.98, "close_time": 1764021599999, "quote_volume": 53965.209631, "trades": 1297, "taker_buy_base": 85984.16, "taker_buy_quote": 24794.860382 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2881, "high": 0.2894, "low": 0.2863, "close": 0.2878, "volume": 215616.38, "close_time": 1764025199999, "quote_volume": 61999.740872, "trades": 981, "taker_buy_base": 86653.94, "taker_buy_quote": 24922.638782 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2877, "high": 0.2886, "low": 0.2863, "close": 0.2866, "volume": 253474.09, "close_time": 1764028799999, "quote_volume": 72811.953518, "trades": 925, "taker_buy_base": 105866.16, "taker_buy_quote": 30427.570094 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2865, "high": 0.287, "low": 0.2839, "close": 0.2842, "volume": 310356.3, "close_time": 1764032399999, "quote_volume": 88482.648134, "trades": 1519, "taker_buy_base": 185769.23, "taker_buy_quote": 52961.520001 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2842, "high": 0.2847, "low": 0.282, "close": 0.282, "volume": 270444.28, "close_time": 1764035999999, "quote_volume": 76651.194097, "trades": 1502, "taker_buy_base": 160875.25, "taker_buy_quote": 45593.221816 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2819, "high": 0.2819, "low": 0.2759, "close": 0.2773, "volume": 911808.2, "close_time": 1764039599999, "quote_volume": 253701.255921, "trades": 3988, "taker_buy_base": 474290.98, "taker_buy_quote": 131950.157995 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2774, "high": 0.2802, "low": 0.2768, "close": 0.2794, "volume": 475272.85, "close_time": 1764043199999, "quote_volume": 132234.022258, "trades": 1939, "taker_buy_base": 302244.56, "taker_buy_quote": 84093.181408 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2793, "high": 0.281, "low": 0.2782, "close": 0.2786, "volume": 434198.1, "close_time": 1764046799999, "quote_volume": 121270.473661, "trades": 2057, "taker_buy_base": 244370.44, "taker_buy_quote": 68217.942042 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2764, "close": 0.2779, "volume": 247739.34, "close_time": 1764050399999, "quote_volume": 68741.210265, "trades": 1440, "taker_buy_base": 153229.4, "taker_buy_quote": 42524.96654 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2778, "high": 0.2781, "low": 0.2755, "close": 0.2775, "volume": 302274.2, "close_time": 1764053999999, "quote_volume": 83617.776212, "trades": 2003, "taker_buy_base": 194252.4, "taker_buy_quote": 53717.245954 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2774, "high": 0.2789, "low": 0.2757, "close": 0.276, "volume": 396700.62, "close_time": 1764057599999, "quote_volume": 110014.905244, "trades": 2227, "taker_buy_base": 261489.45, "taker_buy_quote": 72523.569157 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2759, "high": 0.2777, "low": 0.2744, "close": 0.2748, "volume": 499538.3, "close_time": 1764061199999, "quote_volume": 138057.408577, "trades": 2401, "taker_buy_base": 298508.54, "taker_buy_quote": 82507.281819 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2749, "high": 0.2772, "low": 0.2743, "close": 0.2766, "volume": 449281.78, "close_time": 1764064799999, "quote_volume": 123753.456101, "trades": 2232, "taker_buy_base": 302017.51, "taker_buy_quote": 83206.749581 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2765, "high": 0.2776, "low": 0.2754, "close": 0.2773, "volume": 213442.25, "close_time": 1764068399999, "quote_volume": 58979.916194, "trades": 1258, "taker_buy_base": 154064.58, "taker_buy_quote": 42570.695316 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2771, "high": 0.2771, "low": 0.2753, "close": 0.2758, "volume": 331382.29, "close_time": 1764071999999, "quote_volume": 91495.125814, "trades": 1574, "taker_buy_base": 204885.11, "taker_buy_quote": 56572.567974 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2759, "high": 0.2785, "low": 0.275, "close": 0.2776, "volume": 379690.28, "close_time": 1764075599999, "quote_volume": 105062.279482, "trades": 2173, "taker_buy_base": 259326.84, "taker_buy_quote": 71732.719798 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2776, "high": 0.278, "low": 0.2748, "close": 0.2752, "volume": 230190.25, "close_time": 1764079199999, "quote_volume": 63648.535495, "trades": 1759, "taker_buy_base": 149805.03, "taker_buy_quote": 41424.885881 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2753, "high": 0.2769, "low": 0.2688, "close": 0.2726, "volume": 1164753.73, "close_time": 1764082799999, "quote_volume": 317727.013467, "trades": 5344, "taker_buy_base": 581799.73, "taker_buy_quote": 158608.96168 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2725, "high": 0.2746, "low": 0.2696, "close": 0.2733, "volume": 404050.92, "close_time": 1764086399999, "quote_volume": 109948.191878, "trades": 3036, "taker_buy_base": 234528.22, "taker_buy_quote": 63788.095225 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2732, "high": 0.2777, "low": 0.2727, "close": 0.2773, "volume": 427283.74, "close_time": 1764089999999, "quote_volume": 117856.257644, "trades": 2850, "taker_buy_base": 325557.81, "taker_buy_quote": 89833.46594 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2772, "high": 0.2811, "low": 0.2757, "close": 0.2788, "volume": 278965.38, "close_time": 1764093599999, "quote_volume": 77643.860012, "trades": 2414, "taker_buy_base": 141703.45, "taker_buy_quote": 39456.489225 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2788, "high": 0.283, "low": 0.2787, "close": 0.2796, "volume": 304632.1, "close_time": 1764097199999, "quote_volume": 85664.115434, "trades": 1829, "taker_buy_base": 174368.69, "taker_buy_quote": 49043.782629 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2797, "high": 0.2808, "low": 0.2743, "close": 0.2795, "volume": 297841.07, "close_time": 1764100799999, "quote_volume": 82579.215585, "trades": 1926, "taker_buy_base": 123508.86, "taker_buy_quote": 34190.560162 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2795, "high": 0.284, "low": 0.2795, "close": 0.2833, "volume": 329620.09, "close_time": 1764104399999, "quote_volume": 92926.92028, "trades": 1963, "taker_buy_base": 159821.22, "taker_buy_quote": 45094.613753 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2834, "high": 0.2841, "low": 0.2818, "close": 0.2819, "volume": 134001.55, "close_time": 1764107999999, "quote_volume": 37893.834109, "trades": 1083, "taker_buy_base": 55390.83, "taker_buy_quote": 15658.706636 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2819, "high": 0.2854, "low": 0.2797, "close": 0.2847, "volume": 263851.02, "close_time": 1764111599999, "quote_volume": 74595.777111, "trades": 1343, "taker_buy_base": 152546.45, "taker_buy_quote": 43122.108657 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2848, "high": 0.2891, "low": 0.284, "close": 0.2879, "volume": 353669.94, "close_time": 1764115199999, "quote_volume": 101599.674337, "trades": 2240, "taker_buy_base": 157545.41, "taker_buy_quote": 45269.544476 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.288, "high": 0.2886, "low": 0.2861, "close": 0.2864, "volume": 301651.91, "close_time": 1764118799999, "quote_volume": 86669.418022, "trades": 1602, "taker_buy_base": 114175.3, "taker_buy_quote": 32810.71596 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2863, "high": 0.2878, "low": 0.2838, "close": 0.2859, "volume": 650833.21, "close_time": 1764122399999, "quote_volume": 185792.242682, "trades": 2765, "taker_buy_base": 231283.29, "taker_buy_quote": 66052.211337 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2858, "high": 0.2858, "low": 0.2837, "close": 0.2838, "volume": 163380.63, "close_time": 1764125999999, "quote_volume": 46489.812297, "trades": 1197, "taker_buy_base": 72057.49, "taker_buy_quote": 20502.17584 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2838, "high": 0.2838, "low": 0.2803, "close": 0.2805, "volume": 295005.52, "close_time": 1764129599999, "quote_volume": 83179.508821, "trades": 1352, "taker_buy_base": 150092.4, "taker_buy_quote": 42307.359105 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2806, "high": 0.2807, "low": 0.2787, "close": 0.2791, "volume": 453465.91, "close_time": 1764133199999, "quote_volume": 126750.186572, "trades": 1851, "taker_buy_base": 168974.29, "taker_buy_quote": 47237.856908 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2791, "high": 0.2821, "low": 0.2789, "close": 0.2818, "volume": 200270.1, "close_time": 1764136799999, "quote_volume": 56072.482175, "trades": 1122, "taker_buy_base": 78672.55, "taker_buy_quote": 22032.63301 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2819, "high": 0.2822, "low": 0.2797, "close": 0.2809, "volume": 216622.71, "close_time": 1764140399999, "quote_volume": 60834.259622, "trades": 1373, "taker_buy_base": 94123.9, "taker_buy_quote": 26427.181756 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2808, "high": 0.281, "low": 0.2791, "close": 0.2802, "volume": 176436.32, "close_time": 1764143999999, "quote_volume": 49393.560814, "trades": 828, "taker_buy_base": 81065.25, "taker_buy_quote": 22687.194914 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2802, "high": 0.2802, "low": 0.2766, "close": 0.2771, "volume": 410951.26, "close_time": 1764147599999, "quote_volume": 114364.027219, "trades": 1980, "taker_buy_base": 154366.97, "taker_buy_quote": 42984.129363 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.277, "high": 0.2772, "low": 0.274, "close": 0.2745, "volume": 362032.45, "close_time": 1764151199999, "quote_volume": 99818.680398, "trades": 1861, "taker_buy_base": 155168.5, "taker_buy_quote": 42750.385103 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2745, "high": 0.2751, "low": 0.2733, "close": 0.2739, "volume": 173159.64, "close_time": 1764154799999, "quote_volume": 47471.18586, "trades": 891, "taker_buy_base": 89421.62, "taker_buy_quote": 24507.694826 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2739, "high": 0.2748, "low": 0.272, "close": 0.2731, "volume": 136680.36, "close_time": 1764158399999, "quote_volume": 37332.790357, "trades": 876, "taker_buy_base": 79400.48, "taker_buy_quote": 21688.728081 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2731, "high": 0.2735, "low": 0.27, "close": 0.273, "volume": 301191.94, "close_time": 1764161999999, "quote_volume": 81757.855721, "trades": 1578, "taker_buy_base": 173793.87, "taker_buy_quote": 47176.998703 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2729, "high": 0.2757, "low": 0.2718, "close": 0.2754, "volume": 229157.1, "close_time": 1764165599999, "quote_volume": 62757.354963, "trades": 1090, "taker_buy_base": 123590.84, "taker_buy_quote": 33873.73033 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2753, "high": 0.2753, "low": 0.2704, "close": 0.2708, "volume": 311663.72, "close_time": 1764169199999, "quote_volume": 85204.283195, "trades": 2034, "taker_buy_base": 158681.43, "taker_buy_quote": 43381.100127 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2708, "high": 0.2728, "low": 0.2691, "close": 0.2711, "volume": 345213.7, "close_time": 1764172799999, "quote_volume": 93571.400513, "trades": 2157, "taker_buy_base": 208359.74, "taker_buy_quote": 56474.045316 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.271, "high": 0.2757, "low": 0.2708, "close": 0.2739, "volume": 229234.22, "close_time": 1764176399999, "quote_volume": 62670.828355, "trades": 1252, "taker_buy_base": 144034.78, "taker_buy_quote": 39371.522674 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2739, "high": 0.283, "low": 0.2739, "close": 0.2823, "volume": 533384.23, "close_time": 1764179999999, "quote_volume": 149560.298048, "trades": 3114, "taker_buy_base": 266313.83, "taker_buy_quote": 74638.322876 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2823, "high": 0.2862, "low": 0.2817, "close": 0.2851, "volume": 516427.09, "close_time": 1764183599999, "quote_volume": 146436.801867, "trades": 2970, "taker_buy_base": 257713.49, "taker_buy_quote": 73055.212659 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2852, "high": 0.2859, "low": 0.2829, "close": 0.2838, "volume": 617265.0, "close_time": 1764187199999, "quote_volume": 175124.49696, "trades": 2148, "taker_buy_base": 406353.14, "taker_buy_quote": 115259.333721 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2838, "high": 0.284, "low": 0.2795, "close": 0.2803, "volume": 1183788.95, "close_time": 1764190799999, "quote_volume": 333704.360124, "trades": 3124, "taker_buy_base": 576152.96, "taker_buy_quote": 162379.923702 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2803, "high": 0.282, "low": 0.2779, "close": 0.2817, "volume": 175729.6, "close_time": 1764194399999, "quote_volume": 49163.517896, "trades": 1302, "taker_buy_base": 92171.13, "taker_buy_quote": 25786.649922 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2818, "high": 0.2825, "low": 0.2803, "close": 0.2809, "volume": 165531.97, "close_time": 1764197999999, "quote_volume": 46551.50369, "trades": 1043, "taker_buy_base": 55079.52, "taker_buy_quote": 15483.932183 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2809, "high": 0.2812, "low": 0.2796, "close": 0.2802, "volume": 65016.55, "close_time": 1764201599999, "quote_volume": 18235.475513, "trades": 626, "taker_buy_base": 23999.86, "taker_buy_quote": 6727.93429 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2802, "high": 0.2806, "low": 0.2776, "close": 0.279, "volume": 215411.64, "close_time": 1764205199999, "quote_volume": 60139.745829, "trades": 1202, "taker_buy_base": 112138.93, "taker_buy_quote": 31301.811139 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2789, "high": 0.2807, "low": 0.2779, "close": 0.2799, "volume": 446962.22, "close_time": 1764208799999, "quote_volume": 124827.186544, "trades": 1433, "taker_buy_base": 322661.0, "taker_buy_quote": 90092.793233 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2801, "high": 0.2803, "low": 0.2761, "close": 0.2764, "volume": 298015.5, "close_time": 1764212399999, "quote_volume": 83123.868226, "trades": 1511, "taker_buy_base": 144959.96, "taker_buy_quote": 40437.943276 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2762, "high": 0.2772, "low": 0.2726, "close": 0.274, "volume": 207139.85, "close_time": 1764215999999, "quote_volume": 56775.475544, "trades": 1356, "taker_buy_base": 100449.73, "taker_buy_quote": 27514.318531 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.274, "high": 0.2757, "low": 0.2732, "close": 0.2746, "volume": 153514.46, "close_time": 1764219599999, "quote_volume": 42212.282979, "trades": 817, "taker_buy_base": 76584.86, "taker_buy_quote": 21057.651168 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2719, "close": 0.2733, "volume": 361532.67, "close_time": 1764223199999, "quote_volume": 98741.541352, "trades": 1803, "taker_buy_base": 175063.48, "taker_buy_quote": 47839.592566 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2732, "high": 0.2754, "low": 0.2731, "close": 0.2751, "volume": 125958.63, "close_time": 1764226799999, "quote_volume": 34524.1593, "trades": 733, "taker_buy_base": 101032.35, "taker_buy_quote": 27687.546963 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.275, "high": 0.2766, "low": 0.2747, "close": 0.2755, "volume": 185277.67, "close_time": 1764230399999, "quote_volume": 51087.16254, "trades": 948, "taker_buy_base": 104060.74, "taker_buy_quote": 28704.706085 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2755, "high": 0.2767, "low": 0.2747, "close": 0.2753, "volume": 229416.35, "close_time": 1764233999999, "quote_volume": 63229.607004, "trades": 1040, "taker_buy_base": 116820.7, "taker_buy_quote": 32188.734909 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2754, "high": 0.2764, "low": 0.2742, "close": 0.2758, "volume": 226943.17, "close_time": 1764237599999, "quote_volume": 62530.804231, "trades": 1238, "taker_buy_base": 143323.75, "taker_buy_quote": 39506.715238 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2758, "high": 0.2766, "low": 0.2745, "close": 0.2763, "volume": 152227.7, "close_time": 1764241199999, "quote_volume": 41919.595399, "trades": 891, "taker_buy_base": 96914.5, "taker_buy_quote": 26680.832469 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2763, "high": 0.2776, "low": 0.276, "close": 0.2768, "volume": 132757.03, "close_time": 1764244799999, "quote_volume": 36745.954905, "trades": 695, "taker_buy_base": 58794.09, "taker_buy_quote": 16279.782809 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2767, "high": 0.2769, "low": 0.2734, "close": 0.2739, "volume": 314293.81, "close_time": 1764248399999, "quote_volume": 86357.217317, "trades": 1476, "taker_buy_base": 150360.4, "taker_buy_quote": 41332.326098 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2739, "high": 0.2774, "low": 0.2739, "close": 0.2766, "volume": 244229.63, "close_time": 1764251999999, "quote_volume": 67334.278469, "trades": 1261, "taker_buy_base": 139441.84, "taker_buy_quote": 38497.021799 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2766, "high": 0.2783, "low": 0.2764, "close": 0.2776, "volume": 222638.52, "close_time": 1764255599999, "quote_volume": 61731.65067, "trades": 935, "taker_buy_base": 101272.03, "taker_buy_quote": 28078.581354 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2776, "high": 0.2799, "low": 0.2767, "close": 0.2797, "volume": 242421.05, "close_time": 1764259199999, "quote_volume": 67373.876233, "trades": 906, "taker_buy_base": 154354.51, "taker_buy_quote": 42895.235906 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2798, "high": 0.2816, "low": 0.2793, "close": 0.2813, "volume": 360740.66, "close_time": 1764262799999, "quote_volume": 101174.036947, "trades": 1477, "taker_buy_base": 150567.96, "taker_buy_quote": 42228.697904 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2814, "high": 0.2826, "low": 0.2806, "close": 0.2822, "volume": 97203.47, "close_time": 1764266399999, "quote_volume": 27358.906151, "trades": 707, "taker_buy_base": 49588.13, "taker_buy_quote": 13957.732415 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2821, "high": 0.2838, "low": 0.2812, "close": 0.2829, "volume": 143578.43, "close_time": 1764269999999, "quote_volume": 40560.247742, "trades": 1096, "taker_buy_base": 59949.9, "taker_buy_quote": 16923.243068 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.283, "high": 0.2845, "low": 0.283, "close": 0.284, "volume": 96964.41, "close_time": 1764273599999, "quote_volume": 27509.499776, "trades": 745, "taker_buy_base": 39971.17, "taker_buy_quote": 11340.802069 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.284, "high": 0.285, "low": 0.2831, "close": 0.2841, "volume": 221676.68, "close_time": 1764277199999, "quote_volume": 62983.96313, "trades": 1028, "taker_buy_base": 94558.48, "taker_buy_quote": 26875.840354 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2841, "high": 0.2856, "low": 0.2832, "close": 0.2833, "volume": 149719.76, "close_time": 1764280799999, "quote_volume": 42572.28539, "trades": 826, "taker_buy_base": 87608.44, "taker_buy_quote": 24920.819593 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2833, "high": 0.2833, "low": 0.2794, "close": 0.2804, "volume": 471276.99, "close_time": 1764284399999, "quote_volume": 132821.666927, "trades": 1169, "taker_buy_base": 130102.82, "taker_buy_quote": 36649.448306 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2804, "high": 0.281, "low": 0.2782, "close": 0.2786, "volume": 401854.87, "close_time": 1764287999999, "quote_volume": 112208.682578, "trades": 1359, "taker_buy_base": 167502.1, "taker_buy_quote": 46745.008765 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2785, "high": 0.2805, "low": 0.2781, "close": 0.2786, "volume": 113541.02, "close_time": 1764291599999, "quote_volume": 31682.793445, "trades": 772, "taker_buy_base": 32321.91, "taker_buy_quote": 9017.255517 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2786, "high": 0.2791, "low": 0.276, "close": 0.2767, "volume": 200607.72, "close_time": 1764295199999, "quote_volume": 55668.204169, "trades": 1256, "taker_buy_base": 79550.08, "taker_buy_quote": 22066.695287 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2768, "high": 0.277, "low": 0.275, "close": 0.2765, "volume": 113481.9, "close_time": 1764298799999, "quote_volume": 31341.324341, "trades": 1000, "taker_buy_base": 48525.06, "taker_buy_quote": 13404.60549 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2765, "high": 0.2776, "low": 0.2764, "close": 0.2771, "volume": 98683.35, "close_time": 1764302399999, "quote_volume": 27328.921683, "trades": 774, "taker_buy_base": 38300.71, "taker_buy_quote": 10608.432738 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2771, "high": 0.2775, "low": 0.2746, "close": 0.275, "volume": 98638.91, "close_time": 1764305999999, "quote_volume": 27229.01535, "trades": 621, "taker_buy_base": 42695.9, "taker_buy_quote": 11794.85786 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2749, "high": 0.2763, "low": 0.2739, "close": 0.2756, "volume": 346026.84, "close_time": 1764309599999, "quote_volume": 95135.012227, "trades": 1356, "taker_buy_base": 216664.66, "taker_buy_quote": 59563.880738 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2756, "high": 0.2756, "low": 0.2734, "close": 0.2737, "volume": 217923.02, "close_time": 1764313199999, "quote_volume": 59749.792893, "trades": 837, "taker_buy_base": 56783.7, "taker_buy_quote": 15589.383785 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2737, "high": 0.2759, "low": 0.2727, "close": 0.2748, "volume": 156589.34, "close_time": 1764316799999, "quote_volume": 42932.670429, "trades": 826, "taker_buy_base": 81305.79, "taker_buy_quote": 22302.833105 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2747, "high": 0.2827, "low": 0.2743, "close": 0.2819, "volume": 442123.5, "close_time": 1764320399999, "quote_volume": 123802.848536, "trades": 2342, "taker_buy_base": 218460.53, "taker_buy_quote": 61144.940344 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.282, "high": 0.2821, "low": 0.2794, "close": 0.2797, "volume": 288932.75, "close_time": 1764323999999, "quote_volume": 81047.719864, "trades": 1114, "taker_buy_base": 155327.36, "taker_buy_quote": 43556.916876 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2798, "high": 0.2805, "low": 0.279, "close": 0.2792, "volume": 101712.34, "close_time": 1764327599999, "quote_volume": 28447.925831, "trades": 659, "taker_buy_base": 43775.86, "taker_buy_quote": 12242.576834 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2752, "close": 0.2782, "volume": 235169.95, "close_time": 1764331199999, "quote_volume": 65202.110193, "trades": 1314, "taker_buy_base": 65429.4, "taker_buy_quote": 18128.819149 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2781, "high": 0.2786, "low": 0.2771, "close": 0.2775, "volume": 96732.33, "close_time": 1764334799999, "quote_volume": 26873.987152, "trades": 611, "taker_buy_base": 49754.54, "taker_buy_quote": 13828.853382 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2775, "high": 0.28, "low": 0.2758, "close": 0.2793, "volume": 227526.28, "close_time": 1764338399999, "quote_volume": 63214.441334, "trades": 1353, "taker_buy_base": 99329.27, "taker_buy_quote": 27620.024507 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2793, "high": 0.2812, "low": 0.2763, "close": 0.2787, "volume": 413980.01, "close_time": 1764341999999, "quote_volume": 115653.879719, "trades": 2284, "taker_buy_base": 207122.06, "taker_buy_quote": 57853.000983 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2789, "high": 0.2819, "low": 0.2779, "close": 0.2786, "volume": 311366.41, "close_time": 1764345599999, "quote_volume": 87174.92931, "trades": 2017, "taker_buy_base": 134057.32, "taker_buy_quote": 37538.008578 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2722, "close": 0.2723, "volume": 317181.26, "close_time": 1764349199999, "quote_volume": 87149.535947, "trades": 2366, "taker_buy_base": 167384.47, "taker_buy_quote": 45979.172465 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2723, "high": 0.2732, "low": 0.2692, "close": 0.2699, "volume": 681430.98, "close_time": 1764352799999, "quote_volume": 184397.5252, "trades": 3832, "taker_buy_base": 417679.99, "taker_buy_quote": 113038.968573 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.27, "high": 0.2703, "low": 0.2659, "close": 0.2692, "volume": 605106.39, "close_time": 1764356399999, "quote_volume": 162190.468786, "trades": 3288, "taker_buy_base": 347127.82, "taker_buy_quote": 93020.166895 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2691, "high": 0.2723, "low": 0.2685, "close": 0.2716, "volume": 161282.2, "close_time": 1764359999999, "quote_volume": 43637.756139, "trades": 1128, "taker_buy_base": 121195.18, "taker_buy_quote": 32793.499573 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2715, "high": 0.2726, "low": 0.2704, "close": 0.2725, "volume": 128386.31, "close_time": 1764363599999, "quote_volume": 34886.514072, "trades": 752, "taker_buy_base": 90990.83, "taker_buy_quote": 24720.410592 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2724, "high": 0.2729, "low": 0.2701, "close": 0.2701, "volume": 88284.72, "close_time": 1764367199999, "quote_volume": 24004.364642, "trades": 538, "taker_buy_base": 39935.79, "taker_buy_quote": 10859.595064 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.27, "high": 0.2717, "low": 0.2691, "close": 0.2716, "volume": 117162.04, "close_time": 1764370799999, "quote_volume": 31640.212723, "trades": 714, "taker_buy_base": 60371.98, "taker_buy_quote": 16301.268069 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2715, "high": 0.2724, "low": 0.2707, "close": 0.271, "volume": 58573.7, "close_time": 1764374399999, "quote_volume": 15895.08258, "trades": 428, "taker_buy_base": 23985.62, "taker_buy_quote": 6511.378073 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2711, "high": 0.2719, "low": 0.2706, "close": 0.2713, "volume": 66866.0, "close_time": 1764377999999, "quote_volume": 18144.275216, "trades": 590, "taker_buy_base": 40761.4, "taker_buy_quote": 11061.025904 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2713, "high": 0.2748, "low": 0.2713, "close": 0.2725, "volume": 96477.69, "close_time": 1764381599999, "quote_volume": 26358.838903, "trades": 687, "taker_buy_base": 60461.62, "taker_buy_quote": 16515.749049 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2724, "high": 0.2732, "low": 0.2715, "close": 0.2727, "volume": 54563.68, "close_time": 1764385199999, "quote_volume": 14858.095653, "trades": 449, "taker_buy_base": 27861.55, "taker_buy_quote": 7587.987779 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2728, "high": 0.2742, "low": 0.2727, "close": 0.2733, "volume": 83920.65, "close_time": 1764388799999, "quote_volume": 22957.117547, "trades": 548, "taker_buy_base": 53148.75, "taker_buy_quote": 14542.090384 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2734, "high": 0.2749, "low": 0.2728, "close": 0.2746, "volume": 82293.43, "close_time": 1764392399999, "quote_volume": 22534.736222, "trades": 559, "taker_buy_base": 40564.22, "taker_buy_quote": 11113.15837 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2746, "high": 0.2752, "low": 0.2734, "close": 0.2735, "volume": 57459.62, "close_time": 1764395999999, "quote_volume": 15768.837744, "trades": 356, "taker_buy_base": 29003.72, "taker_buy_quote": 7965.99412 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2735, "high": 0.2748, "low": 0.2713, "close": 0.2717, "volume": 317997.08, "close_time": 1764399599999, "quote_volume": 86758.190106, "trades": 1319, "taker_buy_base": 125534.81, "taker_buy_quote": 34242.678693 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2716, "high": 0.2733, "low": 0.2707, "close": 0.2714, "volume": 100944.53, "close_time": 1764403199999, "quote_volume": 27464.919426, "trades": 765, "taker_buy_base": 59719.1, "taker_buy_quote": 16253.845703 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2714, "high": 0.2721, "low": 0.2705, "close": 0.2706, "volume": 57525.85, "close_time": 1764406799999, "quote_volume": 15616.567766, "trades": 564, "taker_buy_base": 32228.97, "taker_buy_quote": 8752.019186 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2706, "high": 0.2716, "low": 0.2704, "close": 0.2706, "volume": 77385.55, "close_time": 1764410399999, "quote_volume": 20968.159924, "trades": 509, "taker_buy_base": 39561.22, "taker_buy_quote": 10721.47442 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2705, "high": 0.271, "low": 0.2688, "close": 0.2703, "volume": 103065.74, "close_time": 1764413999999, "quote_volume": 27804.502753, "trades": 692, "taker_buy_base": 47196.35, "taker_buy_quote": 12746.495687 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2702, "high": 0.2726, "low": 0.2701, "close": 0.2719, "volume": 75584.64, "close_time": 1764417599999, "quote_volume": 20509.504458, "trades": 613, "taker_buy_base": 31990.46, "taker_buy_quote": 8681.6669 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2719, "high": 0.2738, "low": 0.2709, "close": 0.2709, "volume": 120841.74, "close_time": 1764421199999, "quote_volume": 32918.135375, "trades": 933, "taker_buy_base": 55025.7, "taker_buy_quote": 14991.351066 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2708, "high": 0.2711, "low": 0.2696, "close": 0.27, "volume": 67477.44, "close_time": 1764424799999, "quote_volume": 18247.731668, "trades": 606, "taker_buy_base": 35305.98, "taker_buy_quote": 9548.660901 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2699, "high": 0.2699, "low": 0.2677, "close": 0.2679, "volume": 124754.67, "close_time": 1764428399999, "quote_volume": 33490.495515, "trades": 742, "taker_buy_base": 44634.69, "taker_buy_quote": 11984.259887 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2679, "high": 0.2711, "low": 0.2678, "close": 0.27, "volume": 186516.81, "close_time": 1764431999999, "quote_volume": 50309.84231, "trades": 1200, "taker_buy_base": 94229.55, "taker_buy_quote": 25416.5962 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2701, "high": 0.2702, "low": 0.2682, "close": 0.2689, "volume": 109012.42, "close_time": 1764435599999, "quote_volume": 29331.348329, "trades": 723, "taker_buy_base": 35244.87, "taker_buy_quote": 9480.388042 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2688, "high": 0.2692, "low": 0.2656, "close": 0.2665, "volume": 193657.8, "close_time": 1764439199999, "quote_volume": 51706.151808, "trades": 1278, "taker_buy_base": 77334.77, "taker_buy_quote": 20639.464603 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2665, "high": 0.2675, "low": 0.2649, "close": 0.2668, "volume": 387403.97, "close_time": 1764442799999, "quote_volume": 103103.115282, "trades": 1970, "taker_buy_base": 218234.29, "taker_buy_quote": 58101.96572 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2669, "high": 0.268, "low": 0.2666, "close": 0.2667, "volume": 69623.68, "close_time": 1764446399999, "quote_volume": 18603.375042, "trades": 379, "taker_buy_base": 24425.52, "taker_buy_quote": 6527.081536 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2666, "high": 0.268, "low": 0.2651, "close": 0.268, "volume": 101728.21, "close_time": 1764449999999, "quote_volume": 27090.70933, "trades": 651, "taker_buy_base": 41561.77, "taker_buy_quote": 11071.593836 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.268, "high": 0.2692, "low": 0.2673, "close": 0.2688, "volume": 43044.51, "close_time": 1764453599999, "quote_volume": 11554.001846, "trades": 365, "taker_buy_base": 19131.25, "taker_buy_quote": 5135.049465 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2672, "close": 0.2674, "volume": 72883.23, "close_time": 1764457199999, "quote_volume": 19521.81683, "trades": 357, "taker_buy_base": 38312.29, "taker_buy_quote": 10259.512209 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2673, "high": 0.2681, "low": 0.266, "close": 0.2671, "volume": 67080.86, "close_time": 1764460799999, "quote_volume": 17936.269437, "trades": 462, "taker_buy_base": 27963.47, "taker_buy_quote": 7476.144955 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2672, "high": 0.2681, "low": 0.2665, "close": 0.2667, "volume": 132563.04, "close_time": 1764464399999, "quote_volume": 35387.986808, "trades": 694, "taker_buy_base": 59514.34, "taker_buy_quote": 15885.706096 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2667, "high": 0.2677, "low": 0.2661, "close": 0.2671, "volume": 103131.34, "close_time": 1764467999999, "quote_volume": 27527.573091, "trades": 524, "taker_buy_base": 46976.92, "taker_buy_quote": 12539.885414 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.267, "high": 0.268, "low": 0.2658, "close": 0.2659, "volume": 41748.15, "close_time": 1764471599999, "quote_volume": 11152.239303, "trades": 323, "taker_buy_base": 24221.29, "taker_buy_quote": 6471.0571 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2658, "high": 0.2662, "low": 0.2617, "close": 0.2651, "volume": 788866.22, "close_time": 1764475199999, "quote_volume": 207546.127692, "trades": 2410, "taker_buy_base": 376476.73, "taker_buy_quote": 99043.617232 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2652, "high": 0.2663, "low": 0.2644, "close": 0.265, "volume": 110608.14, "close_time": 1764478799999, "quote_volume": 29389.230312, "trades": 572, "taker_buy_base": 47328.31, "taker_buy_quote": 12576.729891 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2649, "high": 0.265, "low": 0.2625, "close": 0.2631, "volume": 179136.05, "close_time": 1764482399999, "quote_volume": 47219.894672, "trades": 882, "taker_buy_base": 89757.49, "taker_buy_quote": 23658.377717 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2631, "high": 0.2659, "low": 0.2623, "close": 0.2644, "volume": 92193.44, "close_time": 1764485999999, "quote_volume": 24368.326124, "trades": 628, "taker_buy_base": 36752.39, "taker_buy_quote": 9713.78068 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2643, "high": 0.265, "low": 0.264, "close": 0.2645, "volume": 56191.01, "close_time": 1764489599999, "quote_volume": 14864.251968, "trades": 505, "taker_buy_base": 29962.43, "taker_buy_quote": 7926.454112 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2644, "high": 0.2663, "low": 0.2633, "close": 0.2643, "volume": 133636.92, "close_time": 1764493199999, "quote_volume": 35393.510694, "trades": 1070, "taker_buy_base": 71281.37, "taker_buy_quote": 18873.03152 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2643, "high": 0.2653, "low": 0.2627, "close": 0.2634, "volume": 213187.35, "close_time": 1764496799999, "quote_volume": 56285.045964, "trades": 1063, "taker_buy_base": 105733.62, "taker_buy_quote": 27937.334838 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2634, "high": 0.2641, "low": 0.2623, "close": 0.2629, "volume": 123597.9, "close_time": 1764500399999, "quote_volume": 32511.073871, "trades": 769, "taker_buy_base": 49863.78, "taker_buy_quote": 13116.192349 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2628, "high": 0.2636, "low": 0.2609, "close": 0.2617, "volume": 201098.17, "close_time": 1764503999999, "quote_volume": 52725.013404, "trades": 1018, "taker_buy_base": 105894.46, "taker_buy_quote": 27789.732919 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2618, "high": 0.2645, "low": 0.2606, "close": 0.2635, "volume": 278046.35, "close_time": 1764507599999, "quote_volume": 73007.887808, "trades": 1333, "taker_buy_base": 178206.99, "taker_buy_quote": 46791.410285 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2634, "high": 0.2671, "low": 0.2629, "close": 0.2656, "volume": 418157.86, "close_time": 1764511199999, "quote_volume": 110870.280401, "trades": 1754, "taker_buy_base": 228900.05, "taker_buy_quote": 60693.476813 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2657, "high": 0.266, "low": 0.2616, "close": 0.2622, "volume": 192696.42, "close_time": 1764514799999, "quote_volume": 50696.620454, "trades": 1041, "taker_buy_base": 72993.54, "taker_buy_quote": 19220.049135 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2622, "high": 0.2622, "low": 0.2599, "close": 0.2606, "volume": 225992.33, "close_time": 1764518399999, "quote_volume": 58958.517486, "trades": 1020, "taker_buy_base": 100708.66, "taker_buy_quote": 26272.340783 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2607, "high": 0.2636, "low": 0.2604, "close": 0.2632, "volume": 247795.07, "close_time": 1764521999999, "quote_volume": 64954.261653, "trades": 1120, "taker_buy_base": 158159.26, "taker_buy_quote": 41414.061462 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2632, "high": 0.2659, "low": 0.2623, "close": 0.2649, "volume": 268514.55, "close_time": 1764525599999, "quote_volume": 70933.720812, "trades": 1258, "taker_buy_base": 151601.09, "taker_buy_quote": 40014.747971 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2649, "high": 0.2654, "low": 0.2629, "close": 0.2633, "volume": 127600.54, "close_time": 1764529199999, "quote_volume": 33677.282206, "trades": 788, "taker_buy_base": 54784.54, "taker_buy_quote": 14462.547248 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2634, "high": 0.2648, "low": 0.2622, "close": 0.2625, "volume": 252270.81, "close_time": 1764532799999, "quote_volume": 66499.774766, "trades": 1042, "taker_buy_base": 90345.85, "taker_buy_quote": 23825.187467 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2626, "high": 0.2645, "low": 0.2616, "close": 0.2626, "volume": 95656.05, "close_time": 1764536399999, "quote_volume": 25158.358545, "trades": 644, "taker_buy_base": 35063.31, "taker_buy_quote": 9215.101691 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2626, "high": 0.2635, "low": 0.2613, "close": 0.2624, "volume": 174069.59, "close_time": 1764539999999, "quote_volume": 45704.649529, "trades": 1103, "taker_buy_base": 76363.14, "taker_buy_quote": 20047.69352 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2624, "high": 0.2649, "low": 0.2624, "close": 0.264, "volume": 98685.5, "close_time": 1764543599999, "quote_volume": 26049.740825, "trades": 612, "taker_buy_base": 35738.94, "taker_buy_quote": 9424.307661 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.264, "high": 0.2643, "low": 0.2551, "close": 0.2554, "volume": 539550.94, "close_time": 1764547199999, "quote_volume": 139483.6128, "trades": 1985, "taker_buy_base": 219809.35, "taker_buy_quote": 56824.304637 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2555, "high": 0.2574, "low": 0.2349, "close": 0.2353, "volume": 5083061.87, "close_time": 1764550799999, "quote_volume": 1251897.759919, "trades": 16344, "taker_buy_base": 2452336.35, "taker_buy_quote": 603220.213591 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2353, "high": 0.2392, "low": 0.2348, "close": 0.2364, "volume": 547455.02, "close_time": 1764554399999, "quote_volume": 129954.821757, "trades": 3466, "taker_buy_base": 349491.41, "taker_buy_quote": 82958.561041 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2364, "high": 0.2405, "low": 0.2361, "close": 0.2389, "volume": 640385.48, "close_time": 1764557999999, "quote_volume": 152948.838852, "trades": 2450, "taker_buy_base": 305696.23, "taker_buy_quote": 72981.243968 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2388, "high": 0.2388, "low": 0.2359, "close": 0.2361, "volume": 337636.1, "close_time": 1764561599999, "quote_volume": 80121.860815, "trades": 1761, "taker_buy_base": 177091.57, "taker_buy_quote": 42042.056041 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2361, "high": 0.2376, "low": 0.235, "close": 0.2376, "volume": 344919.64, "close_time": 1764565199999, "quote_volume": 81582.741956, "trades": 1635, "taker_buy_base": 186802.11, "taker_buy_quote": 44181.102888 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2376, "high": 0.2411, "low": 0.2375, "close": 0.2406, "volume": 233170.03, "close_time": 1764568799999, "quote_volume": 55947.98026, "trades": 1166, "taker_buy_base": 143021.2, "taker_buy_quote": 34321.772354 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2405, "high": 0.2416, "low": 0.2387, "close": 0.2387, "volume": 325580.69, "close_time": 1764572399999, "quote_volume": 78035.497636, "trades": 1026, "taker_buy_base": 82216.96, "taker_buy_quote": 19720.277882 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2387, "high": 0.2389, "low": 0.2369, "close": 0.2379, "volume": 358029.5, "close_time": 1764575999999, "quote_volume": 85130.170929, "trades": 1455, "taker_buy_base": 174875.77, "taker_buy_quote": 41603.655992 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2381, "high": 0.2406, "low": 0.2379, "close": 0.2395, "volume": 677938.98, "close_time": 1764579599999, "quote_volume": 162388.3222, "trades": 1751, "taker_buy_base": 387626.5, "taker_buy_quote": 92883.285269 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2394, "high": 0.241, "low": 0.2371, "close": 0.2372, "volume": 420442.57, "close_time": 1764583199999, "quote_volume": 100412.405605, "trades": 1536, "taker_buy_base": 174028.45, "taker_buy_quote": 41545.225583 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2373, "high": 0.2415, "low": 0.2373, "close": 0.2378, "volume": 1559382.07, "close_time": 1764586799999, "quote_volume": 374166.536969, "trades": 3642, "taker_buy_base": 924814.71, "taker_buy_quote": 222222.549883 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2378, "high": 0.2394, "low": 0.2367, "close": 0.2376, "volume": 511902.35, "close_time": 1764590399999, "quote_volume": 121833.046179, "trades": 2119, "taker_buy_base": 238354.67, "taker_buy_quote": 56705.365181 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2377, "high": 0.238, "low": 0.2322, "close": 0.236, "volume": 754568.52, "close_time": 1764593999999, "quote_volume": 177538.197782, "trades": 2618, "taker_buy_base": 351378.81, "taker_buy_quote": 82690.537462 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.236, "high": 0.2377, "low": 0.2342, "close": 0.2353, "volume": 255587.9, "close_time": 1764597599999, "quote_volume": 60195.91298, "trades": 1349, "taker_buy_base": 163437.95, "taker_buy_quote": 38471.34977 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2354, "high": 0.2406, "low": 0.2352, "close": 0.2376, "volume": 463392.49, "close_time": 1764601199999, "quote_volume": 110343.259459, "trades": 2298, "taker_buy_base": 199387.33, "taker_buy_quote": 47467.179436 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2376, "high": 0.2406, "low": 0.2324, "close": 0.2403, "volume": 869873.17, "close_time": 1764604799999, "quote_volume": 205683.983081, "trades": 4251, "taker_buy_base": 460442.6, "taker_buy_quote": 108930.508317 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2404, "high": 0.2408, "low": 0.2366, "close": 0.2368, "volume": 501485.42, "close_time": 1764608399999, "quote_volume": 119930.023504, "trades": 2605, "taker_buy_base": 284149.82, "taker_buy_quote": 67973.844257 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2368, "high": 0.2382, "low": 0.2343, "close": 0.235, "volume": 336973.73, "close_time": 1764611999999, "quote_volume": 79469.948512, "trades": 1690, "taker_buy_base": 163776.56, "taker_buy_quote": 38603.718018 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.235, "high": 0.2376, "low": 0.2343, "close": 0.2362, "volume": 229749.37, "close_time": 1764615599999, "quote_volume": 54225.017353, "trades": 1383, "taker_buy_base": 123297.41, "taker_buy_quote": 29098.359574 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2362, "high": 0.2363, "low": 0.2332, "close": 0.2352, "volume": 552910.95, "close_time": 1764619199999, "quote_volume": 129642.789078, "trades": 2194, "taker_buy_base": 293057.52, "taker_buy_quote": 68694.080166 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2353, "high": 0.2384, "low": 0.2353, "close": 0.2358, "volume": 447519.73, "close_time": 1764622799999, "quote_volume": 105767.319981, "trades": 2165, "taker_buy_base": 163193.71, "taker_buy_quote": 38584.021614 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2359, "high": 0.2374, "low": 0.2352, "close": 0.2358, "volume": 488345.81, "close_time": 1764626399999, "quote_volume": 115399.764006, "trades": 1715, "taker_buy_base": 296990.32, "taker_buy_quote": 70167.602239 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2359, "high": 0.2385, "low": 0.2359, "close": 0.2369, "volume": 195612.43, "close_time": 1764629999999, "quote_volume": 46424.650756, "trades": 1312, "taker_buy_base": 90204.64, "taker_buy_quote": 21400.53834 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.237, "high": 0.2389, "low": 0.2364, "close": 0.2365, "volume": 158342.0, "close_time": 1764633599999, "quote_volume": 37661.068889, "trades": 1256, "taker_buy_base": 53912.02, "taker_buy_quote": 12821.251884 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2367, "high": 0.2382, "low": 0.2361, "close": 0.2362, "volume": 165388.07, "close_time": 1764637199999, "quote_volume": 39205.892623, "trades": 1284, "taker_buy_base": 82392.41, "taker_buy_quote": 19532.947342 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2362, "high": 0.2394, "low": 0.2356, "close": 0.2359, "volume": 226829.74, "close_time": 1764640799999, "quote_volume": 53750.987407, "trades": 1467, "taker_buy_base": 91148.67, "taker_buy_quote": 21614.338726 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2358, "high": 0.2373, "low": 0.235, "close": 0.2351, "volume": 123365.48, "close_time": 1764644399999, "quote_volume": 29134.964395, "trades": 990, "taker_buy_base": 52168.75, "taker_buy_quote": 12315.015881 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2352, "high": 0.2371, "low": 0.234, "close": 0.2367, "volume": 149998.49, "close_time": 1764647999999, "quote_volume": 35280.5768, "trades": 1089, "taker_buy_base": 64682.34, "taker_buy_quote": 15205.791582 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2368, "high": 0.238, "low": 0.2368, "close": 0.2375, "volume": 137991.59, "close_time": 1764651599999, "quote_volume": 32775.901695, "trades": 1282, "taker_buy_base": 38310.94, "taker_buy_quote": 9100.147242 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2374, "high": 0.2377, "low": 0.2352, "close": 0.2355, "volume": 122362.29, "close_time": 1764655199999, "quote_volume": 28932.562797, "trades": 1004, "taker_buy_base": 44015.58, "taker_buy_quote": 10394.266138 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2355, "high": 0.2379, "low": 0.235, "close": 0.2378, "volume": 171930.78, "close_time": 1764658799999, "quote_volume": 40728.570159, "trades": 1274, "taker_buy_base": 73981.76, "taker_buy_quote": 17525.585533 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2379, "high": 0.2389, "low": 0.2359, "close": 0.2366, "volume": 202795.57, "close_time": 1764662399999, "quote_volume": 48247.164648, "trades": 1268, "taker_buy_base": 55145.42, "taker_buy_quote": 13129.82106 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2367, "high": 0.2372, "low": 0.2335, "close": 0.2342, "volume": 410657.25, "close_time": 1764665999999, "quote_volume": 96552.768649, "trades": 2018, "taker_buy_base": 180813.53, "taker_buy_quote": 42499.23203 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2342, "high": 0.2375, "low": 0.2341, "close": 0.2366, "volume": 194265.23, "close_time": 1764669599999, "quote_volume": 45897.839813, "trades": 1607, "taker_buy_base": 89574.78, "taker_buy_quote": 21155.88527 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2366, "high": 0.2381, "low": 0.2353, "close": 0.2371, "volume": 208315.67, "close_time": 1764673199999, "quote_volume": 49265.714107, "trades": 1282, "taker_buy_base": 89493.04, "taker_buy_quote": 21168.736286 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2371, "high": 0.2373, "low": 0.2353, "close": 0.2361, "volume": 195912.11, "close_time": 1764676799999, "quote_volume": 46259.007877, "trades": 950, "taker_buy_base": 77513.63, "taker_buy_quote": 18299.729471 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2361, "high": 0.237, "low": 0.2352, "close": 0.2366, "volume": 247913.95, "close_time": 1764680399999, "quote_volume": 58582.754139, "trades": 1254, "taker_buy_base": 85193.44, "taker_buy_quote": 20132.464031 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2367, "high": 0.2389, "low": 0.2361, "close": 0.2377, "volume": 293509.82, "close_time": 1764683999999, "quote_volume": 69900.6407, "trades": 1414, "taker_buy_base": 163314.51, "taker_buy_quote": 38902.007457 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2378, "high": 0.2412, "low": 0.2365, "close": 0.241, "volume": 1402832.22, "close_time": 1764687599999, "quote_volume": 335893.332676, "trades": 4115, "taker_buy_base": 582823.65, "taker_buy_quote": 139510.613669 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.241, "high": 0.2582, "low": 0.241, "close": 0.2577, "volume": 1553713.63, "close_time": 1764691199999, "quote_volume": 391085.815902, "trades": 7929, "taker_buy_base": 704658.24, "taker_buy_quote": 176957.608457 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2577, "high": 0.26, "low": 0.2526, "close": 0.2539, "volume": 759169.14, "close_time": 1764694799999, "quote_volume": 194389.521273, "trades": 5082, "taker_buy_base": 315900.75, "taker_buy_quote": 80937.296963 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.254, "high": 0.255, "low": 0.2521, "close": 0.2526, "volume": 432944.3, "close_time": 1764698399999, "quote_volume": 109761.145761, "trades": 2541, "taker_buy_base": 177114.16, "taker_buy_quote": 44901.815836 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2526, "high": 0.2541, "low": 0.2524, "close": 0.2534, "volume": 383192.73, "close_time": 1764701999999, "quote_volume": 97047.585606, "trades": 1685, "taker_buy_base": 143430.14, "taker_buy_quote": 36334.534734 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2534, "high": 0.2541, "low": 0.2505, "close": 0.2508, "volume": 222234.3, "close_time": 1764705599999, "quote_volume": 56004.752593, "trades": 1376, "taker_buy_base": 90170.61, "taker_buy_quote": 22740.763406 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2508, "high": 0.2512, "low": 0.2467, "close": 0.2486, "volume": 386456.48, "close_time": 1764709199999, "quote_volume": 96235.448565, "trades": 1999, "taker_buy_base": 145897.72, "taker_buy_quote": 36332.65384 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2485, "high": 0.253, "low": 0.2477, "close": 0.2482, "volume": 1790520.66, "close_time": 1764712799999, "quote_volume": 446602.835152, "trades": 2570, "taker_buy_base": 876549.33, "taker_buy_quote": 219042.254502 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2482, "high": 0.2506, "low": 0.2481, "close": 0.2497, "volume": 331350.47, "close_time": 1764716399999, "quote_volume": 82708.260824, "trades": 1750, "taker_buy_base": 169085.42, "taker_buy_quote": 42204.846942 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2497, "high": 0.25, "low": 0.2453, "close": 0.2456, "volume": 294627.46, "close_time": 1764719999999, "quote_volume": 72928.633022, "trades": 1528, "taker_buy_base": 62594.5, "taker_buy_quote": 15492.817252 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2457, "high": 0.247, "low": 0.2442, "close": 0.2448, "volume": 200990.74, "close_time": 1764723599999, "quote_volume": 49345.354169, "trades": 1418, "taker_buy_base": 79900.84, "taker_buy_quote": 19610.690941 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2448, "high": 0.2455, "low": 0.2435, "close": 0.2447, "volume": 284101.17, "close_time": 1764727199999, "quote_volume": 69441.213735, "trades": 1682, "taker_buy_base": 132168.63, "taker_buy_quote": 32305.341903 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2447, "high": 0.2489, "low": 0.2445, "close": 0.2458, "volume": 405648.05, "close_time": 1764730799999, "quote_volume": 100138.244361, "trades": 2076, "taker_buy_base": 186439.31, "taker_buy_quote": 46043.427275 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2458, "high": 0.2467, "low": 0.2442, "close": 0.2443, "volume": 333271.33, "close_time": 1764734399999, "quote_volume": 81851.31889, "trades": 1332, "taker_buy_base": 187476.73, "taker_buy_quote": 46053.433343 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2443, "high": 0.2467, "low": 0.2433, "close": 0.2457, "volume": 476218.39, "close_time": 1764737999999, "quote_volume": 116443.129305, "trades": 2107, "taker_buy_base": 213524.1, "taker_buy_quote": 52230.620844 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2458, "high": 0.2475, "low": 0.2454, "close": 0.2461, "volume": 236299.05, "close_time": 1764741599999, "quote_volume": 58166.99406, "trades": 1413, "taker_buy_base": 130122.05, "taker_buy_quote": 32031.558798 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2462, "high": 0.248, "low": 0.2449, "close": 0.2459, "volume": 329257.11, "close_time": 1764745199999, "quote_volume": 81117.24422, "trades": 1674, "taker_buy_base": 185511.02, "taker_buy_quote": 45668.01855 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2459, "high": 0.2467, "low": 0.2443, "close": 0.245, "volume": 972012.57, "close_time": 1764748799999, "quote_volume": 238358.270105, "trades": 2120, "taker_buy_base": 497398.8, "taker_buy_quote": 121934.789546 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.245, "high": 0.2481, "low": 0.2445, "close": 0.2475, "volume": 1489554.09, "close_time": 1764752399999, "quote_volume": 366889.287344, "trades": 3066, "taker_buy_base": 1036706.31, "taker_buy_quote": 255467.607745 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2474, "high": 0.2481, "low": 0.2418, "close": 0.2456, "volume": 3814674.33, "close_time": 1764755999999, "quote_volume": 932930.21358, "trades": 9485, "taker_buy_base": 1797564.64, "taker_buy_quote": 441868.830778 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2455, "high": 0.2461, "low": 0.242, "close": 0.2424, "volume": 485795.61, "close_time": 1764759599999, "quote_volume": 118420.580426, "trades": 1707, "taker_buy_base": 241064.18, "taker_buy_quote": 58864.856004 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2424, "high": 0.2431, "low": 0.2412, "close": 0.2429, "volume": 439827.27, "close_time": 1764763199999, "quote_volume": 106580.736406, "trades": 1199, "taker_buy_base": 252321.0, "taker_buy_quote": 61162.197824 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2428, "high": 0.2428, "low": 0.239, "close": 0.24, "volume": 696438.93, "close_time": 1764766799999, "quote_volume": 167630.52533, "trades": 1768, "taker_buy_base": 357792.56, "taker_buy_quote": 86149.293689 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.24, "high": 0.2406, "low": 0.2388, "close": 0.24, "volume": 338708.39, "close_time": 1764770399999, "quote_volume": 81242.831424, "trades": 1558, "taker_buy_base": 200217.85, "taker_buy_quote": 48029.165982 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.24, "high": 0.2428, "low": 0.233, "close": 0.2385, "volume": 2218361.2, "close_time": 1764773999999, "quote_volume": 525662.6457, "trades": 9564, "taker_buy_base": 1168400.17, "taker_buy_quote": 276721.072591 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2386, "high": 0.2429, "low": 0.2375, "close": 0.2423, "volume": 649713.65, "close_time": 1764777599999, "quote_volume": 155916.914628, "trades": 2994, "taker_buy_base": 362132.56, "taker_buy_quote": 86913.679057 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2424, "high": 0.2436, "low": 0.2398, "close": 0.2407, "volume": 440581.92, "close_time": 1764781199999, "quote_volume": 106451.26497, "trades": 2137, "taker_buy_base": 198605.58, "taker_buy_quote": 47991.961511 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2407, "high": 0.2439, "low": 0.2407, "close": 0.2437, "volume": 491802.31, "close_time": 1764784799999, "quote_volume": 119051.006309, "trades": 1991, "taker_buy_base": 355540.84, "taker_buy_quote": 86034.935556 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2436, "high": 0.2458, "low": 0.2412, "close": 0.2419, "volume": 412167.76, "close_time": 1764788399999, "quote_volume": 100615.640584, "trades": 2044, "taker_buy_base": 212914.14, "taker_buy_quote": 51958.61392 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.242, "high": 0.2441, "low": 0.242, "close": 0.2441, "volume": 215337.52, "close_time": 1764791999999, "quote_volume": 52301.841943, "trades": 1217, "taker_buy_base": 131915.96, "taker_buy_quote": 32042.521918 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2441, "high": 0.2455, "low": 0.2433, "close": 0.2438, "volume": 358186.86, "close_time": 1764795599999, "quote_volume": 87608.38756, "trades": 1647, "taker_buy_base": 204986.89, "taker_buy_quote": 50150.919015 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2439, "high": 0.2499, "low": 0.2437, "close": 0.2498, "volume": 289250.26, "close_time": 1764799199999, "quote_volume": 71509.769402, "trades": 1351, "taker_buy_base": 158913.34, "taker_buy_quote": 39291.341047 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2498, "high": 0.2544, "low": 0.2498, "close": 0.2516, "volume": 1697238.09, "close_time": 1764802799999, "quote_volume": 428569.803611, "trades": 4735, "taker_buy_base": 925947.06, "taker_buy_quote": 233820.84013 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2517, "high": 0.2535, "low": 0.251, "close": 0.2516, "volume": 387333.32, "close_time": 1764806399999, "quote_volume": 97758.169482, "trades": 1550, "taker_buy_base": 163081.23, "taker_buy_quote": 41153.139242 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2517, "high": 0.2529, "low": 0.2497, "close": 0.2504, "volume": 333028.47, "close_time": 1764809999999, "quote_volume": 83644.22898, "trades": 1275, "taker_buy_base": 158603.04, "taker_buy_quote": 39829.395937 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2504, "high": 0.2527, "low": 0.248, "close": 0.2483, "volume": 714490.7, "close_time": 1764813599999, "quote_volume": 178914.145863, "trades": 2271, "taker_buy_base": 371225.47, "taker_buy_quote": 92928.413613 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2483, "high": 0.2512, "low": 0.2479, "close": 0.2503, "volume": 362251.17, "close_time": 1764817199999, "quote_volume": 90356.887017, "trades": 1745, "taker_buy_base": 165107.98, "taker_buy_quote": 41168.580126 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2502, "high": 0.2508, "low": 0.249, "close": 0.2492, "volume": 184930.87, "close_time": 1764820799999, "quote_volume": 46229.259844, "trades": 1065, "taker_buy_base": 93666.76, "taker_buy_quote": 23413.943108 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2492, "high": 0.2499, "low": 0.2481, "close": 0.2492, "volume": 297035.36, "close_time": 1764824399999, "quote_volume": 73941.409476, "trades": 1247, "taker_buy_base": 123591.57, "taker_buy_quote": 30772.106208 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2493, "high": 0.2494, "low": 0.2476, "close": 0.2485, "volume": 228231.07, "close_time": 1764827999999, "quote_volume": 56636.939907, "trades": 1184, "taker_buy_base": 100992.25, "taker_buy_quote": 25052.764766 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2486, "high": 0.249, "low": 0.2476, "close": 0.2485, "volume": 237246.81, "close_time": 1764831599999, "quote_volume": 58928.242381, "trades": 1259, "taker_buy_base": 128573.99, "taker_buy_quote": 31934.201674 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2485, "high": 0.2486, "low": 0.246, "close": 0.2475, "volume": 301744.15, "close_time": 1764835199999, "quote_volume": 74567.988324, "trades": 1448, "taker_buy_base": 192982.96, "taker_buy_quote": 47694.599082 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2476, "high": 0.2487, "low": 0.2461, "close": 0.2466, "volume": 154657.07, "close_time": 1764838799999, "quote_volume": 38294.528939, "trades": 1014, "taker_buy_base": 79064.58, "taker_buy_quote": 19583.066233 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2467, "high": 0.249, "low": 0.2467, "close": 0.2479, "volume": 335750.1, "close_time": 1764842399999, "quote_volume": 83334.125087, "trades": 1053, "taker_buy_base": 139042.98, "taker_buy_quote": 34515.927239 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2479, "high": 0.2482, "low": 0.2466, "close": 0.2471, "volume": 135741.0, "close_time": 1764845999999, "quote_volume": 33595.858277, "trades": 924, "taker_buy_base": 44166.39, "taker_buy_quote": 10930.06871 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.247, "high": 0.247, "low": 0.2453, "close": 0.2464, "volume": 94957.5, "close_time": 1764849599999, "quote_volume": 23369.470664, "trades": 542, "taker_buy_base": 48947.9, "taker_buy_quote": 12039.301156 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2465, "high": 0.2481, "low": 0.2456, "close": 0.2475, "volume": 189356.36, "close_time": 1764853199999, "quote_volume": 46725.086711, "trades": 912, "taker_buy_base": 84673.08, "taker_buy_quote": 20903.344951 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2475, "high": 0.2482, "low": 0.2439, "close": 0.2446, "volume": 513339.48, "close_time": 1764856799999, "quote_volume": 126154.425324, "trades": 1844, "taker_buy_base": 236537.41, "taker_buy_quote": 58128.484238 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2445, "high": 0.2458, "low": 0.2416, "close": 0.242, "volume": 424925.96, "close_time": 1764860399999, "quote_volume": 103626.213503, "trades": 2563, "taker_buy_base": 210103.49, "taker_buy_quote": 51239.161761 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.242, "high": 0.2477, "low": 0.242, "close": 0.2463, "volume": 466801.92, "close_time": 1764863999999, "quote_volume": 114438.181578, "trades": 2815, "taker_buy_base": 224287.32, "taker_buy_quote": 54986.5172 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2462, "high": 0.2473, "low": 0.2438, "close": 0.2443, "volume": 413167.99, "close_time": 1764867599999, "quote_volume": 101316.837333, "trades": 1949, "taker_buy_base": 134717.0, "taker_buy_quote": 33056.527308 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2443, "high": 0.2444, "low": 0.2412, "close": 0.2432, "volume": 192311.21, "close_time": 1764871199999, "quote_volume": 46683.057767, "trades": 1132, "taker_buy_base": 99572.47, "taker_buy_quote": 24188.131447 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2432, "high": 0.2442, "low": 0.241, "close": 0.2416, "volume": 296678.79, "close_time": 1764874799999, "quote_volume": 72055.272331, "trades": 1372, "taker_buy_base": 154137.76, "taker_buy_quote": 37426.661165 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2416, "high": 0.2416, "low": 0.2338, "close": 0.2381, "volume": 925730.24, "close_time": 1764878399999, "quote_volume": 219800.174651, "trades": 4375, "taker_buy_base": 474191.23, "taker_buy_quote": 112658.072041 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2381, "high": 0.2394, "low": 0.2357, "close": 0.2387, "volume": 235355.98, "close_time": 1764881999999, "quote_volume": 55835.576233, "trades": 1593, "taker_buy_base": 137518.09, "taker_buy_quote": 32613.324179 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2387, "high": 0.2395, "low": 0.2362, "close": 0.2363, "volume": 207580.63, "close_time": 1764885599999, "quote_volume": 49435.031338, "trades": 1121, "taker_buy_base": 120873.93, "taker_buy_quote": 28798.790707 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2362, "high": 0.239, "low": 0.2359, "close": 0.2384, "volume": 98395.4, "close_time": 1764889199999, "quote_volume": 23372.68951, "trades": 632, "taker_buy_base": 61605.57, "taker_buy_quote": 14627.092644 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2383, "high": 0.2388, "low": 0.2369, "close": 0.237, "volume": 142227.17, "close_time": 1764892799999, "quote_volume": 33826.704015, "trades": 612, "taker_buy_base": 111595.34, "taker_buy_quote": 26548.063895 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2371, "high": 0.2387, "low": 0.236, "close": 0.237, "volume": 596072.6, "close_time": 1764896399999, "quote_volume": 141348.273957, "trades": 1631, "taker_buy_base": 186018.41, "taker_buy_quote": 44179.01488 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2369, "high": 0.239, "low": 0.2368, "close": 0.2379, "volume": 180700.94, "close_time": 1764899999999, "quote_volume": 42996.790234, "trades": 1005, "taker_buy_base": 117939.84, "taker_buy_quote": 28058.500706 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2378, "high": 0.2396, "low": 0.2375, "close": 0.2389, "volume": 295371.06, "close_time": 1764903599999, "quote_volume": 70515.229368, "trades": 952, "taker_buy_base": 205901.54, "taker_buy_quote": 49141.853965 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2389, "high": 0.2398, "low": 0.2365, "close": 0.2371, "volume": 173849.75, "close_time": 1764907199999, "quote_volume": 41384.169971, "trades": 823, "taker_buy_base": 83039.42, "taker_buy_quote": 19770.385749 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.237, "high": 0.238, "low": 0.2343, "close": 0.2355, "volume": 213201.07, "close_time": 1764910799999, "quote_volume": 50300.85506, "trades": 1005, "taker_buy_base": 126957.76, "taker_buy_quote": 29929.497129 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2355, "high": 0.2366, "low": 0.2351, "close": 0.2361, "volume": 92255.36, "close_time": 1764914399999, "quote_volume": 21749.779505, "trades": 532, "taker_buy_base": 28231.86, "taker_buy_quote": 6656.847173 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2361, "high": 0.239, "low": 0.2361, "close": 0.2388, "volume": 266509.93, "close_time": 1764917999999, "quote_volume": 63334.625636, "trades": 1089, "taker_buy_base": 175497.55, "taker_buy_quote": 41703.406879 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2388, "high": 0.2414, "low": 0.2388, "close": 0.2404, "volume": 229999.51, "close_time": 1764921599999, "quote_volume": 55339.020787, "trades": 1016, "taker_buy_base": 114724.8, "taker_buy_quote": 27590.959127 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2405, "high": 0.2413, "low": 0.2365, "close": 0.2372, "volume": 445305.45, "close_time": 1764925199999, "quote_volume": 106162.264438, "trades": 1899, "taker_buy_base": 210036.11, "taker_buy_quote": 50006.515381 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2372, "high": 0.2372, "low": 0.2326, "close": 0.2332, "volume": 302888.59, "close_time": 1764928799999, "quote_volume": 70959.178861, "trades": 2223, "taker_buy_base": 177864.72, "taker_buy_quote": 41692.201626 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.233, "high": 0.2352, "low": 0.2322, "close": 0.233, "volume": 255186.58, "close_time": 1764932399999, "quote_volume": 59578.387497, "trades": 1082, "taker_buy_base": 106846.94, "taker_buy_quote": 24941.4837 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2331, "high": 0.2335, "low": 0.2293, "close": 0.2313, "volume": 577689.48, "close_time": 1764935999999, "quote_volume": 133534.878652, "trades": 2342, "taker_buy_base": 264328.57, "taker_buy_quote": 61140.901489 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2313, "high": 0.2328, "low": 0.2307, "close": 0.2324, "volume": 306561.81, "close_time": 1764939599999, "quote_volume": 71046.291893, "trades": 1402, "taker_buy_base": 193347.4, "taker_buy_quote": 44826.013097 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2323, "high": 0.2342, "low": 0.2287, "close": 0.2299, "volume": 445527.8, "close_time": 1764943199999, "quote_volume": 103043.354375, "trades": 2945, "taker_buy_base": 263919.59, "taker_buy_quote": 61069.194497 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2298, "high": 0.2309, "low": 0.2272, "close": 0.2282, "volume": 701309.92, "close_time": 1764946799999, "quote_volume": 160476.761094, "trades": 3391, "taker_buy_base": 360961.31, "taker_buy_quote": 82635.394927 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2283, "high": 0.2348, "low": 0.2283, "close": 0.23, "volume": 1386454.1, "close_time": 1764950399999, "quote_volume": 321405.443622, "trades": 6008, "taker_buy_base": 764220.53, "taker_buy_quote": 177164.749211 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2299, "high": 0.2301, "low": 0.2204, "close": 0.2224, "volume": 2047382.31, "close_time": 1764953999999, "quote_volume": 461349.952863, "trades": 8652, "taker_buy_base": 1077959.1, "taker_buy_quote": 243039.512588 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2223, "high": 0.2244, "low": 0.2212, "close": 0.2237, "volume": 509507.99, "close_time": 1764957599999, "quote_volume": 113798.108531, "trades": 3141, "taker_buy_base": 330267.58, "taker_buy_quote": 73814.614085 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2236, "high": 0.2264, "low": 0.2211, "close": 0.2216, "volume": 618994.86, "close_time": 1764961199999, "quote_volume": 138552.061609, "trades": 3694, "taker_buy_base": 361826.47, "taker_buy_quote": 81002.127718 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2214, "high": 0.2253, "low": 0.2198, "close": 0.2245, "volume": 383827.15, "close_time": 1764964799999, "quote_volume": 85385.116907, "trades": 2589, "taker_buy_base": 202429.84, "taker_buy_quote": 45084.5652 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2245, "high": 0.2279, "low": 0.2245, "close": 0.2265, "volume": 286508.09, "close_time": 1764968399999, "quote_volume": 64905.869051, "trades": 1574, "taker_buy_base": 152405.48, "taker_buy_quote": 34552.724709 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2266, "high": 0.2286, "low": 0.2266, "close": 0.2279, "volume": 297933.61, "close_time": 1764971999999, "quote_volume": 67877.382014, "trades": 1390, "taker_buy_base": 152199.08, "taker_buy_quote": 34670.08064 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2279, "high": 0.2311, "low": 0.2274, "close": 0.2299, "volume": 339444.26, "close_time": 1764975599999, "quote_volume": 77831.979492, "trades": 1196, "taker_buy_base": 152691.01, "taker_buy_quote": 35013.121202 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.23, "high": 0.2328, "low": 0.2287, "close": 0.2319, "volume": 476312.29, "close_time": 1764979199999, "quote_volume": 109980.534669, "trades": 1471, "taker_buy_base": 211015.71, "taker_buy_quote": 48686.390359 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.232, "high": 0.2337, "low": 0.2316, "close": 0.2324, "volume": 280559.4, "close_time": 1764982799999, "quote_volume": 65228.591594, "trades": 933, "taker_buy_base": 108018.31, "taker_buy_quote": 25116.711278 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2324, "high": 0.2329, "low": 0.2307, "close": 0.2317, "volume": 116984.7, "close_time": 1764986399999, "quote_volume": 27095.280277, "trades": 490, "taker_buy_base": 29603.6, "taker_buy_quote": 6859.252891 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2316, "high": 0.2349, "low": 0.2315, "close": 0.2348, "volume": 222171.89, "close_time": 1764989999999, "quote_volume": 51777.81681, "trades": 822, "taker_buy_base": 104551.26, "taker_buy_quote": 24369.140544 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2348, "high": 0.236, "low": 0.2341, "close": 0.2351, "volume": 230673.97, "close_time": 1764993599999, "quote_volume": 54219.818083, "trades": 806, "taker_buy_base": 124674.32, "taker_buy_quote": 29313.108872 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2351, "high": 0.2354, "low": 0.2325, "close": 0.234, "volume": 124925.2, "close_time": 1764997199999, "quote_volume": 29215.013829, "trades": 604, "taker_buy_base": 51395.67, "taker_buy_quote": 12003.94892 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2341, "high": 0.2353, "low": 0.2341, "close": 0.2343, "volume": 152143.25, "close_time": 1765000799999, "quote_volume": 35726.191618, "trades": 577, "taker_buy_base": 89389.76, "taker_buy_quote": 20991.749603 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2344, "high": 0.2375, "low": 0.2344, "close": 0.2373, "volume": 225489.55, "close_time": 1765004399999, "quote_volume": 53304.506377, "trades": 1016, "taker_buy_base": 128375.0, "taker_buy_quote": 30348.804177 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2373, "high": 0.238, "low": 0.2352, "close": 0.2367, "volume": 320623.65, "close_time": 1765007999999, "quote_volume": 75909.769591, "trades": 1328, "taker_buy_base": 134852.68, "taker_buy_quote": 31942.53134 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2367, "high": 0.2373, "low": 0.2349, "close": 0.2353, "volume": 258048.64, "close_time": 1765011599999, "quote_volume": 60909.329555, "trades": 1313, "taker_buy_base": 107124.75, "taker_buy_quote": 25292.310166 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2353, "high": 0.2408, "low": 0.2353, "close": 0.2375, "volume": 2073788.57, "close_time": 1765015199999, "quote_volume": 495035.206187, "trades": 5975, "taker_buy_base": 1271877.13, "taker_buy_quote": 303730.854464 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2375, "high": 0.2382, "low": 0.2351, "close": 0.2358, "volume": 468004.3, "close_time": 1765018799999, "quote_volume": 110910.798426, "trades": 1721, "taker_buy_base": 179092.0, "taker_buy_quote": 42419.39712 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2358, "high": 0.245, "low": 0.2358, "close": 0.2437, "volume": 1048107.01, "close_time": 1765022399999, "quote_volume": 253599.737112, "trades": 4477, "taker_buy_base": 665351.23, "taker_buy_quote": 160974.273059 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2437, "high": 0.2448, "low": 0.2386, "close": 0.239, "volume": 1285663.76, "close_time": 1765025999999, "quote_volume": 310417.808664, "trades": 4938, "taker_buy_base": 637066.42, "taker_buy_quote": 153876.733523 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2389, "high": 0.2398, "low": 0.2377, "close": 0.2383, "volume": 569713.44, "close_time": 1765029599999, "quote_volume": 136074.635759, "trades": 1628, "taker_buy_base": 248573.83, "taker_buy_quote": 59377.652489 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2383, "high": 0.2401, "low": 0.2371, "close": 0.2383, "volume": 758845.84, "close_time": 1765033199999, "quote_volume": 181113.20431, "trades": 2602, "taker_buy_base": 349086.73, "taker_buy_quote": 83321.332753 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2383, "high": 0.2384, "low": 0.2359, "close": 0.2362, "volume": 635627.91, "close_time": 1765036799999, "quote_volume": 150747.807751, "trades": 1959, "taker_buy_base": 207772.87, "taker_buy_quote": 49266.637664 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2362, "high": 0.2387, "low": 0.2362, "close": 0.238, "volume": 587371.07, "close_time": 1765040399999, "quote_volume": 139763.491586, "trades": 1525, "taker_buy_base": 234780.36, "taker_buy_quote": 55864.681417 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.238, "high": 0.2393, "low": 0.2379, "close": 0.2392, "volume": 232055.28, "close_time": 1765043999999, "quote_volume": 55378.477989, "trades": 1034, "taker_buy_base": 86942.89, "taker_buy_quote": 20750.63243 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2392, "high": 0.2405, "low": 0.238, "close": 0.2383, "volume": 329491.3, "close_time": 1765047599999, "quote_volume": 78827.674057, "trades": 1393, "taker_buy_base": 166226.01, "taker_buy_quote": 39785.016546 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2384, "high": 0.2384, "low": 0.2359, "close": 0.2367, "volume": 494256.42, "close_time": 1765051199999, "quote_volume": 116996.503931, "trades": 1912, "taker_buy_base": 157571.13, "taker_buy_quote": 37289.68963 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2367, "high": 0.2372, "low": 0.2362, "close": 0.237, "volume": 230610.28, "close_time": 1765054799999, "quote_volume": 54582.598983, "trades": 938, "taker_buy_base": 97935.96, "taker_buy_quote": 23181.536114 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2369, "high": 0.2396, "low": 0.2368, "close": 0.2372, "volume": 303816.05, "close_time": 1765058399999, "quote_volume": 72351.549892, "trades": 1698, "taker_buy_base": 179565.6, "taker_buy_quote": 42783.758224 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2373, "high": 0.238, "low": 0.236, "close": 0.2364, "volume": 221366.27, "close_time": 1765061999999, "quote_volume": 52500.246588, "trades": 1002, "taker_buy_base": 76919.13, "taker_buy_quote": 18249.919049 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2364, "high": 0.2367, "low": 0.2354, "close": 0.2364, "volume": 195085.61, "close_time": 1765065599999, "quote_volume": 46054.635689, "trades": 1089, "taker_buy_base": 57075.09, "taker_buy_quote": 13478.237491 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2364, "high": 0.238, "low": 0.236, "close": 0.2375, "volume": 142500.0, "close_time": 1765069199999, "quote_volume": 33748.693982, "trades": 860, "taker_buy_base": 69707.38, "taker_buy_quote": 16528.007566 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2375, "high": 0.2375, "low": 0.2359, "close": 0.2363, "volume": 114316.3, "close_time": 1765072799999, "quote_volume": 27027.90978, "trades": 567, "taker_buy_base": 46774.95, "taker_buy_quote": 11062.280846 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2362, "high": 0.2377, "low": 0.2357, "close": 0.2373, "volume": 109641.18, "close_time": 1765076399999, "quote_volume": 25984.108788, "trades": 435, "taker_buy_base": 72173.37, "taker_buy_quote": 17107.834627 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2373, "high": 0.2378, "low": 0.2361, "close": 0.2365, "volume": 95553.25, "close_time": 1765079999999, "quote_volume": 22639.654011, "trades": 404, "taker_buy_base": 53478.4, "taker_buy_quote": 12670.633841 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2365, "high": 0.2371, "low": 0.2347, "close": 0.2351, "volume": 391592.28, "close_time": 1765083599999, "quote_volume": 92506.992798, "trades": 797, "taker_buy_base": 258388.56, "taker_buy_quote": 61084.600281 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2352, "high": 0.236, "low": 0.2348, "close": 0.2352, "volume": 171807.87, "close_time": 1765087199999, "quote_volume": 40416.431498, "trades": 472, "taker_buy_base": 100685.76, "taker_buy_quote": 23689.997151 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2351, "high": 0.2364, "low": 0.2351, "close": 0.2358, "volume": 105260.42, "close_time": 1765090799999, "quote_volume": 24812.271645, "trades": 498, "taker_buy_base": 53947.43, "taker_buy_quote": 12714.594459 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2359, "high": 0.2362, "low": 0.2332, "close": 0.2337, "volume": 134996.1, "close_time": 1765094399999, "quote_volume": 31625.019495, "trades": 660, "taker_buy_base": 47831.91, "taker_buy_quote": 11202.295927 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2336, "high": 0.2342, "low": 0.2324, "close": 0.2325, "volume": 229024.86, "close_time": 1765097999999, "quote_volume": 53424.844066, "trades": 951, "taker_buy_base": 164877.98, "taker_buy_quote": 38464.439354 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2325, "high": 0.2331, "low": 0.2311, "close": 0.2314, "volume": 167966.21, "close_time": 1765101599999, "quote_volume": 38985.383624, "trades": 899, "taker_buy_base": 90431.24, "taker_buy_quote": 20989.625776 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2314, "high": 0.2327, "low": 0.2311, "close": 0.2314, "volume": 185325.96, "close_time": 1765105199999, "quote_volume": 42973.76022, "trades": 847, "taker_buy_base": 135847.11, "taker_buy_quote": 31500.166849 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2314, "high": 0.2322, "low": 0.2308, "close": 0.2314, "volume": 149827.46, "close_time": 1765108799999, "quote_volume": 34691.396953, "trades": 619, "taker_buy_base": 64369.02, "taker_buy_quote": 14911.083265 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2314, "high": 0.2337, "low": 0.2312, "close": 0.2328, "volume": 237568.26, "close_time": 1765112399999, "quote_volume": 55130.088785, "trades": 972, "taker_buy_base": 137826.33, "taker_buy_quote": 31982.08945 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2327, "high": 0.2331, "low": 0.2295, "close": 0.2302, "volume": 635024.41, "close_time": 1765115999999, "quote_volume": 146922.541168, "trades": 1898, "taker_buy_base": 309444.84, "taker_buy_quote": 71663.898248 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2302, "high": 0.2304, "low": 0.2221, "close": 0.2224, "volume": 1567192.82, "close_time": 1765119599999, "quote_volume": 352367.797986, "trades": 5414, "taker_buy_base": 667228.98, "taker_buy_quote": 149987.819645 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2223, "high": 0.2316, "low": 0.2222, "close": 0.2314, "volume": 1157344.89, "close_time": 1765123199999, "quote_volume": 263117.917844, "trades": 3989, "taker_buy_base": 598636.59, "taker_buy_quote": 136322.423697 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2262, "close": 0.228, "volume": 809583.4, "close_time": 1765126799999, "quote_volume": 185190.705803, "trades": 2418, "taker_buy_base": 252088.39, "taker_buy_quote": 57635.60144 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2281, "high": 0.2338, "low": 0.2263, "close": 0.2328, "volume": 618594.16, "close_time": 1765130399999, "quote_volume": 142910.628524, "trades": 2955, "taker_buy_base": 309424.69, "taker_buy_quote": 71439.495265 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2328, "high": 0.2342, "low": 0.2324, "close": 0.2335, "volume": 198282.14, "close_time": 1765133999999, "quote_volume": 46286.47532, "trades": 1094, "taker_buy_base": 108872.43, "taker_buy_quote": 25410.425543 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2336, "high": 0.2357, "low": 0.2326, "close": 0.2354, "volume": 259157.04, "close_time": 1765137599999, "quote_volume": 60658.55694, "trades": 1023, "taker_buy_base": 133774.39, "taker_buy_quote": 31325.324012 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2346, "close": 0.2347, "volume": 81567.06, "close_time": 1765141199999, "quote_volume": 19187.444468, "trades": 411, "taker_buy_base": 30332.02, "taker_buy_quote": 7133.916823 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2347, "high": 0.2347, "low": 0.2278, "close": 0.2292, "volume": 229240.8, "close_time": 1765144799999, "quote_volume": 53066.977155, "trades": 1197, "taker_buy_base": 117120.7, "taker_buy_quote": 27128.918884 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2234, "close": 0.2266, "volume": 441014.65, "close_time": 1765148399999, "quote_volume": 99677.92341, "trades": 2900, "taker_buy_base": 223092.83, "taker_buy_quote": 50451.412102 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2265, "high": 0.2268, "low": 0.2244, "close": 0.2262, "volume": 191400.13, "close_time": 1765151999999, "quote_volume": 43195.694531, "trades": 1248, "taker_buy_base": 107639.29, "taker_buy_quote": 24306.120727 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2262, "high": 0.2285, "low": 0.2254, "close": 0.2262, "volume": 173743.38, "close_time": 1765155599999, "quote_volume": 39414.204487, "trades": 1122, "taker_buy_base": 83544.99, "taker_buy_quote": 18959.321495 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2262, "high": 0.2324, "low": 0.2261, "close": 0.2298, "volume": 337461.46, "close_time": 1765159199999, "quote_volume": 77604.946826, "trades": 1583, "taker_buy_base": 201176.46, "taker_buy_quote": 46280.175062 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2298, "high": 0.2327, "low": 0.2295, "close": 0.2326, "volume": 121477.21, "close_time": 1765162799999, "quote_volume": 28059.341477, "trades": 769, "taker_buy_base": 67519.63, "taker_buy_quote": 15615.733588 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2326, "high": 0.2338, "low": 0.2325, "close": 0.2329, "volume": 128022.77, "close_time": 1765166399999, "quote_volume": 29836.962318, "trades": 650, "taker_buy_base": 38197.46, "taker_buy_quote": 8902.111733 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.233, "high": 0.2355, "low": 0.233, "close": 0.2341, "volume": 188746.48, "close_time": 1765169999999, "quote_volume": 44243.663301, "trades": 981, "taker_buy_base": 68713.09, "taker_buy_quote": 16097.757142 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2342, "high": 0.2351, "low": 0.2339, "close": 0.2343, "volume": 132311.99, "close_time": 1765173599999, "quote_volume": 31013.655102, "trades": 689, "taker_buy_base": 50522.76, "taker_buy_quote": 11854.049722 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2343, "high": 0.2355, "low": 0.2338, "close": 0.2352, "volume": 206549.62, "close_time": 1765177199999, "quote_volume": 48430.459233, "trades": 734, "taker_buy_base": 105597.33, "taker_buy_quote": 24774.353383 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2352, "high": 0.237, "low": 0.2345, "close": 0.2356, "volume": 272515.1, "close_time": 1765180799999, "quote_volume": 64205.899798, "trades": 878, "taker_buy_base": 136950.26, "taker_buy_quote": 32281.684046 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2357, "high": 0.2371, "low": 0.2349, "close": 0.2371, "volume": 117748.42, "close_time": 1765184399999, "quote_volume": 27817.11009, "trades": 806, "taker_buy_base": 70949.36, "taker_buy_quote": 16765.898301 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2371, "high": 0.242, "low": 0.2371, "close": 0.2417, "volume": 614894.52, "close_time": 1765187999999, "quote_volume": 147826.684211, "trades": 2887, "taker_buy_base": 338980.0, "taker_buy_quote": 81448.902848 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2418, "high": 0.2441, "low": 0.2397, "close": 0.2413, "volume": 2562101.14, "close_time": 1765191599999, "quote_volume": 619508.439001, "trades": 5442, "taker_buy_base": 1577597.52, "taker_buy_quote": 381418.758229 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2413, "high": 0.2452, "low": 0.2409, "close": 0.2441, "volume": 1425015.65, "close_time": 1765195199999, "quote_volume": 346244.548953, "trades": 4208, "taker_buy_base": 854067.78, "taker_buy_quote": 207559.208665 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2441, "high": 0.2444, "low": 0.2398, "close": 0.241, "volume": 1232171.01, "close_time": 1765198799999, "quote_volume": 297995.290754, "trades": 2978, "taker_buy_base": 364378.43, "taker_buy_quote": 88081.424009 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.241, "high": 0.2416, "low": 0.2392, "close": 0.2397, "volume": 369729.72, "close_time": 1765202399999, "quote_volume": 88787.991207, "trades": 1857, "taker_buy_base": 165668.42, "taker_buy_quote": 39775.585288 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2397, "high": 0.2418, "low": 0.238, "close": 0.2389, "volume": 931784.22, "close_time": 1765205999999, "quote_volume": 223132.165654, "trades": 4401, "taker_buy_base": 433763.61, "taker_buy_quote": 103907.769613 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2389, "high": 0.2395, "low": 0.2353, "close": 0.2362, "volume": 434394.5, "close_time": 1765209599999, "quote_volume": 102958.877243, "trades": 2871, "taker_buy_base": 198545.9, "taker_buy_quote": 47061.073855 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2361, "high": 0.2405, "low": 0.2348, "close": 0.2376, "volume": 416200.44, "close_time": 1765213199999, "quote_volume": 99208.706732, "trades": 2652, "taker_buy_base": 240760.73, "taker_buy_quote": 57368.071234 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2376, "high": 0.2391, "low": 0.2346, "close": 0.2364, "volume": 348224.12, "close_time": 1765216799999, "quote_volume": 82581.297597, "trades": 2247, "taker_buy_base": 158888.98, "taker_buy_quote": 37691.582008 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2365, "high": 0.2373, "low": 0.2328, "close": 0.2337, "volume": 239376.02, "close_time": 1765220399999, "quote_volume": 56319.957096, "trades": 1848, "taker_buy_base": 102329.54, "taker_buy_quote": 24094.680712 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2337, "high": 0.2358, "low": 0.2332, "close": 0.2346, "volume": 115450.54, "close_time": 1765223999999, "quote_volume": 27039.607414, "trades": 1066, "taker_buy_base": 62160.95, "taker_buy_quote": 14558.545365 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2347, "high": 0.2379, "low": 0.2347, "close": 0.2374, "volume": 137127.47, "close_time": 1765227599999, "quote_volume": 32355.370392, "trades": 1075, "taker_buy_base": 76186.7, "taker_buy_quote": 17968.960659 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2374, "high": 0.2388, "low": 0.2365, "close": 0.2385, "volume": 177137.65, "close_time": 1765231199999, "quote_volume": 42130.906649, "trades": 1084, "taker_buy_base": 96813.31, "taker_buy_quote": 23022.43605 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2386, "high": 0.2387, "low": 0.2366, "close": 0.2373, "volume": 139595.86, "close_time": 1765234799999, "quote_volume": 33131.316173, "trades": 532, "taker_buy_base": 53314.01, "taker_buy_quote": 12651.09077 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2374, "high": 0.2378, "low": 0.2355, "close": 0.2375, "volume": 111811.21, "close_time": 1765238399999, "quote_volume": 26458.874854, "trades": 716, "taker_buy_base": 57239.88, "taker_buy_quote": 13547.824377 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2374, "high": 0.2382, "low": 0.2363, "close": 0.2368, "volume": 81001.78, "close_time": 1765241999999, "quote_volume": 19216.47127, "trades": 575, "taker_buy_base": 33865.53, "taker_buy_quote": 8033.076727 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2367, "high": 0.2374, "low": 0.2341, "close": 0.2348, "volume": 112663.31, "close_time": 1765245599999, "quote_volume": 26530.705856, "trades": 809, "taker_buy_base": 42310.42, "taker_buy_quote": 9966.599518 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2348, "high": 0.2357, "low": 0.232, "close": 0.2322, "volume": 264407.39, "close_time": 1765249199999, "quote_volume": 61870.873418, "trades": 940, "taker_buy_base": 109539.05, "taker_buy_quote": 25662.254291 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2323, "high": 0.2349, "low": 0.2314, "close": 0.2343, "volume": 343132.72, "close_time": 1765252799999, "quote_volume": 80048.117568, "trades": 1297, "taker_buy_base": 187351.76, "taker_buy_quote": 43716.254414 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2314, "close": 0.2318, "volume": 157392.82, "close_time": 1765256399999, "quote_volume": 36615.074024, "trades": 906, "taker_buy_base": 52213.47, "taker_buy_quote": 12149.773662 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2319, "high": 0.2333, "low": 0.2311, "close": 0.2321, "volume": 166170.11, "close_time": 1765259999999, "quote_volume": 38551.332355, "trades": 885, "taker_buy_base": 84952.94, "taker_buy_quote": 19717.710016 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2321, "high": 0.2327, "low": 0.2301, "close": 0.2318, "volume": 196990.88, "close_time": 1765263599999, "quote_volume": 45569.280075, "trades": 781, "taker_buy_base": 72895.14, "taker_buy_quote": 16870.544711 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2319, "high": 0.2334, "low": 0.2311, "close": 0.2333, "volume": 70577.02, "close_time": 1765267199999, "quote_volume": 16392.730156, "trades": 530, "taker_buy_base": 38779.27, "taker_buy_quote": 9004.257599 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2333, "high": 0.2336, "low": 0.2322, "close": 0.2329, "volume": 60156.34, "close_time": 1765270799999, "quote_volume": 14017.616391, "trades": 492, "taker_buy_base": 23360.04, "taker_buy_quote": 5443.8572 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2328, "high": 0.2328, "low": 0.2302, "close": 0.2305, "volume": 355320.6, "close_time": 1765274399999, "quote_volume": 81975.331518, "trades": 712, "taker_buy_base": 264320.57, "taker_buy_quote": 60961.217809 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2306, "high": 0.2317, "low": 0.2293, "close": 0.2312, "volume": 246202.43, "close_time": 1765277999999, "quote_volume": 56737.617508, "trades": 996, "taker_buy_base": 99200.97, "taker_buy_quote": 22853.684891 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2313, "high": 0.2327, "low": 0.231, "close": 0.2327, "volume": 74095.03, "close_time": 1765281599999, "quote_volume": 17188.635657, "trades": 431, "taker_buy_base": 34974.0, "taker_buy_quote": 8114.765939 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2326, "high": 0.2366, "low": 0.2323, "close": 0.2363, "volume": 135138.4, "close_time": 1765285199999, "quote_volume": 31772.594546, "trades": 802, "taker_buy_base": 84878.14, "taker_buy_quote": 19962.462471 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2365, "high": 0.238, "low": 0.2351, "close": 0.2362, "volume": 846695.14, "close_time": 1765288799999, "quote_volume": 200656.455048, "trades": 2788, "taker_buy_base": 512790.45, "taker_buy_quote": 121551.541073 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2362, "high": 0.2374, "low": 0.2338, "close": 0.2354, "volume": 285210.62, "close_time": 1765292399999, "quote_volume": 67153.583573, "trades": 1822, "taker_buy_base": 109164.47, "taker_buy_quote": 25730.705258 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2356, "high": 0.2454, "low": 0.2351, "close": 0.2451, "volume": 1522492.18, "close_time": 1765295999999, "quote_volume": 366369.190748, "trades": 6539, "taker_buy_base": 747438.0, "taker_buy_quote": 179801.722435 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2452, "high": 0.263, "low": 0.2452, "close": 0.2616, "volume": 1854496.09, "close_time": 1765299599999, "quote_volume": 471467.938927, "trades": 9214, "taker_buy_base": 1104637.2, "taker_buy_quote": 280775.938074 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2617, "high": 0.2691, "low": 0.2598, "close": 0.2677, "volume": 2202427.7, "close_time": 1765303199999, "quote_volume": 582834.652266, "trades": 11441, "taker_buy_base": 1165545.81, "taker_buy_quote": 308379.572692 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2676, "high": 0.2697, "low": 0.2594, "close": 0.2605, "volume": 1876815.45, "close_time": 1765306799999, "quote_volume": 497436.392456, "trades": 8165, "taker_buy_base": 928813.67, "taker_buy_quote": 246275.703707 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2566, "close": 0.2573, "volume": 445514.52, "close_time": 1765310399999, "quote_volume": 114975.979513, "trades": 2271, "taker_buy_base": 188425.18, "taker_buy_quote": 48624.401008 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2573, "high": 0.2575, "low": 0.2507, "close": 0.2509, "volume": 1150037.29, "close_time": 1765313999999, "quote_volume": 291087.682258, "trades": 3476, "taker_buy_base": 399022.35, "taker_buy_quote": 101127.236673 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2508, "high": 0.2516, "low": 0.2435, "close": 0.2459, "volume": 1374051.75, "close_time": 1765317599999, "quote_volume": 341966.734627, "trades": 4102, "taker_buy_base": 681697.54, "taker_buy_quote": 169863.021717 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2459, "high": 0.2503, "low": 0.2458, "close": 0.2484, "volume": 572764.11, "close_time": 1765321199999, "quote_volume": 142332.058093, "trades": 2133, "taker_buy_base": 293513.0, "taker_buy_quote": 72976.28937 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2483, "high": 0.2486, "low": 0.2463, "close": 0.2465, "volume": 200410.86, "close_time": 1765324799999, "quote_volume": 49598.264035, "trades": 1101, "taker_buy_base": 88226.83, "taker_buy_quote": 21832.533865 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2466, "high": 0.2473, "low": 0.2426, "close": 0.2427, "volume": 280391.0, "close_time": 1765328399999, "quote_volume": 68664.942908, "trades": 1507, "taker_buy_base": 134064.07, "taker_buy_quote": 32878.230422 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2427, "high": 0.243, "low": 0.2402, "close": 0.2404, "volume": 276985.14, "close_time": 1765331999999, "quote_volume": 66779.398711, "trades": 1308, "taker_buy_base": 96321.2, "taker_buy_quote": 23226.07296 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2404, "high": 0.2418, "low": 0.2396, "close": 0.2411, "volume": 166557.69, "close_time": 1765335599999, "quote_volume": 40122.586098, "trades": 787, "taker_buy_base": 83455.63, "taker_buy_quote": 20098.392876 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.241, "high": 0.2413, "low": 0.2391, "close": 0.2408, "volume": 81260.69, "close_time": 1765339199999, "quote_volume": 19536.323431, "trades": 621, "taker_buy_base": 38548.04, "taker_buy_quote": 9269.201729 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2407, "high": 0.2417, "low": 0.2395, "close": 0.2404, "volume": 118457.64, "close_time": 1765342799999, "quote_volume": 28519.124727, "trades": 714, "taker_buy_base": 53744.94, "taker_buy_quote": 12940.550851 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2404, "high": 0.242, "low": 0.2395, "close": 0.2399, "volume": 165087.53, "close_time": 1765346399999, "quote_volume": 39772.873511, "trades": 912, "taker_buy_base": 92971.19, "taker_buy_quote": 22406.833757 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.24, "high": 0.2408, "low": 0.239, "close": 0.2398, "volume": 209183.77, "close_time": 1765349999999, "quote_volume": 50191.68546, "trades": 1056, "taker_buy_base": 126951.3, "taker_buy_quote": 30475.780644 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2398, "high": 0.2403, "low": 0.2376, "close": 0.2391, "volume": 195440.62, "close_time": 1765353599999, "quote_volume": 46671.942517, "trades": 1064, "taker_buy_base": 87255.39, "taker_buy_quote": 20830.334658 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2391, "high": 0.2393, "low": 0.2381, "close": 0.2385, "volume": 136650.28, "close_time": 1765357199999, "quote_volume": 32628.569294, "trades": 832, "taker_buy_base": 86450.18, "taker_buy_quote": 20640.757656 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2385, "high": 0.2403, "low": 0.2376, "close": 0.2399, "volume": 147917.13, "close_time": 1765360799999, "quote_volume": 35296.783702, "trades": 972, "taker_buy_base": 94124.35, "taker_buy_quote": 22468.898843 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2399, "high": 0.2412, "low": 0.2365, "close": 0.2368, "volume": 316977.42, "close_time": 1765364399999, "quote_volume": 75512.673215, "trades": 1542, "taker_buy_base": 150770.35, "taker_buy_quote": 35917.352814 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2368, "high": 0.2375, "low": 0.2353, "close": 0.2363, "volume": 359885.28, "close_time": 1765367999999, "quote_volume": 85028.921204, "trades": 1357, "taker_buy_base": 215974.34, "taker_buy_quote": 51018.280005 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2363, "high": 0.2374, "low": 0.236, "close": 0.2373, "volume": 188997.86, "close_time": 1765371599999, "quote_volume": 44687.805338, "trades": 925, "taker_buy_base": 99403.15, "taker_buy_quote": 23502.630578 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2372, "high": 0.2387, "low": 0.2364, "close": 0.2382, "volume": 156761.14, "close_time": 1765375199999, "quote_volume": 37240.357412, "trades": 884, "taker_buy_base": 85078.35, "taker_buy_quote": 20205.755182 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2383, "high": 0.2391, "low": 0.237, "close": 0.2383, "volume": 396627.24, "close_time": 1765378799999, "quote_volume": 94518.775825, "trades": 1886, "taker_buy_base": 188053.5, "taker_buy_quote": 44819.389011 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2382, "high": 0.2408, "low": 0.2377, "close": 0.2385, "volume": 469926.48, "close_time": 1765382399999, "quote_volume": 112510.613894, "trades": 1907, "taker_buy_base": 199266.16, "taker_buy_quote": 47706.735376 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2385, "high": 0.2423, "low": 0.2382, "close": 0.2412, "volume": 255740.63, "close_time": 1765385999999, "quote_volume": 61535.000955, "trades": 1464, "taker_buy_base": 159611.19, "taker_buy_quote": 38403.092984 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2411, "high": 0.2436, "low": 0.2394, "close": 0.2396, "volume": 246336.51, "close_time": 1765389599999, "quote_volume": 59423.101196, "trades": 1276, "taker_buy_base": 116013.8, "taker_buy_quote": 27977.163819 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2396, "high": 0.2445, "low": 0.2389, "close": 0.2408, "volume": 576968.72, "close_time": 1765393199999, "quote_volume": 139011.810474, "trades": 2812, "taker_buy_base": 252927.7, "taker_buy_quote": 60960.378923 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2408, "high": 0.2453, "low": 0.2381, "close": 0.2445, "volume": 2180485.79, "close_time": 1765396799999, "quote_volume": 528988.871014, "trades": 10188, "taker_buy_base": 1093668.66, "taker_buy_quote": 265465.085189 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2446, "high": 0.2501, "low": 0.2408, "close": 0.2416, "volume": 1123521.77, "close_time": 1765400399999, "quote_volume": 276158.241051, "trades": 5972, "taker_buy_base": 532629.42, "taker_buy_quote": 131137.360972 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2416, "high": 0.2426, "low": 0.2364, "close": 0.2367, "volume": 679265.83, "close_time": 1765403999999, "quote_volume": 163042.297804, "trades": 3160, "taker_buy_base": 439601.15, "taker_buy_quote": 105512.14943 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2366, "high": 0.2392, "low": 0.2336, "close": 0.239, "volume": 516379.8, "close_time": 1765407599999, "quote_volume": 121999.89425, "trades": 2222, "taker_buy_base": 265109.98, "taker_buy_quote": 62711.46516 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.239, "high": 0.24, "low": 0.2361, "close": 0.2362, "volume": 228749.93, "close_time": 1765411199999, "quote_volume": 54564.564753, "trades": 1264, "taker_buy_base": 92002.34, "taker_buy_quote": 21919.549036 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2361, "high": 0.237, "low": 0.2309, "close": 0.2315, "volume": 333686.98, "close_time": 1765414799999, "quote_volume": 77963.40412, "trades": 2117, "taker_buy_base": 128187.61, "taker_buy_quote": 29925.406891 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2315, "high": 0.232, "low": 0.2281, "close": 0.2283, "volume": 335081.47, "close_time": 1765418399999, "quote_volume": 77079.781589, "trades": 2136, "taker_buy_base": 150140.58, "taker_buy_quote": 34543.234749 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2283, "high": 0.2288, "low": 0.2259, "close": 0.2273, "volume": 205653.03, "close_time": 1765421999999, "quote_volume": 46787.493268, "trades": 1437, "taker_buy_base": 110314.44, "taker_buy_quote": 25090.547448 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2273, "high": 0.2273, "low": 0.2239, "close": 0.2246, "volume": 509451.38, "close_time": 1765425599999, "quote_volume": 114634.849439, "trades": 2069, "taker_buy_base": 266427.16, "taker_buy_quote": 59949.603819 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2246, "high": 0.2273, "low": 0.2235, "close": 0.2267, "volume": 231389.57, "close_time": 1765429199999, "quote_volume": 52112.829602, "trades": 1305, "taker_buy_base": 143082.33, "taker_buy_quote": 32250.241452 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2266, "high": 0.2268, "low": 0.2253, "close": 0.2258, "volume": 100486.3, "close_time": 1765432799999, "quote_volume": 22699.110903, "trades": 582, "taker_buy_base": 50094.7, "taker_buy_quote": 11316.913862 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2257, "high": 0.2262, "low": 0.2244, "close": 0.2251, "volume": 97283.91, "close_time": 1765436399999, "quote_volume": 21921.845556, "trades": 604, "taker_buy_base": 51221.53, "taker_buy_quote": 11541.994238 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2249, "high": 0.2266, "low": 0.2243, "close": 0.2262, "volume": 172357.64, "close_time": 1765439999999, "quote_volume": 38853.601355, "trades": 725, "taker_buy_base": 123709.38, "taker_buy_quote": 27883.41043 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2262, "high": 0.227, "low": 0.2248, "close": 0.2267, "volume": 173032.24, "close_time": 1765443599999, "quote_volume": 39080.717364, "trades": 917, "taker_buy_base": 107444.84, "taker_buy_quote": 24267.466476 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2267, "high": 0.2267, "low": 0.2241, "close": 0.2243, "volume": 153501.24, "close_time": 1765447199999, "quote_volume": 34610.429859, "trades": 828, "taker_buy_base": 52915.02, "taker_buy_quote": 11938.170798 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2243, "high": 0.2252, "low": 0.2236, "close": 0.225, "volume": 256922.28, "close_time": 1765450799999, "quote_volume": 57600.448729, "trades": 929, "taker_buy_base": 174291.27, "taker_buy_quote": 39076.824785 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2251, "high": 0.2281, "low": 0.2248, "close": 0.2268, "volume": 661753.25, "close_time": 1765454399999, "quote_volume": 149596.074035, "trades": 1768, "taker_buy_base": 502561.77, "taker_buy_quote": 113557.589281 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2268, "high": 0.2273, "low": 0.2256, "close": 0.2272, "volume": 148493.47, "close_time": 1765457999999, "quote_volume": 33624.225884, "trades": 836, "taker_buy_base": 77265.69, "taker_buy_quote": 17497.327019 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2272, "high": 0.2284, "low": 0.2265, "close": 0.2269, "volume": 183287.61, "close_time": 1765461599999, "quote_volume": 41708.285031, "trades": 1178, "taker_buy_base": 57405.21, "taker_buy_quote": 13062.859963 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2269, "high": 0.228, "low": 0.224, "close": 0.226, "volume": 517581.05, "close_time": 1765465199999, "quote_volume": 117083.9211, "trades": 3145, "taker_buy_base": 271269.76, "taker_buy_quote": 61366.472783 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2259, "high": 0.2294, "low": 0.2252, "close": 0.2274, "volume": 370429.47, "close_time": 1765468799999, "quote_volume": 84184.382048, "trades": 2495, "taker_buy_base": 196172.59, "taker_buy_quote": 44560.098894 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2272, "high": 0.2303, "low": 0.2254, "close": 0.2294, "volume": 294745.0, "close_time": 1765472399999, "quote_volume": 67112.130649, "trades": 1784, "taker_buy_base": 172784.63, "taker_buy_quote": 39321.243519 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2294, "high": 0.2323, "low": 0.2284, "close": 0.2312, "volume": 371476.51, "close_time": 1765475999999, "quote_volume": 85579.62162, "trades": 1697, "taker_buy_base": 201978.39, "taker_buy_quote": 46567.878399 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2313, "high": 0.2372, "low": 0.2312, "close": 0.2339, "volume": 539459.66, "close_time": 1765479599999, "quote_volume": 126251.83054, "trades": 2580, "taker_buy_base": 215575.17, "taker_buy_quote": 50481.447711 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2338, "high": 0.2349, "low": 0.2316, "close": 0.232, "volume": 557172.77, "close_time": 1765483199999, "quote_volume": 129889.771532, "trades": 2422, "taker_buy_base": 281298.54, "taker_buy_quote": 65565.426589 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.232, "high": 0.2355, "low": 0.232, "close": 0.2352, "volume": 299437.63, "close_time": 1765486799999, "quote_volume": 70016.477589, "trades": 1480, "taker_buy_base": 165859.13, "taker_buy_quote": 38795.08648 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2353, "high": 0.2388, "low": 0.2351, "close": 0.2367, "volume": 563537.27, "close_time": 1765490399999, "quote_volume": 133702.219808, "trades": 2951, "taker_buy_base": 308749.52, "taker_buy_quote": 73271.255386 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2368, "high": 0.2381, "low": 0.2325, "close": 0.2335, "volume": 340836.38, "close_time": 1765493999999, "quote_volume": 79885.867922, "trades": 1378, "taker_buy_base": 124574.76, "taker_buy_quote": 29238.912489 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2334, "high": 0.2336, "low": 0.2315, "close": 0.233, "volume": 223662.67, "close_time": 1765497599999, "quote_volume": 52024.662306, "trades": 826, "taker_buy_base": 113952.97, "taker_buy_quote": 26515.174055 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2331, "high": 0.2335, "low": 0.2289, "close": 0.2291, "volume": 314878.15, "close_time": 1765501199999, "quote_volume": 72984.532961, "trades": 985, "taker_buy_base": 114552.37, "taker_buy_quote": 26555.665942 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2292, "high": 0.2326, "low": 0.2292, "close": 0.2322, "volume": 95062.68, "close_time": 1765504799999, "quote_volume": 21981.449045, "trades": 963, "taker_buy_base": 46929.0, "taker_buy_quote": 10850.059155 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.232, "high": 0.2339, "low": 0.2312, "close": 0.2329, "volume": 118952.38, "close_time": 1765508399999, "quote_volume": 27682.464992, "trades": 934, "taker_buy_base": 89343.28, "taker_buy_quote": 20787.199357 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2313, "close": 0.2323, "volume": 86705.1, "close_time": 1765511999999, "quote_volume": 20136.612364, "trades": 503, "taker_buy_base": 48482.16, "taker_buy_quote": 11261.39083 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2323, "high": 0.2324, "low": 0.2314, "close": 0.2314, "volume": 97819.05, "close_time": 1765515599999, "quote_volume": 22677.091874, "trades": 388, "taker_buy_base": 32046.94, "taker_buy_quote": 7426.638422 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2315, "high": 0.235, "low": 0.2311, "close": 0.235, "volume": 108124.39, "close_time": 1765519199999, "quote_volume": 25206.860478, "trades": 600, "taker_buy_base": 63008.77, "taker_buy_quote": 14691.599349 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2351, "high": 0.2364, "low": 0.2342, "close": 0.2346, "volume": 109098.8, "close_time": 1765522799999, "quote_volume": 25678.642987, "trades": 700, "taker_buy_base": 63679.61, "taker_buy_quote": 14996.296583 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2346, "high": 0.2358, "low": 0.2345, "close": 0.2355, "volume": 117641.68, "close_time": 1765526399999, "quote_volume": 27656.144014, "trades": 513, "taker_buy_base": 73287.48, "taker_buy_quote": 17225.972578 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2355, "high": 0.2358, "low": 0.2336, "close": 0.2345, "volume": 120986.26, "close_time": 1765529999999, "quote_volume": 28384.5963, "trades": 481, "taker_buy_base": 59250.83, "taker_buy_quote": 13887.909699 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2346, "high": 0.2384, "low": 0.2344, "close": 0.2381, "volume": 175667.67, "close_time": 1765533599999, "quote_volume": 41427.50706, "trades": 846, "taker_buy_base": 117568.4, "taker_buy_quote": 27708.168313 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.238, "high": 0.2395, "low": 0.2358, "close": 0.2365, "volume": 320529.94, "close_time": 1765537199999, "quote_volume": 76190.252076, "trades": 1064, "taker_buy_base": 124520.4, "taker_buy_quote": 29594.795502 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2364, "high": 0.2367, "low": 0.2351, "close": 0.2357, "volume": 170241.61, "close_time": 1765540799999, "quote_volume": 40160.469903, "trades": 647, "taker_buy_base": 93260.26, "taker_buy_quote": 22003.183981 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2356, "high": 0.2358, "low": 0.2339, "close": 0.2352, "volume": 290548.47, "close_time": 1765544399999, "quote_volume": 68228.016451, "trades": 876, "taker_buy_base": 74132.61, "taker_buy_quote": 17412.548029 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2351, "high": 0.2351, "low": 0.2335, "close": 0.2342, "volume": 112724.45, "close_time": 1765547999999, "quote_volume": 26393.941367, "trades": 578, "taker_buy_base": 57790.86, "taker_buy_quote": 13536.208847 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2342, "high": 0.2349, "low": 0.2326, "close": 0.2341, "volume": 390711.51, "close_time": 1765551599999, "quote_volume": 91328.195153, "trades": 2048, "taker_buy_base": 183113.03, "taker_buy_quote": 42792.137465 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.234, "high": 0.234, "low": 0.2215, "close": 0.2231, "volume": 1600517.2, "close_time": 1765555199999, "quote_volume": 364231.386369, "trades": 7173, "taker_buy_base": 752670.19, "taker_buy_quote": 171396.451152 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.223, "high": 0.2243, "low": 0.2195, "close": 0.2224, "volume": 1650998.29, "close_time": 1765558799999, "quote_volume": 366345.545862, "trades": 7478, "taker_buy_base": 844249.58, "taker_buy_quote": 187380.559839 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2224, "high": 0.2261, "low": 0.2219, "close": 0.2234, "volume": 531272.66, "close_time": 1765562399999, "quote_volume": 119045.549097, "trades": 2438, "taker_buy_base": 225697.94, "taker_buy_quote": 50626.992563 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2235, "high": 0.2274, "low": 0.2233, "close": 0.2253, "volume": 594989.57, "close_time": 1765565999999, "quote_volume": 134251.374229, "trades": 1961, "taker_buy_base": 309656.05, "taker_buy_quote": 69779.090814 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2254, "high": 0.2255, "low": 0.2237, "close": 0.225, "volume": 290565.41, "close_time": 1765569599999, "quote_volume": 65234.780254, "trades": 1243, "taker_buy_base": 166162.34, "taker_buy_quote": 37303.200592 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.225, "high": 0.2263, "low": 0.2244, "close": 0.2259, "volume": 429796.32, "close_time": 1765573199999, "quote_volume": 96910.912287, "trades": 1251, "taker_buy_base": 193829.84, "taker_buy_quote": 43751.56226 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2258, "high": 0.2284, "low": 0.2257, "close": 0.2271, "volume": 496240.25, "close_time": 1765576799999, "quote_volume": 112813.565241, "trades": 1113, "taker_buy_base": 299997.99, "taker_buy_quote": 68199.452356 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2272, "high": 0.2308, "low": 0.2272, "close": 0.2295, "volume": 282602.25, "close_time": 1765580399999, "quote_volume": 64855.568505, "trades": 561, "taker_buy_base": 145847.8, "taker_buy_quote": 33517.468131 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2297, "high": 0.2315, "low": 0.2297, "close": 0.2305, "volume": 97557.61, "close_time": 1765583999999, "quote_volume": 22487.552182, "trades": 471, "taker_buy_base": 45540.16, "taker_buy_quote": 10501.013853 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2306, "high": 0.2317, "low": 0.2303, "close": 0.2304, "volume": 412239.4, "close_time": 1765587599999, "quote_volume": 95190.329595, "trades": 868, "taker_buy_base": 111302.03, "taker_buy_quote": 25719.651867 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2305, "high": 0.2311, "low": 0.2294, "close": 0.2299, "volume": 85583.7, "close_time": 1765591199999, "quote_volume": 19704.491024, "trades": 467, "taker_buy_base": 37609.9, "taker_buy_quote": 8654.859847 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2299, "high": 0.2306, "low": 0.2296, "close": 0.2303, "volume": 67912.29, "close_time": 1765594799999, "quote_volume": 15629.000496, "trades": 291, "taker_buy_base": 25591.87, "taker_buy_quote": 5890.173511 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2302, "high": 0.2343, "low": 0.2295, "close": 0.2331, "volume": 319325.0, "close_time": 1765598399999, "quote_volume": 74199.796688, "trades": 1249, "taker_buy_base": 185747.45, "taker_buy_quote": 43176.562552 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.233, "high": 0.2349, "low": 0.2326, "close": 0.2348, "volume": 240383.89, "close_time": 1765601999999, "quote_volume": 56144.988168, "trades": 848, "taker_buy_base": 125391.69, "taker_buy_quote": 29303.087035 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2347, "high": 0.2356, "low": 0.231, "close": 0.2311, "volume": 316795.77, "close_time": 1765605599999, "quote_volume": 73776.136735, "trades": 1093, "taker_buy_base": 115621.52, "taker_buy_quote": 26893.97808 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2311, "high": 0.2315, "low": 0.2295, "close": 0.2308, "volume": 399771.27, "close_time": 1765609199999, "quote_volume": 92115.415462, "trades": 1055, "taker_buy_base": 158134.27, "taker_buy_quote": 36387.723355 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2307, "high": 0.2318, "low": 0.2301, "close": 0.2301, "volume": 160542.81, "close_time": 1765612799999, "quote_volume": 37091.607866, "trades": 574, "taker_buy_base": 40880.94, "taker_buy_quote": 9444.7603 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2301, "high": 0.2316, "low": 0.2293, "close": 0.2296, "volume": 328246.81, "close_time": 1765616399999, "quote_volume": 75608.759637, "trades": 1087, "taker_buy_base": 181523.23, "taker_buy_quote": 41832.521599 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2297, "high": 0.23, "low": 0.2289, "close": 0.229, "volume": 182455.38, "close_time": 1765619999999, "quote_volume": 41901.173346, "trades": 469, "taker_buy_base": 118892.38, "taker_buy_quote": 27305.167795 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2289, "high": 0.2315, "low": 0.2286, "close": 0.2311, "volume": 132416.84, "close_time": 1765623599999, "quote_volume": 30492.253899, "trades": 485, "taker_buy_base": 84493.12, "taker_buy_quote": 19440.792763 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2311, "high": 0.2312, "low": 0.2297, "close": 0.2306, "volume": 225365.1, "close_time": 1765627199999, "quote_volume": 51971.563655, "trades": 668, "taker_buy_base": 141890.35, "taker_buy_quote": 32714.918661 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2308, "high": 0.2329, "low": 0.2308, "close": 0.2324, "volume": 473465.93, "close_time": 1765630799999, "quote_volume": 109879.881005, "trades": 1317, "taker_buy_base": 213136.31, "taker_buy_quote": 49420.63057 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2325, "high": 0.2326, "low": 0.2313, "close": 0.2315, "volume": 175087.05, "close_time": 1765634399999, "quote_volume": 40582.53263, "trades": 699, "taker_buy_base": 117187.07, "taker_buy_quote": 27164.381874 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2316, "high": 0.2325, "low": 0.2304, "close": 0.231, "volume": 218726.33, "close_time": 1765637999999, "quote_volume": 50584.565797, "trades": 824, "taker_buy_base": 125555.98, "taker_buy_quote": 29017.727253 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2311, "high": 0.2342, "low": 0.2311, "close": 0.2324, "volume": 381419.32, "close_time": 1765641599999, "quote_volume": 88885.399167, "trades": 1327, "taker_buy_base": 139102.2, "taker_buy_quote": 32407.018789 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2325, "high": 0.2339, "low": 0.2309, "close": 0.2317, "volume": 584454.32, "close_time": 1765645199999, "quote_volume": 135721.935217, "trades": 1327, "taker_buy_base": 205935.44, "taker_buy_quote": 47812.944547 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2317, "high": 0.2325, "low": 0.2309, "close": 0.2318, "volume": 106717.85, "close_time": 1765648799999, "quote_volume": 24734.454667, "trades": 543, "taker_buy_base": 54158.34, "taker_buy_quote": 12555.349547 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2317, "high": 0.2321, "low": 0.2309, "close": 0.2311, "volume": 85265.99, "close_time": 1765652399999, "quote_volume": 19750.223405, "trades": 405, "taker_buy_base": 25511.68, "taker_buy_quote": 5911.798883 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2311, "high": 0.2322, "low": 0.231, "close": 0.2314, "volume": 93700.26, "close_time": 1765655999999, "quote_volume": 21695.916645, "trades": 401, "taker_buy_base": 59670.94, "taker_buy_quote": 13816.770315 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2314, "high": 0.2314, "low": 0.2301, "close": 0.2303, "volume": 106092.96, "close_time": 1765659599999, "quote_volume": 24492.478037, "trades": 417, "taker_buy_base": 17527.11, "taker_buy_quote": 4044.494038 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2303, "high": 0.2311, "low": 0.2293, "close": 0.2308, "volume": 88399.78, "close_time": 1765663199999, "quote_volume": 20338.262788, "trades": 463, "taker_buy_base": 33213.61, "taker_buy_quote": 7642.819165 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2307, "high": 0.2312, "low": 0.2302, "close": 0.231, "volume": 43663.08, "close_time": 1765666799999, "quote_volume": 10080.881759, "trades": 259, "taker_buy_base": 24677.02, "taker_buy_quote": 5698.442349 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2311, "high": 0.2323, "low": 0.2308, "close": 0.232, "volume": 32394.65, "close_time": 1765670399999, "quote_volume": 7496.857409, "trades": 226, "taker_buy_base": 15131.94, "taker_buy_quote": 3500.753479 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2319, "high": 0.2329, "low": 0.2316, "close": 0.2321, "volume": 53494.6, "close_time": 1765673999999, "quote_volume": 12427.939307, "trades": 387, "taker_buy_base": 31399.86, "taker_buy_quote": 7296.098939 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2322, "high": 0.2333, "low": 0.2322, "close": 0.2328, "volume": 42469.66, "close_time": 1765677599999, "quote_volume": 9888.258777, "trades": 226, "taker_buy_base": 22664.64, "taker_buy_quote": 5275.478093 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2328, "high": 0.234, "low": 0.2327, "close": 0.2337, "volume": 49008.64, "close_time": 1765681199999, "quote_volume": 11441.02949, "trades": 276, "taker_buy_base": 33535.68, "taker_buy_quote": 7829.019256 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2337, "high": 0.2337, "low": 0.2324, "close": 0.2325, "volume": 72327.42, "close_time": 1765684799999, "quote_volume": 16869.380746, "trades": 395, "taker_buy_base": 36871.48, "taker_buy_quote": 8599.529285 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2325, "high": 0.2327, "low": 0.231, "close": 0.2317, "volume": 42456.06, "close_time": 1765688399999, "quote_volume": 9848.198001, "trades": 272, "taker_buy_base": 22413.63, "taker_buy_quote": 5199.670975 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2316, "high": 0.2316, "low": 0.23, "close": 0.2309, "volume": 69915.67, "close_time": 1765691999999, "quote_volume": 16121.398133, "trades": 369, "taker_buy_base": 18669.08, "taker_buy_quote": 4310.76524 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2309, "high": 0.231, "low": 0.2294, "close": 0.2302, "volume": 89702.62, "close_time": 1765695599999, "quote_volume": 20633.700526, "trades": 358, "taker_buy_base": 29158.72, "taker_buy_quote": 6707.97635 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2302, "high": 0.2307, "low": 0.2298, "close": 0.2301, "volume": 37467.95, "close_time": 1765699199999, "quote_volume": 8624.425711, "trades": 253, "taker_buy_base": 17910.52, "taker_buy_quote": 4122.23359 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2301, "high": 0.2312, "low": 0.2288, "close": 0.229, "volume": 132550.87, "close_time": 1765702799999, "quote_volume": 30444.69892, "trades": 473, "taker_buy_base": 49873.81, "taker_buy_quote": 11468.305545 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.229, "high": 0.2296, "low": 0.2286, "close": 0.2288, "volume": 69075.2, "close_time": 1765706399999, "quote_volume": 15823.609083, "trades": 357, "taker_buy_base": 39129.31, "taker_buy_quote": 8961.990605 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2289, "high": 0.2293, "low": 0.227, "close": 0.2276, "volume": 272361.96, "close_time": 1765709999999, "quote_volume": 62069.663535, "trades": 913, "taker_buy_base": 112203.7, "taker_buy_quote": 25564.952314 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2277, "high": 0.2279, "low": 0.2239, "close": 0.2263, "volume": 321315.07, "close_time": 1765713599999, "quote_volume": 72618.907507, "trades": 1642, "taker_buy_base": 144386.86, "taker_buy_quote": 32619.898618 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2262, "high": 0.2274, "low": 0.2253, "close": 0.2269, "volume": 103548.51, "close_time": 1765717199999, "quote_volume": 23460.946621, "trades": 668, "taker_buy_base": 61122.18, "taker_buy_quote": 13853.278991 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2269, "high": 0.2269, "low": 0.2256, "close": 0.2268, "volume": 69202.57, "close_time": 1765720799999, "quote_volume": 15650.231927, "trades": 538, "taker_buy_base": 40871.96, "taker_buy_quote": 9245.378797 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2268, "high": 0.2272, "low": 0.2226, "close": 0.2236, "volume": 128974.85, "close_time": 1765724399999, "quote_volume": 28987.613805, "trades": 906, "taker_buy_base": 53646.95, "taker_buy_quote": 12050.67677 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2235, "high": 0.2242, "low": 0.2229, "close": 0.2232, "volume": 84752.43, "close_time": 1765727999999, "quote_volume": 18946.216681, "trades": 652, "taker_buy_base": 38458.56, "taker_buy_quote": 8598.366556 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2232, "high": 0.2254, "low": 0.2226, "close": 0.2242, "volume": 141485.82, "close_time": 1765731599999, "quote_volume": 31663.59288, "trades": 870, "taker_buy_base": 73485.26, "taker_buy_quote": 16450.932866 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2242, "high": 0.2247, "low": 0.221, "close": 0.2211, "volume": 217465.37, "close_time": 1765735199999, "quote_volume": 48256.705514, "trades": 1364, "taker_buy_base": 83752.76, "taker_buy_quote": 18580.857687 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2211, "high": 0.2234, "low": 0.2204, "close": 0.2232, "volume": 201844.49, "close_time": 1765738799999, "quote_volume": 44759.68337, "trades": 999, "taker_buy_base": 96254.55, "taker_buy_quote": 21360.657164 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2231, "high": 0.2231, "low": 0.2206, "close": 0.2214, "volume": 112083.1, "close_time": 1765742399999, "quote_volume": 24843.259465, "trades": 582, "taker_buy_base": 57518.59, "taker_buy_quote": 12756.97303 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2214, "high": 0.2226, "low": 0.2199, "close": 0.2207, "volume": 273534.24, "close_time": 1765745999999, "quote_volume": 60491.114097, "trades": 950, "taker_buy_base": 157424.73, "taker_buy_quote": 34828.473702 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2207, "high": 0.2214, "low": 0.2188, "close": 0.2194, "volume": 174975.3, "close_time": 1765749599999, "quote_volume": 38518.1908, "trades": 665, "taker_buy_base": 87656.15, "taker_buy_quote": 19321.388785 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2194, "high": 0.2208, "low": 0.2182, "close": 0.2203, "volume": 234383.0, "close_time": 1765753199999, "quote_volume": 51492.039631, "trades": 881, "taker_buy_base": 112987.91, "taker_buy_quote": 24832.973757 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2165, "close": 0.2189, "volume": 514720.5, "close_time": 1765756799999, "quote_volume": 112453.120763, "trades": 2079, "taker_buy_base": 265604.04, "taker_buy_quote": 57979.980258 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.219, "high": 0.2205, "low": 0.2175, "close": 0.2199, "volume": 304987.62, "close_time": 1765760399999, "quote_volume": 66947.031496, "trades": 1131, "taker_buy_base": 127856.94, "taker_buy_quote": 28067.054037 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2201, "high": 0.2252, "low": 0.2192, "close": 0.2242, "volume": 366883.4, "close_time": 1765763999999, "quote_volume": 81480.717432, "trades": 1565, "taker_buy_base": 239665.43, "taker_buy_quote": 53218.007685 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2242, "high": 0.2282, "low": 0.2242, "close": 0.2252, "volume": 304281.97, "close_time": 1765767599999, "quote_volume": 68829.873389, "trades": 1472, "taker_buy_base": 177423.12, "taker_buy_quote": 40141.163485 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2253, "high": 0.2258, "low": 0.2246, "close": 0.225, "volume": 66570.61, "close_time": 1765771199999, "quote_volume": 14979.473781, "trades": 447, "taker_buy_base": 35561.05, "taker_buy_quote": 8001.253999 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2251, "high": 0.2264, "low": 0.225, "close": 0.2262, "volume": 45126.09, "close_time": 1765774799999, "quote_volume": 10194.537632, "trades": 371, "taker_buy_base": 27392.43, "taker_buy_quote": 6187.469011 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2263, "high": 0.2272, "low": 0.2261, "close": 0.227, "volume": 74805.12, "close_time": 1765778399999, "quote_volume": 16958.768105, "trades": 366, "taker_buy_base": 43555.57, "taker_buy_quote": 9875.405531 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.227, "high": 0.2276, "low": 0.2263, "close": 0.2264, "volume": 70033.09, "close_time": 1765781999999, "quote_volume": 15905.243456, "trades": 418, "taker_buy_base": 24255.21, "taker_buy_quote": 5508.536349 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2264, "high": 0.2266, "low": 0.2236, "close": 0.2249, "volume": 127828.83, "close_time": 1765785599999, "quote_volume": 28705.279625, "trades": 509, "taker_buy_base": 49047.92, "taker_buy_quote": 11019.401791 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2231, "close": 0.2232, "volume": 320451.73, "close_time": 1765789199999, "quote_volume": 71727.770262, "trades": 708, "taker_buy_base": 135200.19, "taker_buy_quote": 30242.241146 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2232, "high": 0.2247, "low": 0.2232, "close": 0.2244, "volume": 79211.61, "close_time": 1765792799999, "quote_volume": 17729.701017, "trades": 506, "taker_buy_base": 36474.14, "taker_buy_quote": 8164.723825 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2244, "high": 0.2252, "low": 0.2233, "close": 0.2233, "volume": 54453.4, "close_time": 1765796399999, "quote_volume": 12214.146485, "trades": 394, "taker_buy_base": 27385.42, "taker_buy_quote": 6144.739453 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2233, "high": 0.2235, "low": 0.2225, "close": 0.2233, "volume": 97487.41, "close_time": 1765799999999, "quote_volume": 21746.657319, "trades": 347, "taker_buy_base": 52476.88, "taker_buy_quote": 11704.582245 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2232, "high": 0.2244, "low": 0.2223, "close": 0.2241, "volume": 94537.21, "close_time": 1765803599999, "quote_volume": 21110.904158, "trades": 572, "taker_buy_base": 40646.99, "taker_buy_quote": 9082.996101 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2241, "high": 0.2242, "low": 0.2215, "close": 0.2223, "volume": 177175.62, "close_time": 1765807199999, "quote_volume": 39452.132848, "trades": 804, "taker_buy_base": 76540.08, "taker_buy_quote": 17029.671277 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2223, "high": 0.225, "low": 0.2161, "close": 0.2185, "volume": 772985.88, "close_time": 1765810799999, "quote_volume": 170168.337103, "trades": 4299, "taker_buy_base": 333074.04, "taker_buy_quote": 73369.209619 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2185, "high": 0.2196, "low": 0.2097, "close": 0.2121, "volume": 1997821.96, "close_time": 1765814399999, "quote_volume": 427571.566504, "trades": 10190, "taker_buy_base": 1005527.22, "taker_buy_quote": 214839.615493 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.212, "high": 0.2129, "low": 0.2084, "close": 0.2098, "volume": 574654.76, "close_time": 1765817999999, "quote_volume": 121019.613717, "trades": 3514, "taker_buy_base": 314463.67, "taker_buy_quote": 66214.53482 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2097, "high": 0.2102, "low": 0.2069, "close": 0.2071, "volume": 379541.05, "close_time": 1765821599999, "quote_volume": 79245.565299, "trades": 2058, "taker_buy_base": 196880.37, "taker_buy_quote": 41111.335629 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2071, "high": 0.2085, "low": 0.2043, "close": 0.2084, "volume": 591334.27, "close_time": 1765825199999, "quote_volume": 122071.824023, "trades": 2440, "taker_buy_base": 292129.97, "taker_buy_quote": 60296.470842 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2085, "high": 0.2109, "low": 0.2084, "close": 0.2091, "volume": 280374.58, "close_time": 1765828799999, "quote_volume": 58839.854863, "trades": 1267, "taker_buy_base": 172576.04, "taker_buy_quote": 36223.543025 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.209, "high": 0.2103, "low": 0.207, "close": 0.2091, "volume": 267287.83, "close_time": 1765832399999, "quote_volume": 55761.760488, "trades": 1353, "taker_buy_base": 141368.68, "taker_buy_quote": 29474.235681 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2092, "high": 0.2119, "low": 0.2091, "close": 0.2104, "volume": 212404.73, "close_time": 1765835999999, "quote_volume": 44788.057681, "trades": 962, "taker_buy_base": 91531.22, "taker_buy_quote": 19312.092583 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2105, "high": 0.2122, "low": 0.2105, "close": 0.2122, "volume": 207815.1, "close_time": 1765839599999, "quote_volume": 43923.214701, "trades": 735, "taker_buy_base": 116062.6, "taker_buy_quote": 24531.422883 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2123, "high": 0.213, "low": 0.2116, "close": 0.2123, "volume": 240079.21, "close_time": 1765843199999, "quote_volume": 50896.45145, "trades": 602, "taker_buy_base": 151453.09, "taker_buy_quote": 32100.114212 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2122, "high": 0.2131, "low": 0.2103, "close": 0.2105, "volume": 233034.19, "close_time": 1765846799999, "quote_volume": 49440.582577, "trades": 545, "taker_buy_base": 74843.29, "taker_buy_quote": 15856.980442 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2103, "high": 0.2116, "low": 0.2094, "close": 0.2098, "volume": 102068.85, "close_time": 1765850399999, "quote_volume": 21459.095914, "trades": 542, "taker_buy_base": 60653.69, "taker_buy_quote": 12755.557031 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2098, "high": 0.2119, "low": 0.2089, "close": 0.2113, "volume": 136074.49, "close_time": 1765853999999, "quote_volume": 28673.492384, "trades": 842, "taker_buy_base": 83405.63, "taker_buy_quote": 17582.969017 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2113, "high": 0.2123, "low": 0.2101, "close": 0.2121, "volume": 236382.62, "close_time": 1765857599999, "quote_volume": 49957.212766, "trades": 755, "taker_buy_base": 105836.51, "taker_buy_quote": 22372.899529 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2077, "close": 0.2102, "volume": 181915.88, "close_time": 1765861199999, "quote_volume": 38047.239833, "trades": 801, "taker_buy_base": 78377.86, "taker_buy_quote": 16418.901781 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2103, "high": 0.2122, "low": 0.2098, "close": 0.2117, "volume": 140857.98, "close_time": 1765864799999, "quote_volume": 29776.145016, "trades": 443, "taker_buy_base": 116978.82, "taker_buy_quote": 24737.217766 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2116, "high": 0.2136, "low": 0.2114, "close": 0.2128, "volume": 186656.77, "close_time": 1765868399999, "quote_volume": 39691.570655, "trades": 563, "taker_buy_base": 129220.98, "taker_buy_quote": 27463.513321 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2129, "high": 0.213, "low": 0.2091, "close": 0.21, "volume": 241582.41, "close_time": 1765871999999, "quote_volume": 50906.177762, "trades": 723, "taker_buy_base": 129480.84, "taker_buy_quote": 27281.174581 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.21, "high": 0.2117, "low": 0.2099, "close": 0.2111, "volume": 178458.1, "close_time": 1765875599999, "quote_volume": 37608.123818, "trades": 609, "taker_buy_base": 97692.72, "taker_buy_quote": 20586.311417 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2111, "high": 0.2121, "low": 0.2094, "close": 0.2102, "volume": 885255.76, "close_time": 1765879199999, "quote_volume": 186527.971577, "trades": 1741, "taker_buy_base": 458733.64, "taker_buy_quote": 96557.784868 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2102, "high": 0.2155, "low": 0.2097, "close": 0.2136, "volume": 711518.61, "close_time": 1765882799999, "quote_volume": 150576.922709, "trades": 1959, "taker_buy_base": 343383.82, "taker_buy_quote": 72703.841772 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2136, "high": 0.2153, "low": 0.2132, "close": 0.2148, "volume": 196040.76, "close_time": 1765886399999, "quote_volume": 42039.386792, "trades": 738, "taker_buy_base": 82993.77, "taker_buy_quote": 17785.871838 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2148, "high": 0.215, "low": 0.2124, "close": 0.2127, "volume": 563907.6, "close_time": 1765889999999, "quote_volume": 120712.162637, "trades": 953, "taker_buy_base": 193205.23, "taker_buy_quote": 41293.481431 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2127, "high": 0.2156, "low": 0.2104, "close": 0.2106, "volume": 1054647.82, "close_time": 1765893599999, "quote_volume": 224420.607642, "trades": 3100, "taker_buy_base": 519482.35, "taker_buy_quote": 110601.757294 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2106, "high": 0.2142, "low": 0.2088, "close": 0.2128, "volume": 1099797.02, "close_time": 1765897199999, "quote_volume": 232741.611989, "trades": 3674, "taker_buy_base": 508450.9, "taker_buy_quote": 107676.287829 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2129, "high": 0.2164, "low": 0.2112, "close": 0.2155, "volume": 459545.01, "close_time": 1765900799999, "quote_volume": 97997.238942, "trades": 2396, "taker_buy_base": 240877.19, "taker_buy_quote": 51393.628307 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2155, "high": 0.2163, "low": 0.2133, "close": 0.2144, "volume": 182565.69, "close_time": 1765904399999, "quote_volume": 39242.612664, "trades": 1079, "taker_buy_base": 82189.85, "taker_buy_quote": 17667.63347 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2143, "high": 0.2151, "low": 0.2115, "close": 0.2116, "volume": 179729.81, "close_time": 1765907999999, "quote_volume": 38325.42014, "trades": 694, "taker_buy_base": 97321.22, "taker_buy_quote": 20750.749314 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2116, "high": 0.2152, "low": 0.2112, "close": 0.2142, "volume": 249375.76, "close_time": 1765911599999, "quote_volume": 53108.270139, "trades": 973, "taker_buy_base": 149286.64, "taker_buy_quote": 31811.813785 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2142, "high": 0.2146, "low": 0.2117, "close": 0.2136, "volume": 131442.46, "close_time": 1765915199999, "quote_volume": 27999.401975, "trades": 574, "taker_buy_base": 66910.71, "taker_buy_quote": 14246.414164 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2136, "high": 0.2149, "low": 0.213, "close": 0.2132, "volume": 157366.73, "close_time": 1765918799999, "quote_volume": 33639.924111, "trades": 562, "taker_buy_base": 68266.34, "taker_buy_quote": 14596.321288 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.213, "high": 0.2139, "low": 0.2127, "close": 0.2135, "volume": 56151.12, "close_time": 1765922399999, "quote_volume": 11981.898829, "trades": 261, "taker_buy_base": 20630.46, "taker_buy_quote": 4399.172895 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2136, "high": 0.2137, "low": 0.2127, "close": 0.2129, "volume": 36624.13, "close_time": 1765925999999, "quote_volume": 7809.994523, "trades": 192, "taker_buy_base": 18596.63, "taker_buy_quote": 3966.765989 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2118, "close": 0.2127, "volume": 73506.18, "close_time": 1765929599999, "quote_volume": 15594.25536, "trades": 470, "taker_buy_base": 29372.61, "taker_buy_quote": 6232.883546 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2127, "high": 0.2129, "low": 0.2113, "close": 0.2121, "volume": 87125.31, "close_time": 1765933199999, "quote_volume": 18474.699635, "trades": 527, "taker_buy_base": 54121.78, "taker_buy_quote": 11477.927014 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2122, "high": 0.214, "low": 0.2118, "close": 0.2122, "volume": 77658.86, "close_time": 1765936799999, "quote_volume": 16532.682946, "trades": 478, "taker_buy_base": 31884.88, "taker_buy_quote": 6789.907867 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2122, "high": 0.2127, "low": 0.2109, "close": 0.2122, "volume": 52998.6, "close_time": 1765940399999, "quote_volume": 11219.837647, "trades": 385, "taker_buy_base": 18226.31, "taker_buy_quote": 3860.388669 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2121, "high": 0.2127, "low": 0.2113, "close": 0.2118, "volume": 58450.47, "close_time": 1765943999999, "quote_volume": 12393.514683, "trades": 314, "taker_buy_base": 35277.61, "taker_buy_quote": 7482.423786 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2119, "high": 0.2123, "low": 0.21, "close": 0.2107, "volume": 81968.51, "close_time": 1765947599999, "quote_volume": 17288.238348, "trades": 441, "taker_buy_base": 49887.82, "taker_buy_quote": 10516.20364 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2107, "high": 0.2112, "low": 0.2093, "close": 0.2105, "volume": 593957.4, "close_time": 1765951199999, "quote_volume": 124869.196369, "trades": 1455, "taker_buy_base": 284975.17, "taker_buy_quote": 59914.374164 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2104, "high": 0.2116, "low": 0.2101, "close": 0.2106, "volume": 125530.31, "close_time": 1765954799999, "quote_volume": 26487.035187, "trades": 458, "taker_buy_base": 51991.78, "taker_buy_quote": 10970.908628 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2107, "high": 0.2119, "low": 0.2101, "close": 0.2113, "volume": 503834.1, "close_time": 1765958399999, "quote_volume": 106289.410048, "trades": 612, "taker_buy_base": 397774.7, "taker_buy_quote": 83933.508379 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2112, "high": 0.2113, "low": 0.2097, "close": 0.21, "volume": 82441.86, "close_time": 1765961999999, "quote_volume": 17332.552993, "trades": 457, "taker_buy_base": 29089.08, "taker_buy_quote": 6115.125094 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2099, "high": 0.2104, "low": 0.2092, "close": 0.2103, "volume": 58371.93, "close_time": 1765965599999, "quote_volume": 12248.766103, "trades": 496, "taker_buy_base": 25765.21, "taker_buy_quote": 5408.199417 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2103, "high": 0.2105, "low": 0.2094, "close": 0.2098, "volume": 65281.62, "close_time": 1765969199999, "quote_volume": 13709.108223, "trades": 494, "taker_buy_base": 32774.31, "taker_buy_quote": 6882.403128 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2098, "high": 0.2106, "low": 0.2096, "close": 0.2104, "volume": 130514.19, "close_time": 1765972799999, "quote_volume": 27432.471162, "trades": 308, "taker_buy_base": 87293.58, "taker_buy_quote": 18351.976593 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2105, "high": 0.2108, "low": 0.2093, "close": 0.2104, "volume": 390684.19, "close_time": 1765976399999, "quote_volume": 81994.789503, "trades": 1279, "taker_buy_base": 208289.68, "taker_buy_quote": 43703.334408 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2103, "high": 0.2121, "low": 0.2092, "close": 0.2114, "volume": 539484.51, "close_time": 1765979999999, "quote_volume": 113476.65009, "trades": 2153, "taker_buy_base": 312915.68, "taker_buy_quote": 65816.555598 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2114, "high": 0.2149, "low": 0.2073, "close": 0.2149, "volume": 730329.59, "close_time": 1765983599999, "quote_volume": 154270.635075, "trades": 3328, "taker_buy_base": 368294.81, "taker_buy_quote": 77763.073208 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2149, "high": 0.2172, "low": 0.2071, "close": 0.208, "volume": 923441.98, "close_time": 1765987199999, "quote_volume": 195246.952731, "trades": 5358, "taker_buy_base": 455669.92, "taker_buy_quote": 96215.473649 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2079, "high": 0.2099, "low": 0.2019, "close": 0.2055, "volume": 1022002.27, "close_time": 1765990799999, "quote_volume": 209359.071001, "trades": 5394, "taker_buy_base": 458040.15, "taker_buy_quote": 93813.466675 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2055, "high": 0.2061, "low": 0.202, "close": 0.2024, "volume": 468124.9, "close_time": 1765994399999, "quote_volume": 95661.747837, "trades": 2174, "taker_buy_base": 260464.48, "taker_buy_quote": 53247.658508 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2025, "high": 0.2036, "low": 0.1998, "close": 0.2003, "volume": 600214.94, "close_time": 1765997999999, "quote_volume": 121024.073206, "trades": 2311, "taker_buy_base": 281234.22, "taker_buy_quote": 56795.085527 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2004, "high": 0.2026, "low": 0.1986, "close": 0.2026, "volume": 384412.15, "close_time": 1766001599999, "quote_volume": 77010.136258, "trades": 1713, "taker_buy_base": 178040.15, "taker_buy_quote": 35716.031878 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2026, "high": 0.2038, "low": 0.2013, "close": 0.2016, "volume": 241816.71, "close_time": 1766005199999, "quote_volume": 48945.130837, "trades": 1008, "taker_buy_base": 135851.99, "taker_buy_quote": 27499.893999 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2016, "high": 0.2021, "low": 0.1998, "close": 0.2002, "volume": 79488.33, "close_time": 1766008799999, "quote_volume": 15982.301544, "trades": 516, "taker_buy_base": 31283.1, "taker_buy_quote": 6290.624116 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2002, "high": 0.2017, "low": 0.1989, "close": 0.2015, "volume": 239099.61, "close_time": 1766012399999, "quote_volume": 47873.04134, "trades": 546, "taker_buy_base": 123575.7, "taker_buy_quote": 24743.827764 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2014, "high": 0.2014, "low": 0.1993, "close": 0.1999, "volume": 155081.31, "close_time": 1766015999999, "quote_volume": 31038.069333, "trades": 568, "taker_buy_base": 68776.42, "taker_buy_quote": 13770.689709 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1998, "high": 0.2001, "low": 0.1987, "close": 0.1994, "volume": 191641.15, "close_time": 1766019599999, "quote_volume": 38176.347423, "trades": 837, "taker_buy_base": 78013.46, "taker_buy_quote": 15546.675465 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1994, "high": 0.1994, "low": 0.1967, "close": 0.1973, "volume": 275163.22, "close_time": 1766023199999, "quote_volume": 54427.315166, "trades": 1220, "taker_buy_base": 115700.0, "taker_buy_quote": 22881.035206 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1973, "high": 0.202, "low": 0.197, "close": 0.2012, "volume": 293140.74, "close_time": 1766026799999, "quote_volume": 58611.319932, "trades": 1326, "taker_buy_base": 182203.81, "taker_buy_quote": 36416.300976 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2012, "high": 0.2015, "low": 0.1998, "close": 0.2005, "volume": 187141.34, "close_time": 1766030399999, "quote_volume": 37498.400704, "trades": 662, "taker_buy_base": 56778.81, "taker_buy_quote": 11383.28029 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2006, "high": 0.2018, "low": 0.2002, "close": 0.2003, "volume": 167632.53, "close_time": 1766033999999, "quote_volume": 33640.266198, "trades": 559, "taker_buy_base": 101365.46, "taker_buy_quote": 20335.441055 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2003, "high": 0.2004, "low": 0.1971, "close": 0.1973, "volume": 182795.54, "close_time": 1766037599999, "quote_volume": 36288.701845, "trades": 821, "taker_buy_base": 84262.52, "taker_buy_quote": 16741.140853 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1973, "high": 0.1982, "low": 0.1966, "close": 0.1976, "volume": 140791.22, "close_time": 1766041199999, "quote_volume": 27797.803623, "trades": 646, "taker_buy_base": 60731.19, "taker_buy_quote": 11984.707237 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1977, "high": 0.1991, "low": 0.1975, "close": 0.1983, "volume": 86521.43, "close_time": 1766044799999, "quote_volume": 17143.852277, "trades": 495, "taker_buy_base": 55999.38, "taker_buy_quote": 11092.438791 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1983, "high": 0.2004, "low": 0.1983, "close": 0.1996, "volume": 184644.41, "close_time": 1766048399999, "quote_volume": 36816.920474, "trades": 851, "taker_buy_base": 95168.98, "taker_buy_quote": 18973.112794 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1996, "high": 0.2004, "low": 0.1991, "close": 0.1997, "volume": 145418.93, "close_time": 1766051999999, "quote_volume": 29041.557726, "trades": 633, "taker_buy_base": 86454.84, "taker_buy_quote": 17264.886302 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1998, "high": 0.2007, "low": 0.1997, "close": 0.2003, "volume": 70754.95, "close_time": 1766055599999, "quote_volume": 14173.922269, "trades": 372, "taker_buy_base": 31033.32, "taker_buy_quote": 6218.001391 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2003, "high": 0.2008, "low": 0.1995, "close": 0.2008, "volume": 116388.79, "close_time": 1766059199999, "quote_volume": 23277.041864, "trades": 445, "taker_buy_base": 68024.51, "taker_buy_quote": 13607.489354 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2008, "high": 0.2019, "low": 0.2002, "close": 0.2015, "volume": 180759.07, "close_time": 1766062799999, "quote_volume": 36344.103654, "trades": 795, "taker_buy_base": 77277.5, "taker_buy_quote": 15537.094023 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2015, "high": 0.2084, "low": 0.2015, "close": 0.2081, "volume": 1252559.3, "close_time": 1766066399999, "quote_volume": 256806.499068, "trades": 4267, "taker_buy_base": 694202.76, "taker_buy_quote": 142298.344101 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2083, "high": 0.2108, "low": 0.2043, "close": 0.2069, "volume": 1234743.61, "close_time": 1766069999999, "quote_volume": 256615.75923, "trades": 4315, "taker_buy_base": 562092.37, "taker_buy_quote": 116770.064555 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2068, "high": 0.2111, "low": 0.2048, "close": 0.2085, "volume": 386466.48, "close_time": 1766073599999, "quote_volume": 80486.05116, "trades": 1921, "taker_buy_base": 198953.49, "taker_buy_quote": 41401.28087 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2086, "high": 0.2089, "low": 0.2057, "close": 0.2067, "volume": 192798.45, "close_time": 1766077199999, "quote_volume": 39959.182189, "trades": 1003, "taker_buy_base": 100877.22, "taker_buy_quote": 20908.236295 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2066, "high": 0.2066, "low": 0.1928, "close": 0.1984, "volume": 1732696.67, "close_time": 1766080799999, "quote_volume": 342183.810454, "trades": 6677, "taker_buy_base": 798502.58, "taker_buy_quote": 157565.664958 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1983, "high": 0.2001, "low": 0.1943, "close": 0.1952, "volume": 785717.77, "close_time": 1766084399999, "quote_volume": 155122.263715, "trades": 1914, "taker_buy_base": 452477.01, "taker_buy_quote": 89395.988958 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1952, "high": 0.1954, "low": 0.1889, "close": 0.1902, "volume": 1036815.06, "close_time": 1766087999999, "quote_volume": 199775.647147, "trades": 3726, "taker_buy_base": 482716.77, "taker_buy_quote": 93003.139968 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1901, "high": 0.1929, "low": 0.19, "close": 0.1906, "volume": 514871.62, "close_time": 1766091599999, "quote_volume": 98624.290021, "trades": 2287, "taker_buy_base": 269703.1, "taker_buy_quote": 51655.339561 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1907, "high": 0.1968, "low": 0.1907, "close": 0.1968, "volume": 777880.71, "close_time": 1766095199999, "quote_volume": 150867.316956, "trades": 2062, "taker_buy_base": 500275.72, "taker_buy_quote": 96978.562943 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1969, "high": 0.1979, "low": 0.1959, "close": 0.1966, "volume": 263949.81, "close_time": 1766098799999, "quote_volume": 51983.156258, "trades": 594, "taker_buy_base": 119734.48, "taker_buy_quote": 23581.966132 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1953, "close": 0.1955, "volume": 141874.45, "close_time": 1766102399999, "quote_volume": 27785.79228, "trades": 420, "taker_buy_base": 73008.47, "taker_buy_quote": 14302.6563 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1955, "high": 0.1965, "low": 0.1945, "close": 0.1958, "volume": 321761.29, "close_time": 1766105999999, "quote_volume": 62896.033679, "trades": 792, "taker_buy_base": 157243.87, "taker_buy_quote": 30747.977087 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1958, "high": 0.1958, "low": 0.1931, "close": 0.1939, "volume": 189445.45, "close_time": 1766109599999, "quote_volume": 36809.860365, "trades": 821, "taker_buy_base": 64495.0, "taker_buy_quote": 12527.469516 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1939, "high": 0.1963, "low": 0.1932, "close": 0.1955, "volume": 644389.89, "close_time": 1766113199999, "quote_volume": 125264.651992, "trades": 1348, "taker_buy_base": 357773.96, "taker_buy_quote": 69518.086545 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1955, "high": 0.2028, "low": 0.1955, "close": 0.201, "volume": 822107.72, "close_time": 1766116799999, "quote_volume": 164451.708997, "trades": 2730, "taker_buy_base": 464738.56, "taker_buy_quote": 92987.555066 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.201, "high": 0.202, "low": 0.2007, "close": 0.2012, "volume": 517650.5, "close_time": 1766120399999, "quote_volume": 104286.658699, "trades": 1295, "taker_buy_base": 262823.41, "taker_buy_quote": 52947.592518 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2013, "high": 0.2013, "low": 0.1999, "close": 0.2005, "volume": 205291.42, "close_time": 1766123999999, "quote_volume": 41187.539913, "trades": 528, "taker_buy_base": 101829.55, "taker_buy_quote": 20434.781891 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2006, "high": 0.202, "low": 0.2, "close": 0.2018, "volume": 224711.22, "close_time": 1766127599999, "quote_volume": 45099.405456, "trades": 622, "taker_buy_base": 115937.47, "taker_buy_quote": 23280.17105 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2019, "high": 0.2051, "low": 0.2019, "close": 0.2031, "volume": 175430.61, "close_time": 1766131199999, "quote_volume": 35693.292468, "trades": 1031, "taker_buy_base": 75589.49, "taker_buy_quote": 15383.790755 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2032, "high": 0.2049, "low": 0.2031, "close": 0.2046, "volume": 109051.57, "close_time": 1766134799999, "quote_volume": 22257.733652, "trades": 745, "taker_buy_base": 48335.3, "taker_buy_quote": 9856.76296 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2046, "high": 0.2047, "low": 0.2024, "close": 0.2027, "volume": 159305.76, "close_time": 1766138399999, "quote_volume": 32380.924977, "trades": 742, "taker_buy_base": 69454.45, "taker_buy_quote": 14097.482852 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2028, "high": 0.2031, "low": 0.2014, "close": 0.2019, "volume": 88317.42, "close_time": 1766141999999, "quote_volume": 17845.257357, "trades": 402, "taker_buy_base": 42973.84, "taker_buy_quote": 8679.346771 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2018, "high": 0.2036, "low": 0.2017, "close": 0.2034, "volume": 78051.17, "close_time": 1766145599999, "quote_volume": 15832.1234, "trades": 339, "taker_buy_base": 50546.86, "taker_buy_quote": 10267.073863 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2034, "high": 0.2036, "low": 0.2024, "close": 0.2033, "volume": 118428.72, "close_time": 1766149199999, "quote_volume": 24059.349941, "trades": 402, "taker_buy_base": 52930.94, "taker_buy_quote": 10759.057882 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2033, "high": 0.2038, "low": 0.2023, "close": 0.2028, "volume": 386128.62, "close_time": 1766152799999, "quote_volume": 78481.006799, "trades": 748, "taker_buy_base": 250809.92, "taker_buy_quote": 51008.038459 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2028, "high": 0.2062, "low": 0.2022, "close": 0.204, "volume": 494992.73, "close_time": 1766156399999, "quote_volume": 100947.752109, "trades": 2432, "taker_buy_base": 241836.12, "taker_buy_quote": 49352.620032 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.204, "high": 0.208, "low": 0.2029, "close": 0.2037, "volume": 885487.07, "close_time": 1766159999999, "quote_volume": 181724.376183, "trades": 3170, "taker_buy_base": 483336.31, "taker_buy_quote": 99317.550925 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2036, "high": 0.2073, "low": 0.2034, "close": 0.2041, "volume": 341774.33, "close_time": 1766163599999, "quote_volume": 70250.338328, "trades": 1662, "taker_buy_base": 181185.25, "taker_buy_quote": 37245.052985 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2041, "high": 0.2057, "low": 0.2015, "close": 0.2015, "volume": 586011.88, "close_time": 1766167199999, "quote_volume": 119070.059259, "trades": 2075, "taker_buy_base": 199714.8, "taker_buy_quote": 40628.039464 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2016, "high": 0.2036, "low": 0.2015, "close": 0.2034, "volume": 299789.05, "close_time": 1766170799999, "quote_volume": 60696.724087, "trades": 938, "taker_buy_base": 173285.32, "taker_buy_quote": 35112.053768 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2035, "high": 0.2084, "low": 0.2035, "close": 0.2072, "volume": 178571.52, "close_time": 1766174399999, "quote_volume": 36871.132095, "trades": 1006, "taker_buy_base": 74491.61, "taker_buy_quote": 15359.998348 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2073, "high": 0.2086, "low": 0.2066, "close": 0.2071, "volume": 209390.46, "close_time": 1766177999999, "quote_volume": 43468.252894, "trades": 958, "taker_buy_base": 133723.51, "taker_buy_quote": 27764.756319 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2071, "high": 0.2072, "low": 0.2056, "close": 0.2057, "volume": 108657.8, "close_time": 1766181599999, "quote_volume": 22440.9461, "trades": 431, "taker_buy_base": 31616.22, "taker_buy_quote": 6538.732033 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2058, "high": 0.2071, "low": 0.2057, "close": 0.2068, "volume": 112210.65, "close_time": 1766185199999, "quote_volume": 23139.565144, "trades": 247, "taker_buy_base": 38078.08, "taker_buy_quote": 7857.824491 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2067, "high": 0.2071, "low": 0.2061, "close": 0.2069, "volume": 135571.27, "close_time": 1766188799999, "quote_volume": 28016.774982, "trades": 353, "taker_buy_base": 70184.14, "taker_buy_quote": 14508.576444 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2069, "high": 0.2069, "low": 0.206, "close": 0.2061, "volume": 56318.45, "close_time": 1766192399999, "quote_volume": 11632.877464, "trades": 280, "taker_buy_base": 17793.1, "taker_buy_quote": 3673.508971 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2061, "high": 0.2065, "low": 0.2053, "close": 0.2053, "volume": 131523.81, "close_time": 1766195999999, "quote_volume": 27112.156744, "trades": 343, "taker_buy_base": 47322.01, "taker_buy_quote": 9758.963529 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2038, "close": 0.2041, "volume": 94405.74, "close_time": 1766199599999, "quote_volume": 19330.664292, "trades": 402, "taker_buy_base": 49467.83, "taker_buy_quote": 10130.556437 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2041, "high": 0.2046, "low": 0.2033, "close": 0.2038, "volume": 46414.55, "close_time": 1766203199999, "quote_volume": 9465.883474, "trades": 319, "taker_buy_base": 28676.38, "taker_buy_quote": 5849.087254 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2038, "high": 0.204, "low": 0.2026, "close": 0.2031, "volume": 159362.69, "close_time": 1766206799999, "quote_volume": 32395.92185, "trades": 408, "taker_buy_base": 60880.44, "taker_buy_quote": 12369.314755 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2032, "high": 0.2041, "low": 0.2032, "close": 0.2038, "volume": 84657.44, "close_time": 1766210399999, "quote_volume": 17250.359432, "trades": 427, "taker_buy_base": 41557.61, "taker_buy_quote": 8467.253205 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2038, "high": 0.2052, "low": 0.2038, "close": 0.2052, "volume": 105443.38, "close_time": 1766213999999, "quote_volume": 21609.342617, "trades": 263, "taker_buy_base": 39232.42, "taker_buy_quote": 8037.449601 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2052, "high": 0.2083, "low": 0.2052, "close": 0.208, "volume": 175065.34, "close_time": 1766217599999, "quote_volume": 36285.219325, "trades": 578, "taker_buy_base": 96422.01, "taker_buy_quote": 19987.268621 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.208, "high": 0.2085, "low": 0.2064, "close": 0.2066, "volume": 394605.41, "close_time": 1766221199999, "quote_volume": 81953.357538, "trades": 910, "taker_buy_base": 206510.0, "taker_buy_quote": 42895.047614 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2066, "high": 0.2079, "low": 0.2064, "close": 0.2064, "volume": 253611.93, "close_time": 1766224799999, "quote_volume": 52522.98657, "trades": 406, "taker_buy_base": 111977.28, "taker_buy_quote": 23172.380589 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2064, "high": 0.2067, "low": 0.2053, "close": 0.2053, "volume": 61604.48, "close_time": 1766228399999, "quote_volume": 12691.883971, "trades": 227, "taker_buy_base": 37884.77, "taker_buy_quote": 7814.881695 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2053, "high": 0.2078, "low": 0.2052, "close": 0.2078, "volume": 114391.39, "close_time": 1766231999999, "quote_volume": 23645.380659, "trades": 344, "taker_buy_base": 44697.48, "taker_buy_quote": 9238.557194 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2079, "high": 0.208, "low": 0.2067, "close": 0.2075, "volume": 146350.07, "close_time": 1766235599999, "quote_volume": 30345.534352, "trades": 529, "taker_buy_base": 87817.01, "taker_buy_quote": 18217.184147 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2075, "high": 0.2081, "low": 0.2059, "close": 0.2066, "volume": 334677.5, "close_time": 1766239199999, "quote_volume": 69212.942561, "trades": 1056, "taker_buy_base": 154064.47, "taker_buy_quote": 31884.312587 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2067, "high": 0.2073, "low": 0.2052, "close": 0.2072, "volume": 177673.21, "close_time": 1766242799999, "quote_volume": 36635.874324, "trades": 486, "taker_buy_base": 104450.37, "taker_buy_quote": 21536.367654 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2071, "high": 0.2071, "low": 0.2052, "close": 0.206, "volume": 121763.69, "close_time": 1766246399999, "quote_volume": 25069.507003, "trades": 439, "taker_buy_base": 49547.59, "taker_buy_quote": 10194.095034 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.206, "high": 0.2068, "low": 0.2057, "close": 0.2068, "volume": 108232.69, "close_time": 1766249999999, "quote_volume": 22328.20825, "trades": 303, "taker_buy_base": 86312.93, "taker_buy_quote": 17808.542825 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2069, "high": 0.2084, "low": 0.2065, "close": 0.207, "volume": 328362.34, "close_time": 1766253599999, "quote_volume": 68217.407407, "trades": 643, "taker_buy_base": 127558.84, "taker_buy_quote": 26469.524759 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2071, "high": 0.2079, "low": 0.2069, "close": 0.2075, "volume": 98692.12, "close_time": 1766257199999, "quote_volume": 20472.309232, "trades": 347, "taker_buy_base": 82204.1, "taker_buy_quote": 17054.138478 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2076, "high": 0.2076, "low": 0.2063, "close": 0.2066, "volume": 85609.74, "close_time": 1766260799999, "quote_volume": 17688.597129, "trades": 303, "taker_buy_base": 42292.33, "taker_buy_quote": 8735.929421 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2066, "high": 0.2066, "low": 0.2061, "close": 0.2063, "volume": 70017.19, "close_time": 1766264399999, "quote_volume": 14447.149805, "trades": 242, "taker_buy_base": 48214.88, "taker_buy_quote": 9950.556526 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2063, "high": 0.2073, "low": 0.2063, "close": 0.2063, "volume": 35142.24, "close_time": 1766267999999, "quote_volume": 7264.795288, "trades": 308, "taker_buy_base": 17707.57, "taker_buy_quote": 3661.987503 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2064, "high": 0.2075, "low": 0.206, "close": 0.2074, "volume": 66612.93, "close_time": 1766271599999, "quote_volume": 13769.082613, "trades": 188, "taker_buy_base": 26459.68, "taker_buy_quote": 5468.431061 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2073, "high": 0.2073, "low": 0.2064, "close": 0.2066, "volume": 73830.96, "close_time": 1766275199999, "quote_volume": 15261.346442, "trades": 279, "taker_buy_base": 48081.65, "taker_buy_quote": 9936.99564 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2065, "high": 0.2073, "low": 0.2057, "close": 0.2062, "volume": 45500.4, "close_time": 1766278799999, "quote_volume": 9401.380433, "trades": 302, "taker_buy_base": 28871.8, "taker_buy_quote": 5967.171706 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2062, "high": 0.2062, "low": 0.2045, "close": 0.2046, "volume": 70979.33, "close_time": 1766282399999, "quote_volume": 14573.805166, "trades": 313, "taker_buy_base": 33098.78, "taker_buy_quote": 6797.284636 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2045, "high": 0.2052, "low": 0.2036, "close": 0.204, "volume": 104942.96, "close_time": 1766285999999, "quote_volume": 21423.629355, "trades": 360, "taker_buy_base": 40550.4, "taker_buy_quote": 8281.463412 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.204, "high": 0.2054, "low": 0.204, "close": 0.2047, "volume": 51160.6, "close_time": 1766289599999, "quote_volume": 10472.861457, "trades": 291, "taker_buy_base": 19376.06, "taker_buy_quote": 3967.810548 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2047, "high": 0.2051, "low": 0.2039, "close": 0.204, "volume": 21045.81, "close_time": 1766293199999, "quote_volume": 4302.326852, "trades": 137, "taker_buy_base": 7176.74, "taker_buy_quote": 1466.956764 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2041, "high": 0.206, "low": 0.2041, "close": 0.2051, "volume": 48240.87, "close_time": 1766296799999, "quote_volume": 9909.010997, "trades": 259, "taker_buy_base": 33805.53, "taker_buy_quote": 6943.175257 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2051, "high": 0.2068, "low": 0.2051, "close": 0.2065, "volume": 112107.86, "close_time": 1766300399999, "quote_volume": 23133.018156, "trades": 359, "taker_buy_base": 95606.96, "taker_buy_quote": 19732.047444 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2064, "high": 0.207, "low": 0.2057, "close": 0.206, "volume": 149243.65, "close_time": 1766303999999, "quote_volume": 30779.447343, "trades": 349, "taker_buy_base": 62623.78, "taker_buy_quote": 12926.38108 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.206, "high": 0.208, "low": 0.2058, "close": 0.2073, "volume": 329372.65, "close_time": 1766307599999, "quote_volume": 68150.864645, "trades": 878, "taker_buy_base": 147487.96, "taker_buy_quote": 30531.368082 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2073, "high": 0.208, "low": 0.2064, "close": 0.2068, "volume": 175223.42, "close_time": 1766311199999, "quote_volume": 36268.897154, "trades": 802, "taker_buy_base": 73107.63, "taker_buy_quote": 15136.224901 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2069, "high": 0.207, "low": 0.204, "close": 0.2044, "volume": 87351.27, "close_time": 1766314799999, "quote_volume": 17973.026193, "trades": 419, "taker_buy_base": 23160.74, "taker_buy_quote": 4764.854725 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2045, "high": 0.2047, "low": 0.2039, "close": 0.2039, "volume": 91119.14, "close_time": 1766318399999, "quote_volume": 18618.459239, "trades": 335, "taker_buy_base": 43819.35, "taker_buy_quote": 8955.35382 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.204, "high": 0.2049, "low": 0.2024, "close": 0.2028, "volume": 262929.52, "close_time": 1766321999999, "quote_volume": 53597.068466, "trades": 630, "taker_buy_base": 85101.44, "taker_buy_quote": 17344.499739 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2028, "high": 0.2028, "low": 0.1954, "close": 0.1959, "volume": 1044448.17, "close_time": 1766325599999, "quote_volume": 207394.235874, "trades": 3698, "taker_buy_base": 523566.5, "taker_buy_quote": 103901.674736 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1958, "high": 0.1975, "low": 0.1956, "close": 0.1967, "volume": 479320.12, "close_time": 1766329199999, "quote_volume": 94282.373496, "trades": 1286, "taker_buy_base": 230042.32, "taker_buy_quote": 45254.68827 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1966, "high": 0.1977, "low": 0.1958, "close": 0.1973, "volume": 250629.63, "close_time": 1766332799999, "quote_volume": 49274.175974, "trades": 813, "taker_buy_base": 151049.16, "taker_buy_quote": 29716.65405 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1973, "high": 0.1984, "low": 0.1964, "close": 0.1983, "volume": 161843.95, "close_time": 1766336399999, "quote_volume": 31990.577209, "trades": 479, "taker_buy_base": 48260.21, "taker_buy_quote": 9533.951581 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1984, "high": 0.1997, "low": 0.1979, "close": 0.198, "volume": 149414.55, "close_time": 1766339999999, "quote_volume": 29691.64944, "trades": 497, "taker_buy_base": 93855.47, "taker_buy_quote": 18635.756884 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1979, "high": 0.1981, "low": 0.1965, "close": 0.1981, "volume": 276343.01, "close_time": 1766343599999, "quote_volume": 54533.899408, "trades": 582, "taker_buy_base": 106362.69, "taker_buy_quote": 20988.839949 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1981, "high": 0.1987, "low": 0.1968, "close": 0.1984, "volume": 152814.96, "close_time": 1766347199999, "quote_volume": 30221.562851, "trades": 504, "taker_buy_base": 90716.89, "taker_buy_quote": 17963.61424 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1985, "high": 0.1988, "low": 0.1977, "close": 0.198, "volume": 181940.68, "close_time": 1766350799999, "quote_volume": 36086.920131, "trades": 363, "taker_buy_base": 75353.5, "taker_buy_quote": 14936.75749 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.198, "high": 0.1986, "low": 0.1963, "close": 0.1965, "volume": 75978.25, "close_time": 1766354399999, "quote_volume": 14968.789017, "trades": 388, "taker_buy_base": 19416.14, "taker_buy_quote": 3833.681812 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1965, "high": 0.2004, "low": 0.1963, "close": 0.2003, "volume": 112089.86, "close_time": 1766357999999, "quote_volume": 22240.452349, "trades": 378, "taker_buy_base": 77139.73, "taker_buy_quote": 15315.177043 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2004, "high": 0.2019, "low": 0.1998, "close": 0.2002, "volume": 156350.8, "close_time": 1766361599999, "quote_volume": 31384.950383, "trades": 415, "taker_buy_base": 89799.8, "taker_buy_quote": 18017.267238 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2003, "high": 0.2052, "low": 0.2003, "close": 0.2007, "volume": 481019.14, "close_time": 1766365199999, "quote_volume": 97612.453928, "trades": 1882, "taker_buy_base": 267027.84, "taker_buy_quote": 54168.178134 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2007, "high": 0.2034, "low": 0.2006, "close": 0.2014, "volume": 156594.35, "close_time": 1766368799999, "quote_volume": 31596.817693, "trades": 639, "taker_buy_base": 90086.85, "taker_buy_quote": 18184.282967 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2013, "high": 0.2013, "low": 0.1977, "close": 0.2004, "volume": 333201.4, "close_time": 1766372399999, "quote_volume": 66424.486808, "trades": 1104, "taker_buy_base": 128019.04, "taker_buy_quote": 25529.866241 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2004, "high": 0.2022, "low": 0.1998, "close": 0.2013, "volume": 195932.3, "close_time": 1766375999999, "quote_volume": 39401.284259, "trades": 641, "taker_buy_base": 114753.56, "taker_buy_quote": 23078.486644 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2014, "high": 0.2023, "low": 0.2012, "close": 0.2016, "volume": 81656.81, "close_time": 1766379599999, "quote_volume": 16463.839475, "trades": 419, "taker_buy_base": 36554.71, "taker_buy_quote": 7372.507321 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2017, "high": 0.202, "low": 0.2004, "close": 0.201, "volume": 57190.34, "close_time": 1766383199999, "quote_volume": 11516.752969, "trades": 404, "taker_buy_base": 28232.93, "taker_buy_quote": 5684.790721 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.201, "high": 0.2013, "low": 0.2003, "close": 0.2004, "volume": 130559.77, "close_time": 1766386799999, "quote_volume": 26228.125373, "trades": 518, "taker_buy_base": 82914.0, "taker_buy_quote": 16661.719443 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2003, "high": 0.2019, "low": 0.2, "close": 0.2015, "volume": 173547.33, "close_time": 1766390399999, "quote_volume": 34928.245869, "trades": 424, "taker_buy_base": 91178.99, "taker_buy_quote": 18331.712911 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2015, "high": 0.2038, "low": 0.2013, "close": 0.2017, "volume": 356353.33, "close_time": 1766393999999, "quote_volume": 72141.126514, "trades": 1095, "taker_buy_base": 242914.5, "taker_buy_quote": 49160.731253 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2017, "high": 0.2023, "low": 0.2011, "close": 0.202, "volume": 57645.93, "close_time": 1766397599999, "quote_volume": 11639.830975, "trades": 406, "taker_buy_base": 21354.3, "taker_buy_quote": 4311.964811 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2021, "high": 0.203, "low": 0.2012, "close": 0.2024, "volume": 91575.04, "close_time": 1766401199999, "quote_volume": 18550.838519, "trades": 324, "taker_buy_base": 44031.54, "taker_buy_quote": 8923.688839 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2023, "high": 0.2035, "low": 0.2017, "close": 0.2028, "volume": 73637.19, "close_time": 1766404799999, "quote_volume": 14929.814137, "trades": 402, "taker_buy_base": 43681.47, "taker_buy_quote": 8861.675646 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.203, "high": 0.2043, "low": 0.2024, "close": 0.2029, "volume": 82066.35, "close_time": 1766408399999, "quote_volume": 16687.992229, "trades": 568, "taker_buy_base": 38493.52, "taker_buy_quote": 7830.538444 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2029, "high": 0.2033, "low": 0.2003, "close": 0.2017, "volume": 130120.88, "close_time": 1766411999999, "quote_volume": 26244.250993, "trades": 500, "taker_buy_base": 63493.83, "taker_buy_quote": 12802.703573 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2017, "high": 0.2031, "low": 0.2004, "close": 0.2019, "volume": 314215.67, "close_time": 1766415599999, "quote_volume": 63430.574368, "trades": 1596, "taker_buy_base": 162907.4, "taker_buy_quote": 32897.880764 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2019, "high": 0.2031, "low": 0.1987, "close": 0.201, "volume": 353803.44, "close_time": 1766419199999, "quote_volume": 70854.785104, "trades": 1373, "taker_buy_base": 109109.18, "taker_buy_quote": 21906.940769 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2011, "high": 0.2027, "low": 0.2005, "close": 0.2018, "volume": 202006.41, "close_time": 1766422799999, "quote_volume": 40722.174592, "trades": 785, "taker_buy_base": 58487.6, "taker_buy_quote": 11806.921719 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2018, "high": 0.2021, "low": 0.2007, "close": 0.201, "volume": 256210.45, "close_time": 1766426399999, "quote_volume": 51568.575443, "trades": 570, "taker_buy_base": 118594.16, "taker_buy_quote": 23889.70012 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2011, "high": 0.2018, "low": 0.1999, "close": 0.2004, "volume": 228452.01, "close_time": 1766429999999, "quote_volume": 45877.589225, "trades": 587, "taker_buy_base": 120694.39, "taker_buy_quote": 24242.12027 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2003, "high": 0.2003, "low": 0.1963, "close": 0.1968, "volume": 383939.08, "close_time": 1766433599999, "quote_volume": 76021.934255, "trades": 1418, "taker_buy_base": 209420.12, "taker_buy_quote": 41466.577884 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1967, "high": 0.1978, "low": 0.195, "close": 0.1957, "volume": 387547.79, "close_time": 1766437199999, "quote_volume": 75910.335329, "trades": 1257, "taker_buy_base": 227147.42, "taker_buy_quote": 44493.937149 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1957, "high": 0.1971, "low": 0.1956, "close": 0.1963, "volume": 258434.3, "close_time": 1766440799999, "quote_volume": 50703.546258, "trades": 658, "taker_buy_base": 129720.02, "taker_buy_quote": 25456.659948 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1962, "high": 0.1985, "low": 0.1956, "close": 0.1984, "volume": 177989.94, "close_time": 1766444399999, "quote_volume": 34984.615643, "trades": 528, "taker_buy_base": 115098.02, "taker_buy_quote": 22619.393091 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1986, "high": 0.1992, "low": 0.1978, "close": 0.1982, "volume": 775800.9, "close_time": 1766447999999, "quote_volume": 153828.975021, "trades": 747, "taker_buy_base": 338560.12, "taker_buy_quote": 67171.606844 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1981, "high": 0.201, "low": 0.198, "close": 0.2004, "volume": 177919.04, "close_time": 1766451599999, "quote_volume": 35513.961258, "trades": 576, "taker_buy_base": 98609.58, "taker_buy_quote": 19675.916983 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2004, "high": 0.201, "low": 0.1993, "close": 0.1995, "volume": 49071.23, "close_time": 1766455199999, "quote_volume": 9827.427803, "trades": 332, "taker_buy_base": 23241.48, "taker_buy_quote": 4655.487496 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1995, "high": 0.2006, "low": 0.198, "close": 0.1983, "volume": 209702.84, "close_time": 1766458799999, "quote_volume": 41781.282616, "trades": 532, "taker_buy_base": 102323.19, "taker_buy_quote": 20365.039129 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1982, "high": 0.1986, "low": 0.197, "close": 0.198, "volume": 369155.78, "close_time": 1766462399999, "quote_volume": 73094.899608, "trades": 682, "taker_buy_base": 273469.99, "taker_buy_quote": 54157.464868 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1979, "high": 0.1986, "low": 0.1975, "close": 0.1978, "volume": 129494.11, "close_time": 1766465999999, "quote_volume": 25662.423391, "trades": 250, "taker_buy_base": 63679.44, "taker_buy_quote": 12608.39806 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1978, "high": 0.1986, "low": 0.1967, "close": 0.1983, "volume": 171265.53, "close_time": 1766469599999, "quote_volume": 33842.406285, "trades": 466, "taker_buy_base": 90438.9, "taker_buy_quote": 17873.747258 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1983, "high": 0.1987, "low": 0.1965, "close": 0.1973, "volume": 233726.26, "close_time": 1766473199999, "quote_volume": 46105.950004, "trades": 890, "taker_buy_base": 117952.12, "taker_buy_quote": 23267.616375 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1973, "high": 0.1977, "low": 0.1965, "close": 0.1973, "volume": 107803.97, "close_time": 1766476799999, "quote_volume": 21241.261937, "trades": 433, "taker_buy_base": 60569.96, "taker_buy_quote": 11931.899126 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1973, "high": 0.1979, "low": 0.1962, "close": 0.1965, "volume": 123514.74, "close_time": 1766480399999, "quote_volume": 24339.013257, "trades": 348, "taker_buy_base": 61842.95, "taker_buy_quote": 12187.464516 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1965, "high": 0.1979, "low": 0.1965, "close": 0.1977, "volume": 182008.55, "close_time": 1766483999999, "quote_volume": 35926.689523, "trades": 334, "taker_buy_base": 108178.45, "taker_buy_quote": 21365.352419 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1977, "high": 0.1981, "low": 0.1975, "close": 0.1975, "volume": 60308.45, "close_time": 1766487599999, "quote_volume": 11922.844574, "trades": 205, "taker_buy_base": 18378.57, "taker_buy_quote": 3636.11792 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1975, "high": 0.198, "low": 0.1971, "close": 0.1972, "volume": 50226.44, "close_time": 1766491199999, "quote_volume": 9915.816991, "trades": 211, "taker_buy_base": 19349.42, "taker_buy_quote": 3820.146429 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1972, "high": 0.1972, "low": 0.1953, "close": 0.1963, "volume": 141319.47, "close_time": 1766494799999, "quote_volume": 27735.957574, "trades": 434, "taker_buy_base": 107248.38, "taker_buy_quote": 21054.159298 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1962, "high": 0.1972, "low": 0.1944, "close": 0.1954, "volume": 531921.43, "close_time": 1766498399999, "quote_volume": 104107.479946, "trades": 1105, "taker_buy_base": 215272.62, "taker_buy_quote": 42195.796722 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1953, "high": 0.1962, "low": 0.1922, "close": 0.1941, "volume": 665645.01, "close_time": 1766501999999, "quote_volume": 129639.304547, "trades": 2093, "taker_buy_base": 334097.59, "taker_buy_quote": 65099.312236 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1941, "high": 0.196, "low": 0.1936, "close": 0.1956, "volume": 310578.11, "close_time": 1766505599999, "quote_volume": 60607.159652, "trades": 922, "taker_buy_base": 165630.53, "taker_buy_quote": 32325.468129 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1955, "high": 0.1999, "low": 0.1952, "close": 0.1994, "volume": 483266.96, "close_time": 1766509199999, "quote_volume": 95782.302492, "trades": 1315, "taker_buy_base": 249396.26, "taker_buy_quote": 49437.441772 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1993, "high": 0.2003, "low": 0.1961, "close": 0.1961, "volume": 228555.24, "close_time": 1766512799999, "quote_volume": 45426.539468, "trades": 629, "taker_buy_base": 91312.87, "taker_buy_quote": 18184.225487 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1961, "high": 0.2004, "low": 0.1961, "close": 0.1995, "volume": 358917.32, "close_time": 1766516399999, "quote_volume": 71292.163835, "trades": 882, "taker_buy_base": 230266.76, "taker_buy_quote": 45691.928726 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1995, "high": 0.1995, "low": 0.1977, "close": 0.1985, "volume": 212048.88, "close_time": 1766519999999, "quote_volume": 42078.751293, "trades": 501, "taker_buy_base": 83745.04, "taker_buy_quote": 16620.706102 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1987, "high": 0.2014, "low": 0.1982, "close": 0.1993, "volume": 292896.15, "close_time": 1766523599999, "quote_volume": 58474.224454, "trades": 890, "taker_buy_base": 151745.24, "taker_buy_quote": 30312.329868 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1994, "high": 0.1994, "low": 0.1984, "close": 0.1987, "volume": 271215.0, "close_time": 1766527199999, "quote_volume": 53875.266201, "trades": 416, "taker_buy_base": 120081.04, "taker_buy_quote": 23856.114457 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1986, "high": 0.199, "low": 0.1977, "close": 0.198, "volume": 170048.0, "close_time": 1766530799999, "quote_volume": 33702.627014, "trades": 404, "taker_buy_base": 42717.22, "taker_buy_quote": 8467.616425 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.198, "high": 0.1986, "low": 0.1972, "close": 0.1982, "volume": 128860.49, "close_time": 1766534399999, "quote_volume": 25481.652888, "trades": 364, "taker_buy_base": 70881.21, "taker_buy_quote": 14029.009123 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1982, "high": 0.1989, "low": 0.1979, "close": 0.1987, "volume": 114474.88, "close_time": 1766537999999, "quote_volume": 22717.060027, "trades": 358, "taker_buy_base": 68966.41, "taker_buy_quote": 13688.567137 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1987, "high": 0.1993, "low": 0.1971, "close": 0.1975, "volume": 68779.88, "close_time": 1766541599999, "quote_volume": 13641.575981, "trades": 281, "taker_buy_base": 19981.12, "taker_buy_quote": 3962.837148 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1944, "close": 0.1947, "volume": 160466.54, "close_time": 1766545199999, "quote_volume": 31383.499037, "trades": 576, "taker_buy_base": 71204.56, "taker_buy_quote": 13924.511429 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1946, "high": 0.197, "low": 0.1938, "close": 0.1968, "volume": 209596.44, "close_time": 1766548799999, "quote_volume": 40979.042155, "trades": 972, "taker_buy_base": 134375.16, "taker_buy_quote": 26286.040667 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1967, "high": 0.1977, "low": 0.1955, "close": 0.1955, "volume": 164619.06, "close_time": 1766552399999, "quote_volume": 32318.439673, "trades": 485, "taker_buy_base": 55921.38, "taker_buy_quote": 10989.07912 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1955, "high": 0.1959, "low": 0.1941, "close": 0.1946, "volume": 255797.56, "close_time": 1766555999999, "quote_volume": 49836.872854, "trades": 537, "taker_buy_base": 126945.62, "taker_buy_quote": 24740.614344 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1944, "high": 0.195, "low": 0.1939, "close": 0.1947, "volume": 53165.15, "close_time": 1766559599999, "quote_volume": 10344.404964, "trades": 248, "taker_buy_base": 28598.77, "taker_buy_quote": 5567.52969 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1948, "high": 0.1951, "low": 0.1943, "close": 0.1944, "volume": 218959.91, "close_time": 1766563199999, "quote_volume": 42617.19173, "trades": 383, "taker_buy_base": 122017.85, "taker_buy_quote": 23752.788878 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1943, "high": 0.1949, "low": 0.1936, "close": 0.1942, "volume": 215943.73, "close_time": 1766566799999, "quote_volume": 41975.319913, "trades": 427, "taker_buy_base": 105543.92, "taker_buy_quote": 20515.963182 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1943, "high": 0.1951, "low": 0.1943, "close": 0.195, "volume": 124881.64, "close_time": 1766570399999, "quote_volume": 24317.943204, "trades": 357, "taker_buy_base": 38362.14, "taker_buy_quote": 7468.601376 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.195, "high": 0.1955, "low": 0.1947, "close": 0.1948, "volume": 275996.06, "close_time": 1766573999999, "quote_volume": 53919.167773, "trades": 307, "taker_buy_base": 109939.49, "taker_buy_quote": 21473.083723 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1948, "high": 0.1957, "low": 0.1944, "close": 0.1945, "volume": 209281.1, "close_time": 1766577599999, "quote_volume": 40793.035468, "trades": 414, "taker_buy_base": 33036.26, "taker_buy_quote": 6451.632084 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1945, "high": 0.1959, "low": 0.1942, "close": 0.1957, "volume": 112989.82, "close_time": 1766581199999, "quote_volume": 22039.156213, "trades": 385, "taker_buy_base": 54351.35, "taker_buy_quote": 10608.392615 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1956, "high": 0.1957, "low": 0.1943, "close": 0.1943, "volume": 102336.1, "close_time": 1766584799999, "quote_volume": 19930.740443, "trades": 270, "taker_buy_base": 36293.13, "taker_buy_quote": 7067.161021 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1944, "high": 0.1963, "low": 0.1925, "close": 0.1951, "volume": 189253.56, "close_time": 1766588399999, "quote_volume": 36777.542983, "trades": 972, "taker_buy_base": 103249.87, "taker_buy_quote": 20071.976075 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1951, "high": 0.1978, "low": 0.1949, "close": 0.1972, "volume": 254987.55, "close_time": 1766591999999, "quote_volume": 50206.802, "trades": 767, "taker_buy_base": 127331.19, "taker_buy_quote": 25082.154502 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1972, "high": 0.1986, "low": 0.1958, "close": 0.1978, "volume": 589517.88, "close_time": 1766595599999, "quote_volume": 116323.554729, "trades": 1079, "taker_buy_base": 280248.83, "taker_buy_quote": 55245.145161 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1979, "high": 0.1987, "low": 0.1969, "close": 0.1969, "volume": 142547.3, "close_time": 1766599199999, "quote_volume": 28205.959146, "trades": 462, "taker_buy_base": 41746.75, "taker_buy_quote": 8270.841131 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1969, "high": 0.1982, "low": 0.1965, "close": 0.1979, "volume": 85710.41, "close_time": 1766602799999, "quote_volume": 16921.563257, "trades": 263, "taker_buy_base": 64378.94, "taker_buy_quote": 12707.629884 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1979, "high": 0.1991, "low": 0.1975, "close": 0.1984, "volume": 209672.96, "close_time": 1766606399999, "quote_volume": 41598.155587, "trades": 478, "taker_buy_base": 132760.31, "taker_buy_quote": 26334.839729 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1984, "high": 0.1996, "low": 0.1984, "close": 0.1993, "volume": 130339.71, "close_time": 1766609999999, "quote_volume": 25973.41141, "trades": 316, "taker_buy_base": 58213.66, "taker_buy_quote": 11592.233116 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1994, "high": 0.2003, "low": 0.1993, "close": 0.2002, "volume": 237971.31, "close_time": 1766613599999, "quote_volume": 47551.254943, "trades": 502, "taker_buy_base": 97903.37, "taker_buy_quote": 19559.698013 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2001, "high": 0.2025, "low": 0.2001, "close": 0.2017, "volume": 145445.26, "close_time": 1766617199999, "quote_volume": 29335.78066, "trades": 351, "taker_buy_base": 59019.8, "taker_buy_quote": 11908.679859 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2018, "high": 0.202, "low": 0.201, "close": 0.2018, "volume": 117773.02, "close_time": 1766620799999, "quote_volume": 23732.966531, "trades": 348, "taker_buy_base": 71547.43, "taker_buy_quote": 14422.35862 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2017, "high": 0.2036, "low": 0.2015, "close": 0.2035, "volume": 316444.5, "close_time": 1766624399999, "quote_volume": 64233.138409, "trades": 767, "taker_buy_base": 194185.52, "taker_buy_quote": 39408.74759 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2036, "high": 0.2057, "low": 0.2036, "close": 0.2045, "volume": 393587.81, "close_time": 1766627999999, "quote_volume": 80546.876281, "trades": 976, "taker_buy_base": 205994.6, "taker_buy_quote": 42161.97775 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2045, "high": 0.2116, "low": 0.2039, "close": 0.2075, "volume": 1484649.71, "close_time": 1766631599999, "quote_volume": 310020.449161, "trades": 3196, "taker_buy_base": 755413.5, "taker_buy_quote": 157691.4643 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2074, "high": 0.21, "low": 0.2067, "close": 0.2086, "volume": 723184.6, "close_time": 1766635199999, "quote_volume": 150514.966786, "trades": 1802, "taker_buy_base": 368946.53, "taker_buy_quote": 76770.090756 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2086, "high": 0.2127, "low": 0.2086, "close": 0.2115, "volume": 726352.75, "close_time": 1766638799999, "quote_volume": 153004.438599, "trades": 2053, "taker_buy_base": 351179.55, "taker_buy_quote": 73961.833302 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2064, "close": 0.2072, "volume": 835867.66, "close_time": 1766642399999, "quote_volume": 174276.76568, "trades": 1627, "taker_buy_base": 321874.03, "taker_buy_quote": 67122.781524 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2072, "high": 0.2101, "low": 0.2064, "close": 0.2097, "volume": 320705.18, "close_time": 1766645999999, "quote_volume": 66661.07753, "trades": 952, "taker_buy_base": 157945.92, "taker_buy_quote": 32808.410266 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2097, "high": 0.2099, "low": 0.2075, "close": 0.2086, "volume": 276665.33, "close_time": 1766649599999, "quote_volume": 57708.5388, "trades": 825, "taker_buy_base": 114593.92, "taker_buy_quote": 23868.12841 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2086, "high": 0.2096, "low": 0.2062, "close": 0.2063, "volume": 309492.08, "close_time": 1766653199999, "quote_volume": 64344.190363, "trades": 1091, "taker_buy_base": 128988.12, "taker_buy_quote": 26826.907049 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2062, "high": 0.2065, "low": 0.2052, "close": 0.2056, "volume": 297501.18, "close_time": 1766656799999, "quote_volume": 61174.033781, "trades": 1020, "taker_buy_base": 120043.01, "taker_buy_quote": 24688.780719 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2055, "high": 0.2061, "low": 0.2007, "close": 0.2055, "volume": 2281171.5, "close_time": 1766660399999, "quote_volume": 464503.935996, "trades": 4037, "taker_buy_base": 1126785.81, "taker_buy_quote": 229286.966391 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2055, "high": 0.2059, "low": 0.204, "close": 0.205, "volume": 696155.12, "close_time": 1766663999999, "quote_volume": 142700.492453, "trades": 1356, "taker_buy_base": 287059.4, "taker_buy_quote": 58842.841054 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2049, "high": 0.2059, "low": 0.2043, "close": 0.2058, "volume": 251249.46, "close_time": 1766667599999, "quote_volume": 51526.164269, "trades": 733, "taker_buy_base": 164239.24, "taker_buy_quote": 33672.174579 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2057, "high": 0.2059, "low": 0.2046, "close": 0.2053, "volume": 231752.54, "close_time": 1766671199999, "quote_volume": 47561.398991, "trades": 580, "taker_buy_base": 100324.95, "taker_buy_quote": 20580.164864 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2053, "high": 0.2054, "low": 0.2038, "close": 0.2047, "volume": 125255.05, "close_time": 1766674799999, "quote_volume": 25611.519178, "trades": 501, "taker_buy_base": 68546.31, "taker_buy_quote": 14023.134991 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2047, "high": 0.2078, "low": 0.2045, "close": 0.2076, "volume": 416754.93, "close_time": 1766678399999, "quote_volume": 85946.698269, "trades": 1592, "taker_buy_base": 181016.02, "taker_buy_quote": 37316.859743 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2077, "high": 0.2089, "low": 0.2061, "close": 0.2064, "volume": 204672.17, "close_time": 1766681999999, "quote_volume": 42546.048381, "trades": 720, "taker_buy_base": 63665.6, "taker_buy_quote": 13223.304633 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2063, "high": 0.2068, "low": 0.2056, "close": 0.2068, "volume": 76610.19, "close_time": 1766685599999, "quote_volume": 15796.984117, "trades": 358, "taker_buy_base": 32087.67, "taker_buy_quote": 6618.457277 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2068, "high": 0.2076, "low": 0.2066, "close": 0.2071, "volume": 187483.11, "close_time": 1766689199999, "quote_volume": 38826.153049, "trades": 457, "taker_buy_base": 126636.07, "taker_buy_quote": 26225.554598 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2071, "high": 0.2071, "low": 0.2063, "close": 0.2066, "volume": 110992.63, "close_time": 1766692799999, "quote_volume": 22943.658576, "trades": 390, "taker_buy_base": 56483.71, "taker_buy_quote": 11677.295338 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2066, "high": 0.2067, "low": 0.2052, "close": 0.2059, "volume": 262264.84, "close_time": 1766696399999, "quote_volume": 53955.049708, "trades": 925, "taker_buy_base": 85356.63, "taker_buy_quote": 17554.35278 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2058, "high": 0.2065, "low": 0.2056, "close": 0.2057, "volume": 202343.69, "close_time": 1766699999999, "quote_volume": 41703.858992, "trades": 658, "taker_buy_base": 92463.38, "taker_buy_quote": 19062.149252 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2058, "high": 0.2059, "low": 0.2005, "close": 0.2015, "volume": 422034.35, "close_time": 1766703599999, "quote_volume": 85604.555813, "trades": 1241, "taker_buy_base": 132370.66, "taker_buy_quote": 26796.779941 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2015, "high": 0.2027, "low": 0.1974, "close": 0.198, "volume": 747279.54, "close_time": 1766707199999, "quote_volume": 149179.194674, "trades": 2084, "taker_buy_base": 366742.38, "taker_buy_quote": 73391.267043 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.198, "high": 0.1988, "low": 0.1974, "close": 0.1981, "volume": 211483.06, "close_time": 1766710799999, "quote_volume": 41873.440195, "trades": 688, "taker_buy_base": 98871.11, "taker_buy_quote": 19578.505559 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1981, "high": 0.1993, "low": 0.198, "close": 0.1988, "volume": 107878.37, "close_time": 1766714399999, "quote_volume": 21455.585124, "trades": 382, "taker_buy_base": 60107.91, "taker_buy_quote": 11953.300656 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1988, "high": 0.2054, "low": 0.1986, "close": 0.2046, "volume": 1222266.06, "close_time": 1766717999999, "quote_volume": 247774.013265, "trades": 3513, "taker_buy_base": 662926.67, "taker_buy_quote": 134288.111135 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2047, "high": 0.2049, "low": 0.2026, "close": 0.2032, "volume": 239192.47, "close_time": 1766721599999, "quote_volume": 48620.241431, "trades": 551, "taker_buy_base": 107336.12, "taker_buy_quote": 21837.626467 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2032, "high": 0.2035, "low": 0.2017, "close": 0.2029, "volume": 281656.8, "close_time": 1766725199999, "quote_volume": 57138.137743, "trades": 495, "taker_buy_base": 212592.64, "taker_buy_quote": 43141.214643 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2029, "high": 0.204, "low": 0.2021, "close": 0.204, "volume": 158683.94, "close_time": 1766728799999, "quote_volume": 32159.867771, "trades": 327, "taker_buy_base": 84214.72, "taker_buy_quote": 17062.77579 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2041, "high": 0.2046, "low": 0.2029, "close": 0.203, "volume": 54963.32, "close_time": 1766732399999, "quote_volume": 11202.539222, "trades": 248, "taker_buy_base": 15768.04, "taker_buy_quote": 3216.75757 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2028, "high": 0.2034, "low": 0.2004, "close": 0.201, "volume": 106538.83, "close_time": 1766735999999, "quote_volume": 21521.776581, "trades": 439, "taker_buy_base": 75702.55, "taker_buy_quote": 15295.603627 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.201, "high": 0.2027, "low": 0.201, "close": 0.2027, "volume": 65782.6, "close_time": 1766739599999, "quote_volume": 13278.225779, "trades": 306, "taker_buy_base": 21414.65, "taker_buy_quote": 4326.703564 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2027, "high": 0.204, "low": 0.2027, "close": 0.2037, "volume": 155141.34, "close_time": 1766743199999, "quote_volume": 31548.034992, "trades": 430, "taker_buy_base": 120321.38, "taker_buy_quote": 24469.137004 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2037, "high": 0.204, "low": 0.2032, "close": 0.2036, "volume": 58031.79, "close_time": 1766746799999, "quote_volume": 11821.11973, "trades": 235, "taker_buy_base": 10912.65, "taker_buy_quote": 2221.9418 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2036, "high": 0.2042, "low": 0.2034, "close": 0.204, "volume": 52424.47, "close_time": 1766750399999, "quote_volume": 10691.15679, "trades": 402, "taker_buy_base": 30147.29, "taker_buy_quote": 6149.482388 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.204, "high": 0.2059, "low": 0.2039, "close": 0.2055, "volume": 92438.93, "close_time": 1766753999999, "quote_volume": 18947.441881, "trades": 327, "taker_buy_base": 60173.78, "taker_buy_quote": 12330.666004 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2055, "high": 0.2061, "low": 0.2052, "close": 0.2057, "volume": 75902.46, "close_time": 1766757599999, "quote_volume": 15604.61319, "trades": 317, "taker_buy_base": 27298.39, "taker_buy_quote": 5612.923498 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2056, "high": 0.2059, "low": 0.2014, "close": 0.2023, "volume": 298500.67, "close_time": 1766761199999, "quote_volume": 60740.945763, "trades": 1262, "taker_buy_base": 140206.47, "taker_buy_quote": 28516.535365 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2022, "high": 0.2028, "low": 0.2002, "close": 0.202, "volume": 265293.72, "close_time": 1766764799999, "quote_volume": 53433.256627, "trades": 1656, "taker_buy_base": 133698.29, "taker_buy_quote": 26942.621592 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.202, "high": 0.2022, "low": 0.1995, "close": 0.1996, "volume": 111574.77, "close_time": 1766768399999, "quote_volume": 22458.951073, "trades": 580, "taker_buy_base": 40636.82, "taker_buy_quote": 8182.799968 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1997, "high": 0.2024, "low": 0.1993, "close": 0.2017, "volume": 247775.51, "close_time": 1766771999999, "quote_volume": 49789.747021, "trades": 638, "taker_buy_base": 138557.21, "taker_buy_quote": 27863.624406 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2018, "high": 0.2031, "low": 0.2016, "close": 0.2027, "volume": 182771.32, "close_time": 1766775599999, "quote_volume": 37017.628507, "trades": 323, "taker_buy_base": 102141.94, "taker_buy_quote": 20684.507346 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2027, "high": 0.2046, "low": 0.2026, "close": 0.2042, "volume": 89450.74, "close_time": 1766779199999, "quote_volume": 18260.822353, "trades": 301, "taker_buy_base": 29932.58, "taker_buy_quote": 6110.643576 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2043, "high": 0.205, "low": 0.2036, "close": 0.2042, "volume": 89066.3, "close_time": 1766782799999, "quote_volume": 18187.916888, "trades": 342, "taker_buy_base": 57223.87, "taker_buy_quote": 11689.848871 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2043, "high": 0.2046, "low": 0.2036, "close": 0.2036, "volume": 104962.87, "close_time": 1766786399999, "quote_volume": 21421.115085, "trades": 254, "taker_buy_base": 70053.58, "taker_buy_quote": 14302.100033 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2036, "high": 0.2039, "low": 0.203, "close": 0.2036, "volume": 107982.86, "close_time": 1766789999999, "quote_volume": 21979.810644, "trades": 311, "taker_buy_base": 60175.65, "taker_buy_quote": 12250.077958 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2036, "high": 0.2044, "low": 0.2029, "close": 0.2042, "volume": 120335.37, "close_time": 1766793599999, "quote_volume": 24481.434018, "trades": 607, "taker_buy_base": 74401.66, "taker_buy_quote": 15145.213253 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2041, "high": 0.2049, "low": 0.2033, "close": 0.2038, "volume": 99404.83, "close_time": 1766797199999, "quote_volume": 20300.690208, "trades": 445, "taker_buy_base": 51836.76, "taker_buy_quote": 10584.561615 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2037, "high": 0.2054, "low": 0.2037, "close": 0.2054, "volume": 102092.53, "close_time": 1766800799999, "quote_volume": 20876.159755, "trades": 282, "taker_buy_base": 74618.98, "taker_buy_quote": 15259.544951 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2055, "high": 0.2063, "low": 0.2048, "close": 0.2056, "volume": 74258.54, "close_time": 1766804399999, "quote_volume": 15254.195783, "trades": 309, "taker_buy_base": 34660.75, "taker_buy_quote": 7118.560718 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2057, "high": 0.2072, "low": 0.2056, "close": 0.2064, "volume": 192841.08, "close_time": 1766807999999, "quote_volume": 39828.276202, "trades": 399, "taker_buy_base": 79561.66, "taker_buy_quote": 16409.537354 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2064, "high": 0.2065, "low": 0.2048, "close": 0.2049, "volume": 169841.77, "close_time": 1766811599999, "quote_volume": 34963.451995, "trades": 287, "taker_buy_base": 74959.03, "taker_buy_quote": 15432.184841 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.205, "high": 0.2055, "low": 0.2049, "close": 0.205, "volume": 101337.01, "close_time": 1766815199999, "quote_volume": 20791.23918, "trades": 277, "taker_buy_base": 28391.94, "taker_buy_quote": 5824.474802 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2049, "high": 0.205, "low": 0.2042, "close": 0.2045, "volume": 63279.15, "close_time": 1766818799999, "quote_volume": 12940.043109, "trades": 169, "taker_buy_base": 31721.72, "taker_buy_quote": 6488.214143 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2046, "high": 0.2049, "low": 0.2046, "close": 0.2049, "volume": 21567.68, "close_time": 1766822399999, "quote_volume": 4415.980944, "trades": 143, "taker_buy_base": 8623.1, "taker_buy_quote": 1766.21007 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2047, "high": 0.2051, "low": 0.2039, "close": 0.2039, "volume": 23793.21, "close_time": 1766825999999, "quote_volume": 4866.274717, "trades": 146, "taker_buy_base": 9339.06, "taker_buy_quote": 1910.897008 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2039, "high": 0.2045, "low": 0.2032, "close": 0.2033, "volume": 83491.26, "close_time": 1766829599999, "quote_volume": 17025.313945, "trades": 250, "taker_buy_base": 39593.73, "taker_buy_quote": 8074.789735 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2034, "high": 0.2038, "low": 0.2017, "close": 0.2031, "volume": 112763.78, "close_time": 1766833199999, "quote_volume": 22870.065921, "trades": 475, "taker_buy_base": 40352.02, "taker_buy_quote": 8191.69356 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2033, "high": 0.2056, "low": 0.2032, "close": 0.2055, "volume": 196349.35, "close_time": 1766836799999, "quote_volume": 40146.406382, "trades": 720, "taker_buy_base": 120980.42, "taker_buy_quote": 24737.724883 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2055, "high": 0.2057, "low": 0.2044, "close": 0.2044, "volume": 110738.4, "close_time": 1766840399999, "quote_volume": 22696.411135, "trades": 454, "taker_buy_base": 53221.04, "taker_buy_quote": 10911.744557 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2044, "high": 0.2047, "low": 0.2033, "close": 0.2033, "volume": 78790.69, "close_time": 1766843999999, "quote_volume": 16084.389284, "trades": 413, "taker_buy_base": 39502.54, "taker_buy_quote": 8067.042513 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2033, "high": 0.2046, "low": 0.2033, "close": 0.2043, "volume": 41072.64, "close_time": 1766847599999, "quote_volume": 8380.993528, "trades": 256, "taker_buy_base": 20345.76, "taker_buy_quote": 4151.703006 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2043, "high": 0.2052, "low": 0.2038, "close": 0.2052, "volume": 202070.35, "close_time": 1766851199999, "quote_volume": 41358.675063, "trades": 470, "taker_buy_base": 74999.85, "taker_buy_quote": 15337.799622 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2052, "high": 0.2057, "low": 0.2043, "close": 0.2045, "volume": 468624.29, "close_time": 1766854799999, "quote_volume": 96093.67234, "trades": 991, "taker_buy_base": 170219.55, "taker_buy_quote": 34897.492766 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2045, "high": 0.2053, "low": 0.2043, "close": 0.2053, "volume": 214742.65, "close_time": 1766858399999, "quote_volume": 43975.669529, "trades": 479, "taker_buy_base": 71059.4, "taker_buy_quote": 14555.468486 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2053, "high": 0.2055, "low": 0.2045, "close": 0.2046, "volume": 55685.66, "close_time": 1766861999999, "quote_volume": 11421.558398, "trades": 278, "taker_buy_base": 25584.36, "taker_buy_quote": 5247.4926 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2046, "high": 0.2052, "low": 0.2045, "close": 0.2051, "volume": 82077.63, "close_time": 1766865599999, "quote_volume": 16813.889884, "trades": 198, "taker_buy_base": 44080.21, "taker_buy_quote": 9032.764878 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.205, "high": 0.2055, "low": 0.2045, "close": 0.2046, "volume": 58985.78, "close_time": 1766869199999, "quote_volume": 12084.007946, "trades": 236, "taker_buy_base": 25525.89, "taker_buy_quote": 5235.350179 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2045, "high": 0.2073, "low": 0.2045, "close": 0.2071, "volume": 197251.14, "close_time": 1766872799999, "quote_volume": 40797.241916, "trades": 515, "taker_buy_base": 159806.88, "taker_buy_quote": 33058.273761 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2071, "high": 0.208, "low": 0.2065, "close": 0.2069, "volume": 251910.98, "close_time": 1766876399999, "quote_volume": 52176.406782, "trades": 550, "taker_buy_base": 139114.09, "taker_buy_quote": 28822.348454 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2067, "high": 0.2097, "low": 0.2065, "close": 0.2091, "volume": 347156.93, "close_time": 1766879999999, "quote_volume": 72384.807336, "trades": 835, "taker_buy_base": 186341.07, "taker_buy_quote": 38778.021285 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2091, "high": 0.2098, "low": 0.2084, "close": 0.2088, "volume": 135662.87, "close_time": 1766883599999, "quote_volume": 28379.73238, "trades": 475, "taker_buy_base": 69466.44, "taker_buy_quote": 14533.966239 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2087, "high": 0.2091, "low": 0.2079, "close": 0.2082, "volume": 63758.93, "close_time": 1766887199999, "quote_volume": 13276.696885, "trades": 287, "taker_buy_base": 30444.54, "taker_buy_quote": 6339.185707 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2082, "high": 0.2108, "low": 0.208, "close": 0.2104, "volume": 116677.59, "close_time": 1766890799999, "quote_volume": 24478.820431, "trades": 529, "taker_buy_base": 81104.93, "taker_buy_quote": 17007.019243 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2103, "high": 0.2106, "low": 0.2096, "close": 0.2102, "volume": 156192.43, "close_time": 1766894399999, "quote_volume": 32851.235925, "trades": 274, "taker_buy_base": 52235.01, "taker_buy_quote": 10975.190139 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2103, "high": 0.2119, "low": 0.2102, "close": 0.2107, "volume": 201717.26, "close_time": 1766897999999, "quote_volume": 42604.191448, "trades": 543, "taker_buy_base": 110805.8, "taker_buy_quote": 23397.713332 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2106, "high": 0.2123, "low": 0.2095, "close": 0.2104, "volume": 493937.13, "close_time": 1766901599999, "quote_volume": 104274.7387, "trades": 1323, "taker_buy_base": 265046.13, "taker_buy_quote": 55927.906418 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2105, "high": 0.2122, "low": 0.21, "close": 0.2118, "volume": 114335.91, "close_time": 1766905199999, "quote_volume": 24142.180215, "trades": 496, "taker_buy_base": 47044.52, "taker_buy_quote": 9925.069569 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2118, "high": 0.2123, "low": 0.211, "close": 0.2114, "volume": 148459.39, "close_time": 1766908799999, "quote_volume": 31430.070438, "trades": 483, "taker_buy_base": 76711.55, "taker_buy_quote": 16240.994587 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2113, "high": 0.2117, "low": 0.2108, "close": 0.2113, "volume": 56472.57, "close_time": 1766912399999, "quote_volume": 11933.608206, "trades": 380, "taker_buy_base": 11946.34, "taker_buy_quote": 2523.552267 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2113, "high": 0.2121, "low": 0.2106, "close": 0.212, "volume": 258743.25, "close_time": 1766915999999, "quote_volume": 54688.591478, "trades": 686, "taker_buy_base": 127597.99, "taker_buy_quote": 26961.853643 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.212, "high": 0.2143, "low": 0.212, "close": 0.2131, "volume": 299269.89, "close_time": 1766919599999, "quote_volume": 63845.330885, "trades": 885, "taker_buy_base": 160798.81, "taker_buy_quote": 34288.90475 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2131, "high": 0.2146, "low": 0.2127, "close": 0.214, "volume": 457944.89, "close_time": 1766923199999, "quote_volume": 97781.631396, "trades": 991, "taker_buy_base": 209886.93, "taker_buy_quote": 44815.967252 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.214, "high": 0.2145, "low": 0.2115, "close": 0.2118, "volume": 515766.71, "close_time": 1766926799999, "quote_volume": 109852.877427, "trades": 921, "taker_buy_base": 245026.51, "taker_buy_quote": 52201.346574 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2118, "high": 0.2131, "low": 0.2116, "close": 0.2124, "volume": 248057.99, "close_time": 1766930399999, "quote_volume": 52668.791743, "trades": 591, "taker_buy_base": 98265.23, "taker_buy_quote": 20878.784618 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2124, "high": 0.2136, "low": 0.2122, "close": 0.2127, "volume": 321751.65, "close_time": 1766933999999, "quote_volume": 68458.554132, "trades": 734, "taker_buy_base": 103134.11, "taker_buy_quote": 21951.364825 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2127, "high": 0.2138, "low": 0.211, "close": 0.2117, "volume": 437827.42, "close_time": 1766937599999, "quote_volume": 92845.20096, "trades": 894, "taker_buy_base": 214973.31, "taker_buy_quote": 45574.531025 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2118, "high": 0.2125, "low": 0.2107, "close": 0.2112, "volume": 264700.28, "close_time": 1766941199999, "quote_volume": 56020.058152, "trades": 738, "taker_buy_base": 159989.61, "taker_buy_quote": 33866.856496 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2113, "high": 0.212, "low": 0.21, "close": 0.2106, "volume": 251088.02, "close_time": 1766944799999, "quote_volume": 52941.57524, "trades": 641, "taker_buy_base": 80699.9, "taker_buy_quote": 16999.314298 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2106, "high": 0.2107, "low": 0.2079, "close": 0.2082, "volume": 428711.4, "close_time": 1766948399999, "quote_volume": 89531.29909, "trades": 1246, "taker_buy_base": 184004.52, "taker_buy_quote": 38405.424513 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2082, "high": 0.2092, "low": 0.2073, "close": 0.2074, "volume": 337440.51, "close_time": 1766951999999, "quote_volume": 70259.727539, "trades": 825, "taker_buy_base": 177226.68, "taker_buy_quote": 36926.334261 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2073, "high": 0.208, "low": 0.2063, "close": 0.2073, "volume": 206263.66, "close_time": 1766955599999, "quote_volume": 42744.203473, "trades": 590, "taker_buy_base": 93221.86, "taker_buy_quote": 19342.634909 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2074, "high": 0.2077, "low": 0.2064, "close": 0.2071, "volume": 200726.9, "close_time": 1766959199999, "quote_volume": 41543.341433, "trades": 493, "taker_buy_base": 70510.24, "taker_buy_quote": 14600.858368 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2071, "high": 0.2088, "low": 0.2064, "close": 0.2083, "volume": 162605.06, "close_time": 1766962799999, "quote_volume": 33740.501438, "trades": 318, "taker_buy_base": 95679.94, "taker_buy_quote": 19853.05716 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2084, "high": 0.209, "low": 0.2074, "close": 0.2087, "volume": 132737.28, "close_time": 1766966399999, "quote_volume": 27640.62262, "trades": 503, "taker_buy_base": 85562.3, "taker_buy_quote": 17814.814575 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2087, "high": 0.2112, "low": 0.208, "close": 0.2101, "volume": 227081.41, "close_time": 1766969999999, "quote_volume": 47651.69902, "trades": 872, "taker_buy_base": 112505.35, "taker_buy_quote": 23636.752957 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2101, "high": 0.2113, "low": 0.2082, "close": 0.2107, "volume": 159704.22, "close_time": 1766973599999, "quote_volume": 33559.031458, "trades": 748, "taker_buy_base": 99703.08, "taker_buy_quote": 20930.947152 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2108, "high": 0.2134, "low": 0.2108, "close": 0.2112, "volume": 155385.57, "close_time": 1766977199999, "quote_volume": 32932.786765, "trades": 859, "taker_buy_base": 66669.26, "taker_buy_quote": 14133.305204 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2112, "high": 0.2138, "low": 0.2109, "close": 0.2134, "volume": 144080.36, "close_time": 1766980799999, "quote_volume": 30612.962737, "trades": 702, "taker_buy_base": 92897.65, "taker_buy_quote": 19725.51301 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2121, "close": 0.2123, "volume": 136166.88, "close_time": 1766984399999, "quote_volume": 28971.358918, "trades": 529, "taker_buy_base": 37014.64, "taker_buy_quote": 7874.774542 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2114, "close": 0.2117, "volume": 56619.43, "close_time": 1766987999999, "quote_volume": 12001.411826, "trades": 246, "taker_buy_base": 35168.11, "taker_buy_quote": 7457.959277 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2117, "high": 0.2118, "low": 0.2102, "close": 0.2103, "volume": 137178.22, "close_time": 1766991599999, "quote_volume": 28934.309029, "trades": 369, "taker_buy_base": 30543.14, "taker_buy_quote": 6439.21322 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2104, "high": 0.2115, "low": 0.2087, "close": 0.2108, "volume": 476021.57, "close_time": 1766995199999, "quote_volume": 100214.564989, "trades": 1097, "taker_buy_base": 190592.8, "taker_buy_quote": 40131.086285 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2108, "high": 0.2114, "low": 0.2098, "close": 0.2099, "volume": 217105.57, "close_time": 1766998799999, "quote_volume": 45737.243563, "trades": 486, "taker_buy_base": 67492.61, "taker_buy_quote": 14217.39682 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2098, "high": 0.2101, "low": 0.2053, "close": 0.207, "volume": 478596.6, "close_time": 1767002399999, "quote_volume": 99326.190753, "trades": 1604, "taker_buy_base": 160554.91, "taker_buy_quote": 33305.123034 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.207, "high": 0.2091, "low": 0.2068, "close": 0.2086, "volume": 312506.93, "close_time": 1767005999999, "quote_volume": 65187.289429, "trades": 692, "taker_buy_base": 82821.96, "taker_buy_quote": 17253.229686 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2085, "high": 0.2087, "low": 0.2073, "close": 0.2075, "volume": 147858.23, "close_time": 1767009599999, "quote_volume": 30745.9425, "trades": 490, "taker_buy_base": 68735.54, "taker_buy_quote": 14290.22225 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2075, "high": 0.2079, "low": 0.2035, "close": 0.2055, "volume": 433455.04, "close_time": 1767013199999, "quote_volume": 89098.786846, "trades": 1843, "taker_buy_base": 186703.82, "taker_buy_quote": 38362.592286 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2055, "high": 0.2056, "low": 0.2031, "close": 0.2034, "volume": 323754.13, "close_time": 1767016799999, "quote_volume": 66177.317374, "trades": 721, "taker_buy_base": 156510.09, "taker_buy_quote": 31970.982884 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2035, "high": 0.2057, "low": 0.2014, "close": 0.2037, "volume": 696752.12, "close_time": 1767020399999, "quote_volume": 141886.959204, "trades": 2015, "taker_buy_base": 254574.12, "taker_buy_quote": 51876.611811 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2037, "high": 0.2059, "low": 0.2035, "close": 0.2047, "volume": 413448.53, "close_time": 1767023999999, "quote_volume": 84590.332597, "trades": 846, "taker_buy_base": 174092.07, "taker_buy_quote": 35575.602191 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2047, "high": 0.2051, "low": 0.203, "close": 0.2036, "volume": 158560.02, "close_time": 1767027599999, "quote_volume": 32346.124073, "trades": 598, "taker_buy_base": 84468.27, "taker_buy_quote": 17229.33812 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2036, "high": 0.2044, "low": 0.2026, "close": 0.2043, "volume": 90276.15, "close_time": 1767031199999, "quote_volume": 18394.957495, "trades": 385, "taker_buy_base": 64394.7, "taker_buy_quote": 13126.479245 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2042, "high": 0.2046, "low": 0.2019, "close": 0.2022, "volume": 165923.54, "close_time": 1767034799999, "quote_volume": 33741.82994, "trades": 580, "taker_buy_base": 32045.01, "taker_buy_quote": 6527.730805 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2024, "high": 0.2038, "low": 0.2016, "close": 0.2021, "volume": 234701.96, "close_time": 1767038399999, "quote_volume": 47629.826264, "trades": 619, "taker_buy_base": 167609.42, "taker_buy_quote": 34008.504334 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2021, "high": 0.2026, "low": 0.2006, "close": 0.2011, "volume": 176760.32, "close_time": 1767041999999, "quote_volume": 35577.769693, "trades": 648, "taker_buy_base": 69892.69, "taker_buy_quote": 14067.671708 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.201, "high": 0.2019, "low": 0.201, "close": 0.2014, "volume": 99312.34, "close_time": 1767045599999, "quote_volume": 20013.719754, "trades": 363, "taker_buy_base": 36673.41, "taker_buy_quote": 7389.845236 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2014, "high": 0.2014, "low": 0.2, "close": 0.2005, "volume": 216330.97, "close_time": 1767049199999, "quote_volume": 43444.498721, "trades": 536, "taker_buy_base": 81893.48, "taker_buy_quote": 16446.826617 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2004, "high": 0.201, "low": 0.1996, "close": 0.2, "volume": 146929.84, "close_time": 1767052799999, "quote_volume": 29417.664734, "trades": 424, "taker_buy_base": 48441.33, "taker_buy_quote": 9693.727973 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2, "high": 0.2008, "low": 0.199, "close": 0.1995, "volume": 152299.59, "close_time": 1767056399999, "quote_volume": 30414.441215, "trades": 498, "taker_buy_base": 73029.72, "taker_buy_quote": 14582.891076 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1994, "high": 0.1994, "low": 0.1977, "close": 0.1983, "volume": 365651.04, "close_time": 1767059999999, "quote_volume": 72521.085274, "trades": 746, "taker_buy_base": 200242.78, "taker_buy_quote": 39718.256548 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1982, "high": 0.1984, "low": 0.1971, "close": 0.1979, "volume": 419319.98, "close_time": 1767063599999, "quote_volume": 83011.62714, "trades": 747, "taker_buy_base": 171193.42, "taker_buy_quote": 33880.165534 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.198, "high": 0.199, "low": 0.1971, "close": 0.1984, "volume": 345885.38, "close_time": 1767067199999, "quote_volume": 68532.288867, "trades": 721, "taker_buy_base": 186733.58, "taker_buy_quote": 36998.82726 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1984, "high": 0.2002, "low": 0.198, "close": 0.2, "volume": 144336.56, "close_time": 1767070799999, "quote_volume": 28774.994451, "trades": 391, "taker_buy_base": 37838.93, "taker_buy_quote": 7523.136375 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2, "high": 0.2001, "low": 0.1979, "close": 0.1988, "volume": 185877.3, "close_time": 1767074399999, "quote_volume": 36967.975226, "trades": 532, "taker_buy_base": 82516.16, "taker_buy_quote": 16420.846212 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1988, "high": 0.1998, "low": 0.1987, "close": 0.199, "volume": 118720.9, "close_time": 1767077999999, "quote_volume": 23657.036508, "trades": 367, "taker_buy_base": 53714.53, "taker_buy_quote": 10705.290252 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.199, "high": 0.1996, "low": 0.1985, "close": 0.1994, "volume": 180506.75, "close_time": 1767081599999, "quote_volume": 35968.408527, "trades": 318, "taker_buy_base": 52013.24, "taker_buy_quote": 10368.347325 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1995, "high": 0.2036, "low": 0.1994, "close": 0.2017, "volume": 909865.51, "close_time": 1767085199999, "quote_volume": 183670.891013, "trades": 1566, "taker_buy_base": 363036.61, "taker_buy_quote": 73331.063327 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2017, "high": 0.2027, "low": 0.2013, "close": 0.2021, "volume": 214801.87, "close_time": 1767088799999, "quote_volume": 43393.735384, "trades": 545, "taker_buy_base": 116311.11, "taker_buy_quote": 23488.376562 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2021, "high": 0.2022, "low": 0.201, "close": 0.2018, "volume": 102990.98, "close_time": 1767092399999, "quote_volume": 20782.01769, "trades": 360, "taker_buy_base": 64595.0, "taker_buy_quote": 13035.027028 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2018, "high": 0.2021, "low": 0.2011, "close": 0.202, "volume": 72372.86, "close_time": 1767095999999, "quote_volume": 14592.920045, "trades": 292, "taker_buy_base": 40826.81, "taker_buy_quote": 8237.683781 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2019, "high": 0.2025, "low": 0.2016, "close": 0.2017, "volume": 160974.67, "close_time": 1767099599999, "quote_volume": 32536.190498, "trades": 423, "taker_buy_base": 62629.78, "taker_buy_quote": 12657.595243 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2017, "high": 0.2024, "low": 0.2013, "close": 0.2015, "volume": 93157.55, "close_time": 1767103199999, "quote_volume": 18803.76186, "trades": 404, "taker_buy_base": 44906.73, "taker_buy_quote": 9061.661257 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2015, "high": 0.2029, "low": 0.1989, "close": 0.2025, "volume": 662024.22, "close_time": 1767106799999, "quote_volume": 132775.526515, "trades": 1698, "taker_buy_base": 303209.88, "taker_buy_quote": 60784.265933 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2026, "high": 0.2036, "low": 0.2009, "close": 0.2035, "volume": 179456.14, "close_time": 1767110399999, "quote_volume": 36327.672819, "trades": 1055, "taker_buy_base": 80442.45, "taker_buy_quote": 16285.711749 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2035, "high": 0.205, "low": 0.2026, "close": 0.2046, "volume": 232013.99, "close_time": 1767113999999, "quote_volume": 47357.714177, "trades": 822, "taker_buy_base": 76841.03, "taker_buy_quote": 15679.065593 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2046, "high": 0.2053, "low": 0.2028, "close": 0.2035, "volume": 326172.74, "close_time": 1767117599999, "quote_volume": 66567.680745, "trades": 873, "taker_buy_base": 111103.86, "taker_buy_quote": 22675.67294 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2035, "high": 0.2035, "low": 0.2015, "close": 0.2018, "volume": 113394.87, "close_time": 1767121199999, "quote_volume": 22958.061019, "trades": 470, "taker_buy_base": 52773.79, "taker_buy_quote": 10682.195999 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2018, "high": 0.2025, "low": 0.2002, "close": 0.2023, "volume": 258581.42, "close_time": 1767124799999, "quote_volume": 52016.274295, "trades": 630, "taker_buy_base": 145748.79, "taker_buy_quote": 29308.952169 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2022, "high": 0.2022, "low": 0.2002, "close": 0.2004, "volume": 82121.47, "close_time": 1767128399999, "quote_volume": 16529.848564, "trades": 345, "taker_buy_base": 19457.53, "taker_buy_quote": 3913.052796 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2003, "high": 0.2008, "low": 0.1999, "close": 0.2001, "volume": 73554.77, "close_time": 1767131999999, "quote_volume": 14738.170421, "trades": 307, "taker_buy_base": 32580.32, "taker_buy_quote": 6529.12728 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2001, "high": 0.2009, "low": 0.1995, "close": 0.2001, "volume": 87367.08, "close_time": 1767135599999, "quote_volume": 17479.757773, "trades": 261, "taker_buy_base": 48947.18, "taker_buy_quote": 9794.797588 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2, "high": 0.2007, "low": 0.1996, "close": 0.2005, "volume": 80462.39, "close_time": 1767139199999, "quote_volume": 16107.881624, "trades": 297, "taker_buy_base": 54899.95, "taker_buy_quote": 10989.131596 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1987, "close": 0.1993, "volume": 105357.14, "close_time": 1767142799999, "quote_volume": 20991.560326, "trades": 390, "taker_buy_base": 49627.29, "taker_buy_quote": 9887.253283 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1993, "high": 0.2013, "low": 0.199, "close": 0.2005, "volume": 97027.18, "close_time": 1767146399999, "quote_volume": 19461.842377, "trades": 505, "taker_buy_base": 52389.79, "taker_buy_quote": 10500.678773 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2003, "high": 0.2006, "low": 0.1987, "close": 0.199, "volume": 139209.71, "close_time": 1767149999999, "quote_volume": 27772.467399, "trades": 428, "taker_buy_base": 73362.47, "taker_buy_quote": 14638.217282 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.199, "high": 0.1991, "low": 0.1972, "close": 0.198, "volume": 226287.7, "close_time": 1767153599999, "quote_volume": 44765.373124, "trades": 371, "taker_buy_base": 98737.73, "taker_buy_quote": 19531.331846 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1981, "high": 0.1988, "low": 0.1976, "close": 0.1978, "volume": 306612.72, "close_time": 1767157199999, "quote_volume": 60656.666874, "trades": 650, "taker_buy_base": 200877.85, "taker_buy_quote": 39742.556599 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1977, "high": 0.1984, "low": 0.1977, "close": 0.1982, "volume": 111902.77, "close_time": 1767160799999, "quote_volume": 22159.041505, "trades": 382, "taker_buy_base": 66212.19, "taker_buy_quote": 13111.392652 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1982, "high": 0.1985, "low": 0.1974, "close": 0.1976, "volume": 209095.06, "close_time": 1767164399999, "quote_volume": 41349.975952, "trades": 610, "taker_buy_base": 126943.49, "taker_buy_quote": 25107.965616 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1976, "high": 0.1994, "low": 0.1974, "close": 0.1994, "volume": 176978.62, "close_time": 1767167999999, "quote_volume": 35074.973988, "trades": 561, "taker_buy_base": 82698.42, "taker_buy_quote": 16386.991139 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1994, "high": 0.2, "low": 0.1979, "close": 0.1983, "volume": 79626.89, "close_time": 1767171599999, "quote_volume": 15858.743172, "trades": 327, "taker_buy_base": 33999.72, "taker_buy_quote": 6767.230078 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1983, "high": 0.1999, "low": 0.1983, "close": 0.1998, "volume": 37108.92, "close_time": 1767175199999, "quote_volume": 7377.282033, "trades": 208, "taker_buy_base": 15266.01, "taker_buy_quote": 3037.41135 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1997, "high": 0.2001, "low": 0.1994, "close": 0.1994, "volume": 39827.85, "close_time": 1767178799999, "quote_volume": 7956.158176, "trades": 224, "taker_buy_base": 22725.71, "taker_buy_quote": 4541.574667 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1994, "high": 0.2008, "low": 0.1994, "close": 0.2007, "volume": 216974.62, "close_time": 1767182399999, "quote_volume": 43476.231316, "trades": 502, "taker_buy_base": 72166.72, "taker_buy_quote": 14448.597015 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2007, "high": 0.2008, "low": 0.1985, "close": 0.1989, "volume": 70403.5, "close_time": 1767185999999, "quote_volume": 14063.216115, "trades": 374, "taker_buy_base": 29788.94, "taker_buy_quote": 5943.459668 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1988, "high": 0.2003, "low": 0.1983, "close": 0.2002, "volume": 96700.77, "close_time": 1767189599999, "quote_volume": 19267.410924, "trades": 422, "taker_buy_base": 46127.06, "taker_buy_quote": 9191.554534 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2002, "high": 0.2012, "low": 0.199, "close": 0.1998, "volume": 271532.42, "close_time": 1767193199999, "quote_volume": 54278.499609, "trades": 1157, "taker_buy_base": 100438.72, "taker_buy_quote": 20085.687701 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1998, "high": 0.2005, "low": 0.198, "close": 0.1988, "volume": 254032.29, "close_time": 1767196799999, "quote_volume": 50624.647137, "trades": 1094, "taker_buy_base": 110257.53, "taker_buy_quote": 21955.999221 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1988, "high": 0.199, "low": 0.1915, "close": 0.1943, "volume": 845730.0, "close_time": 1767200399999, "quote_volume": 164713.578166, "trades": 2977, "taker_buy_base": 397160.86, "taker_buy_quote": 77352.687834 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1943, "high": 0.1945, "low": 0.1925, "close": 0.1932, "volume": 504922.01, "close_time": 1767203999999, "quote_volume": 97668.068581, "trades": 1487, "taker_buy_base": 229233.36, "taker_buy_quote": 44348.129446 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1931, "high": 0.1942, "low": 0.1921, "close": 0.1927, "volume": 197214.2, "close_time": 1767207599999, "quote_volume": 38041.969305, "trades": 754, "taker_buy_base": 109809.19, "taker_buy_quote": 21177.165902 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1927, "high": 0.1961, "low": 0.1927, "close": 0.1949, "volume": 744257.75, "close_time": 1767211199999, "quote_volume": 145008.693999, "trades": 1256, "taker_buy_base": 411285.84, "taker_buy_quote": 80114.241673 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1949, "high": 0.1971, "low": 0.1933, "close": 0.1966, "volume": 625577.42, "close_time": 1767214799999, "quote_volume": 122204.534412, "trades": 1606, "taker_buy_base": 326289.64, "taker_buy_quote": 63718.176362 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1966, "high": 0.1986, "low": 0.1965, "close": 0.198, "volume": 279686.73, "close_time": 1767218399999, "quote_volume": 55267.649037, "trades": 777, "taker_buy_base": 144063.15, "taker_buy_quote": 28459.218341 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.198, "high": 0.198, "low": 0.1968, "close": 0.197, "volume": 225778.59, "close_time": 1767221999999, "quote_volume": 44555.494754, "trades": 445, "taker_buy_base": 97993.58, "taker_buy_quote": 19332.33951 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1968, "high": 0.1975, "low": 0.1963, "close": 0.1964, "volume": 75836.5, "close_time": 1767225599999, "quote_volume": 14949.948111, "trades": 243, "taker_buy_base": 36768.36, "taker_buy_quote": 7245.397884 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1965, "high": 0.1976, "low": 0.1963, "close": 0.1964, "volume": 185948.78, "close_time": 1767229199999, "quote_volume": 36570.638504, "trades": 408, "taker_buy_base": 77486.26, "taker_buy_quote": 15250.997423 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1963, "high": 0.1971, "low": 0.1963, "close": 0.1966, "volume": 145152.86, "close_time": 1767232799999, "quote_volume": 28536.018184, "trades": 289, "taker_buy_base": 105770.58, "taker_buy_quote": 20791.83794 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1966, "high": 0.1975, "low": 0.1964, "close": 0.1973, "volume": 79635.32, "close_time": 1767236399999, "quote_volume": 15675.817528, "trades": 322, "taker_buy_base": 55576.8, "taker_buy_quote": 10943.154064 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1972, "high": 0.1978, "low": 0.1966, "close": 0.1971, "volume": 184446.54, "close_time": 1767239999999, "quote_volume": 36409.844938, "trades": 380, "taker_buy_base": 98512.34, "taker_buy_quote": 19446.681864 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1971, "high": 0.1974, "low": 0.1964, "close": 0.1974, "volume": 52149.52, "close_time": 1767243599999, "quote_volume": 10253.781949, "trades": 254, "taker_buy_base": 33988.19, "taker_buy_quote": 6684.319203 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1975, "high": 0.1988, "low": 0.1975, "close": 0.1986, "volume": 83039.34, "close_time": 1767247199999, "quote_volume": 16472.968883, "trades": 287, "taker_buy_base": 33189.27, "taker_buy_quote": 6578.510856 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1986, "high": 0.1989, "low": 0.1981, "close": 0.1983, "volume": 82189.25, "close_time": 1767250799999, "quote_volume": 16307.303212, "trades": 296, "taker_buy_base": 39833.0, "taker_buy_quote": 7901.929065 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1983, "high": 0.199, "low": 0.1983, "close": 0.1988, "volume": 75218.43, "close_time": 1767254399999, "quote_volume": 14940.370333, "trades": 300, "taker_buy_base": 34999.6, "taker_buy_quote": 6951.610848 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1988, "high": 0.1994, "low": 0.1984, "close": 0.1992, "volume": 62867.33, "close_time": 1767257999999, "quote_volume": 12496.731688, "trades": 291, "taker_buy_base": 40033.04, "taker_buy_quote": 7956.922657 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1993, "high": 0.2, "low": 0.1992, "close": 0.1996, "volume": 197839.36, "close_time": 1767261599999, "quote_volume": 39507.539141, "trades": 473, "taker_buy_base": 127423.33, "taker_buy_quote": 25446.199294 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1996, "high": 0.201, "low": 0.1995, "close": 0.201, "volume": 52075.84, "close_time": 1767265199999, "quote_volume": 10419.025164, "trades": 259, "taker_buy_base": 28534.96, "taker_buy_quote": 5707.801818 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2009, "high": 0.2018, "low": 0.2005, "close": 0.2017, "volume": 58680.17, "close_time": 1767268799999, "quote_volume": 11817.129955, "trades": 299, "taker_buy_base": 14473.87, "taker_buy_quote": 2908.937752 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2018, "high": 0.2022, "low": 0.1996, "close": 0.2005, "volume": 128839.15, "close_time": 1767272399999, "quote_volume": 25842.78067, "trades": 411, "taker_buy_base": 68841.21, "taker_buy_quote": 13795.976912 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2005, "high": 0.2026, "low": 0.2005, "close": 0.2025, "volume": 84395.62, "close_time": 1767275999999, "quote_volume": 17007.38281, "trades": 345, "taker_buy_base": 37778.78, "taker_buy_quote": 7614.854713 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2025, "high": 0.2043, "low": 0.202, "close": 0.2042, "volume": 211323.23, "close_time": 1767279599999, "quote_volume": 42866.946072, "trades": 819, "taker_buy_base": 94766.89, "taker_buy_quote": 19224.815691 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2043, "high": 0.2061, "low": 0.2035, "close": 0.2047, "volume": 366736.95, "close_time": 1767283199999, "quote_volume": 74950.337107, "trades": 1517, "taker_buy_base": 210089.73, "taker_buy_quote": 42932.429815 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2048, "high": 0.2058, "low": 0.2043, "close": 0.2054, "volume": 206495.78, "close_time": 1767286799999, "quote_volume": 42348.040101, "trades": 908, "taker_buy_base": 73047.72, "taker_buy_quote": 14986.112196 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2055, "high": 0.2069, "low": 0.2051, "close": 0.2068, "volume": 310888.08, "close_time": 1767290399999, "quote_volume": 64069.937613, "trades": 1220, "taker_buy_base": 161698.82, "taker_buy_quote": 33308.765105 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2069, "high": 0.2074, "low": 0.2062, "close": 0.2068, "volume": 283021.71, "close_time": 1767293999999, "quote_volume": 58515.707723, "trades": 931, "taker_buy_base": 179451.05, "taker_buy_quote": 37106.663953 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2068, "high": 0.2098, "low": 0.2068, "close": 0.2097, "volume": 549849.59, "close_time": 1767297599999, "quote_volume": 114363.071064, "trades": 1424, "taker_buy_base": 242490.72, "taker_buy_quote": 50418.99523 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2097, "high": 0.211, "low": 0.209, "close": 0.2094, "volume": 513427.98, "close_time": 1767301199999, "quote_volume": 107735.373027, "trades": 1343, "taker_buy_base": 281451.26, "taker_buy_quote": 59040.229425 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2095, "high": 0.2096, "low": 0.2079, "close": 0.2095, "volume": 145393.15, "close_time": 1767304799999, "quote_volume": 30372.771403, "trades": 507, "taker_buy_base": 63573.25, "taker_buy_quote": 13283.933498 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2096, "high": 0.2123, "low": 0.2094, "close": 0.2123, "volume": 342006.34, "close_time": 1767308399999, "quote_volume": 71969.821707, "trades": 686, "taker_buy_base": 178949.93, "taker_buy_quote": 37635.960707 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2124, "high": 0.2137, "low": 0.2119, "close": 0.2136, "volume": 416333.9, "close_time": 1767311999999, "quote_volume": 88588.68653, "trades": 1021, "taker_buy_base": 187397.86, "taker_buy_quote": 39876.456449 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2138, "high": 0.2144, "low": 0.2114, "close": 0.212, "volume": 247746.21, "close_time": 1767315599999, "quote_volume": 52714.042108, "trades": 851, "taker_buy_base": 118741.05, "taker_buy_quote": 25268.890495 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2119, "high": 0.2129, "low": 0.2114, "close": 0.2121, "volume": 195724.23, "close_time": 1767319199999, "quote_volume": 41500.900923, "trades": 638, "taker_buy_base": 74970.15, "taker_buy_quote": 15900.293043 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2121, "high": 0.2121, "low": 0.2104, "close": 0.212, "volume": 255172.2, "close_time": 1767322799999, "quote_volume": 53884.212563, "trades": 682, "taker_buy_base": 126540.95, "taker_buy_quote": 26718.560031 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.212, "high": 0.2141, "low": 0.2109, "close": 0.2139, "volume": 414151.74, "close_time": 1767326399999, "quote_volume": 88027.110181, "trades": 1671, "taker_buy_base": 213435.81, "taker_buy_quote": 45344.86702 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.214, "high": 0.2142, "low": 0.2115, "close": 0.2127, "volume": 150513.74, "close_time": 1767329999999, "quote_volume": 31975.343276, "trades": 539, "taker_buy_base": 65111.49, "taker_buy_quote": 13822.085393 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2104, "close": 0.2112, "volume": 173575.49, "close_time": 1767333599999, "quote_volume": 36681.231165, "trades": 547, "taker_buy_base": 93392.66, "taker_buy_quote": 19733.274352 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2112, "high": 0.2118, "low": 0.209, "close": 0.209, "volume": 175091.42, "close_time": 1767337199999, "quote_volume": 36858.588516, "trades": 559, "taker_buy_base": 69067.33, "taker_buy_quote": 14545.429952 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2091, "high": 0.2104, "low": 0.2082, "close": 0.2093, "volume": 775492.87, "close_time": 1767340799999, "quote_volume": 162352.414844, "trades": 1972, "taker_buy_base": 361751.32, "taker_buy_quote": 75695.596545 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2093, "high": 0.211, "low": 0.2093, "close": 0.2106, "volume": 141423.54, "close_time": 1767344399999, "quote_volume": 29761.759981, "trades": 614, "taker_buy_base": 78980.08, "taker_buy_quote": 16618.902468 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2105, "high": 0.2145, "low": 0.2103, "close": 0.2134, "volume": 438181.57, "close_time": 1767347999999, "quote_volume": 93232.603604, "trades": 1808, "taker_buy_base": 225532.79, "taker_buy_quote": 47982.823577 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2134, "high": 0.2142, "low": 0.213, "close": 0.2137, "volume": 182978.63, "close_time": 1767351599999, "quote_volume": 39095.774149, "trades": 821, "taker_buy_base": 103830.18, "taker_buy_quote": 22190.921851 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2106, "close": 0.2114, "volume": 147196.93, "close_time": 1767355199999, "quote_volume": 31169.376824, "trades": 664, "taker_buy_base": 45816.58, "taker_buy_quote": 9717.494103 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2113, "high": 0.2156, "low": 0.2106, "close": 0.2143, "volume": 854244.73, "close_time": 1767358799999, "quote_volume": 182463.837469, "trades": 3255, "taker_buy_base": 413210.0, "taker_buy_quote": 88255.793702 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2121, "close": 0.2123, "volume": 351245.89, "close_time": 1767362399999, "quote_volume": 74909.767806, "trades": 1327, "taker_buy_base": 164015.21, "taker_buy_quote": 34982.940955 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2124, "high": 0.2159, "low": 0.2103, "close": 0.214, "volume": 862833.03, "close_time": 1767365999999, "quote_volume": 184091.479011, "trades": 3991, "taker_buy_base": 491155.47, "taker_buy_quote": 104868.499646 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2141, "high": 0.2158, "low": 0.2115, "close": 0.2136, "volume": 397984.52, "close_time": 1767369599999, "quote_volume": 85092.963169, "trades": 2072, "taker_buy_base": 164963.99, "taker_buy_quote": 35318.889545 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2136, "high": 0.2181, "low": 0.213, "close": 0.2169, "volume": 826446.51, "close_time": 1767373199999, "quote_volume": 178228.089955, "trades": 3686, "taker_buy_base": 416763.41, "taker_buy_quote": 89955.608437 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2169, "high": 0.2178, "low": 0.2151, "close": 0.216, "volume": 388600.68, "close_time": 1767376799999, "quote_volume": 84243.637076, "trades": 1947, "taker_buy_base": 167800.14, "taker_buy_quote": 36381.180156 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.216, "high": 0.2174, "low": 0.2138, "close": 0.2149, "volume": 261786.29, "close_time": 1767380399999, "quote_volume": 56484.132183, "trades": 1316, "taker_buy_base": 122061.67, "taker_buy_quote": 26368.002363 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.215, "high": 0.2175, "low": 0.2147, "close": 0.2172, "volume": 216086.79, "close_time": 1767383999999, "quote_volume": 46847.13991, "trades": 910, "taker_buy_base": 111670.1, "taker_buy_quote": 24216.444616 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2172, "high": 0.2175, "low": 0.2154, "close": 0.2162, "volume": 93449.78, "close_time": 1767387599999, "quote_volume": 20232.195157, "trades": 662, "taker_buy_base": 38065.42, "taker_buy_quote": 8237.568835 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2162, "high": 0.2182, "low": 0.2157, "close": 0.2175, "volume": 220085.41, "close_time": 1767391199999, "quote_volume": 47750.851339, "trades": 841, "taker_buy_base": 119290.61, "taker_buy_quote": 25907.993184 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2175, "high": 0.2194, "low": 0.2167, "close": 0.2182, "volume": 317256.64, "close_time": 1767394799999, "quote_volume": 69224.791044, "trades": 1088, "taker_buy_base": 177143.11, "taker_buy_quote": 38661.781867 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2181, "high": 0.2183, "low": 0.217, "close": 0.2173, "volume": 164943.34, "close_time": 1767398399999, "quote_volume": 35907.205256, "trades": 608, "taker_buy_base": 93779.83, "taker_buy_quote": 20418.699851 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2174, "high": 0.2183, "low": 0.2165, "close": 0.2166, "volume": 112011.46, "close_time": 1767401999999, "quote_volume": 24364.488812, "trades": 640, "taker_buy_base": 43525.98, "taker_buy_quote": 9475.351471 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2155, "close": 0.2162, "volume": 181214.82, "close_time": 1767405599999, "quote_volume": 39146.606045, "trades": 923, "taker_buy_base": 46328.48, "taker_buy_quote": 10010.648249 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2163, "high": 0.2183, "low": 0.2157, "close": 0.2182, "volume": 85149.26, "close_time": 1767409199999, "quote_volume": 18480.804354, "trades": 501, "taker_buy_base": 26129.16, "taker_buy_quote": 5677.505695 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2182, "high": 0.2201, "low": 0.2175, "close": 0.2198, "volume": 212938.03, "close_time": 1767412799999, "quote_volume": 46647.464332, "trades": 793, "taker_buy_base": 121653.12, "taker_buy_quote": 26688.845226 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2181, "close": 0.2183, "volume": 158608.83, "close_time": 1767416399999, "quote_volume": 34701.880346, "trades": 586, "taker_buy_base": 78350.24, "taker_buy_quote": 17144.754137 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2184, "high": 0.2194, "low": 0.2172, "close": 0.2179, "volume": 148583.07, "close_time": 1767419999999, "quote_volume": 32427.511019, "trades": 558, "taker_buy_base": 71963.76, "taker_buy_quote": 15704.617811 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.218, "high": 0.2197, "low": 0.2153, "close": 0.2158, "volume": 272136.13, "close_time": 1767423599999, "quote_volume": 59281.024374, "trades": 1035, "taker_buy_base": 94082.49, "taker_buy_quote": 20493.215523 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2158, "high": 0.2162, "low": 0.2114, "close": 0.2122, "volume": 584644.62, "close_time": 1767427199999, "quote_volume": 124593.209327, "trades": 2304, "taker_buy_base": 176694.72, "taker_buy_quote": 37647.683304 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2123, "high": 0.2133, "low": 0.2111, "close": 0.2121, "volume": 321911.97, "close_time": 1767430799999, "quote_volume": 68291.234728, "trades": 2024, "taker_buy_base": 125978.9, "taker_buy_quote": 26733.150456 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2121, "high": 0.2133, "low": 0.2111, "close": 0.2122, "volume": 295903.01, "close_time": 1767434399999, "quote_volume": 62781.007169, "trades": 1240, "taker_buy_base": 124255.92, "taker_buy_quote": 26366.091974 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2122, "high": 0.213, "low": 0.2118, "close": 0.2124, "volume": 123817.92, "close_time": 1767437999999, "quote_volume": 26310.104014, "trades": 623, "taker_buy_base": 49733.93, "taker_buy_quote": 10565.341523 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2125, "high": 0.2126, "low": 0.2115, "close": 0.2126, "volume": 102048.98, "close_time": 1767441599999, "quote_volume": 21634.427813, "trades": 416, "taker_buy_base": 49324.64, "taker_buy_quote": 10462.643783 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2125, "high": 0.214, "low": 0.2121, "close": 0.2137, "volume": 244318.59, "close_time": 1767445199999, "quote_volume": 52089.596099, "trades": 683, "taker_buy_base": 193992.46, "taker_buy_quote": 41354.336355 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2136, "high": 0.2147, "low": 0.2135, "close": 0.2141, "volume": 227835.23, "close_time": 1767448799999, "quote_volume": 48772.969975, "trades": 533, "taker_buy_base": 117825.55, "taker_buy_quote": 25211.41693 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2141, "high": 0.2149, "low": 0.2131, "close": 0.2134, "volume": 153472.85, "close_time": 1767452399999, "quote_volume": 32883.331985, "trades": 572, "taker_buy_base": 102192.68, "taker_buy_quote": 21901.236132 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2133, "high": 0.2137, "low": 0.2127, "close": 0.2131, "volume": 197382.54, "close_time": 1767455999999, "quote_volume": 42060.417821, "trades": 591, "taker_buy_base": 104192.4, "taker_buy_quote": 22192.526867 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2132, "high": 0.2169, "low": 0.213, "close": 0.2163, "volume": 369610.4, "close_time": 1767459599999, "quote_volume": 79483.286707, "trades": 1391, "taker_buy_base": 156604.37, "taker_buy_quote": 33693.926467 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2164, "high": 0.2167, "low": 0.215, "close": 0.2161, "volume": 287391.68, "close_time": 1767463199999, "quote_volume": 62104.508457, "trades": 813, "taker_buy_base": 174352.92, "taker_buy_quote": 37693.785347 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.216, "high": 0.2171, "low": 0.2154, "close": 0.217, "volume": 238823.59, "close_time": 1767466799999, "quote_volume": 51741.910074, "trades": 544, "taker_buy_base": 99801.8, "taker_buy_quote": 21621.84489 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.217, "high": 0.217, "low": 0.2155, "close": 0.2159, "volume": 113218.43, "close_time": 1767470399999, "quote_volume": 24478.081745, "trades": 328, "taker_buy_base": 53105.89, "taker_buy_quote": 11475.044251 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2159, "high": 0.2162, "low": 0.2147, "close": 0.2157, "volume": 60570.14, "close_time": 1767473999999, "quote_volume": 13055.744411, "trades": 352, "taker_buy_base": 40735.84, "taker_buy_quote": 8782.470886 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2156, "high": 0.2168, "low": 0.2152, "close": 0.2162, "volume": 58770.0, "close_time": 1767477599999, "quote_volume": 12690.136033, "trades": 375, "taker_buy_base": 25776.8, "taker_buy_quote": 5566.722185 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2162, "high": 0.2183, "low": 0.2159, "close": 0.2179, "volume": 168539.48, "close_time": 1767481199999, "quote_volume": 36647.084938, "trades": 525, "taker_buy_base": 93575.35, "taker_buy_quote": 20369.725411 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.218, "high": 0.2182, "low": 0.2171, "close": 0.2173, "volume": 44859.8, "close_time": 1767484799999, "quote_volume": 9772.153301, "trades": 350, "taker_buy_base": 27914.66, "taker_buy_quote": 6081.381581 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2173, "high": 0.2205, "low": 0.2173, "close": 0.2183, "volume": 618975.55, "close_time": 1767488399999, "quote_volume": 135538.568364, "trades": 2507, "taker_buy_base": 280531.22, "taker_buy_quote": 61460.011104 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2183, "high": 0.2186, "low": 0.2168, "close": 0.218, "volume": 115219.39, "close_time": 1767491999999, "quote_volume": 25045.794232, "trades": 593, "taker_buy_base": 52669.05, "taker_buy_quote": 11449.322224 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2177, "close": 0.2184, "volume": 74695.2, "close_time": 1767495599999, "quote_volume": 16313.647345, "trades": 541, "taker_buy_base": 51450.93, "taker_buy_quote": 11238.782281 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2184, "high": 0.2202, "low": 0.2184, "close": 0.2195, "volume": 200849.04, "close_time": 1767499199999, "quote_volume": 44117.81375, "trades": 764, "taker_buy_base": 124658.58, "taker_buy_quote": 27397.071012 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2194, "high": 0.2201, "low": 0.2186, "close": 0.2187, "volume": 118830.15, "close_time": 1767502799999, "quote_volume": 26092.146686, "trades": 425, "taker_buy_base": 55080.5, "taker_buy_quote": 12093.431103 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2188, "high": 0.221, "low": 0.2188, "close": 0.2208, "volume": 289808.4, "close_time": 1767506399999, "quote_volume": 63717.885331, "trades": 656, "taker_buy_base": 198466.51, "taker_buy_quote": 43674.059705 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2209, "high": 0.2214, "low": 0.2179, "close": 0.2186, "volume": 222507.82, "close_time": 1767509999999, "quote_volume": 48868.600965, "trades": 940, "taker_buy_base": 56230.12, "taker_buy_quote": 12354.074754 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2184, "high": 0.2196, "low": 0.218, "close": 0.219, "volume": 160732.31, "close_time": 1767513599999, "quote_volume": 35177.031742, "trades": 764, "taker_buy_base": 83145.58, "taker_buy_quote": 18182.790564 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.219, "high": 0.2201, "low": 0.2172, "close": 0.2196, "volume": 379676.89, "close_time": 1767517199999, "quote_volume": 82990.240411, "trades": 1245, "taker_buy_base": 160601.33, "taker_buy_quote": 35110.308246 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2195, "high": 0.2217, "low": 0.2186, "close": 0.2213, "volume": 343704.58, "close_time": 1767520799999, "quote_volume": 75674.658162, "trades": 1255, "taker_buy_base": 203095.92, "taker_buy_quote": 44747.11795 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2214, "high": 0.2219, "low": 0.2195, "close": 0.2198, "volume": 262417.84, "close_time": 1767524399999, "quote_volume": 57863.251474, "trades": 1165, "taker_buy_base": 133625.0, "taker_buy_quote": 29469.052229 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2198, "high": 0.2204, "low": 0.2191, "close": 0.2197, "volume": 296043.59, "close_time": 1767527999999, "quote_volume": 65024.074602, "trades": 1190, "taker_buy_base": 124431.63, "taker_buy_quote": 27334.819959 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2196, "high": 0.2218, "low": 0.2193, "close": 0.2194, "volume": 322434.64, "close_time": 1767531599999, "quote_volume": 70976.798341, "trades": 1009, "taker_buy_base": 128383.98, "taker_buy_quote": 28338.337558 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2194, "high": 0.2212, "low": 0.2181, "close": 0.2211, "volume": 128068.87, "close_time": 1767535199999, "quote_volume": 28083.383091, "trades": 719, "taker_buy_base": 60902.36, "taker_buy_quote": 13365.284695 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2212, "high": 0.2218, "low": 0.22, "close": 0.2216, "volume": 361743.69, "close_time": 1767538799999, "quote_volume": 79848.339392, "trades": 875, "taker_buy_base": 181798.51, "taker_buy_quote": 40125.28869 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2218, "high": 0.2231, "low": 0.221, "close": 0.2226, "volume": 320402.86, "close_time": 1767542399999, "quote_volume": 71257.352511, "trades": 1105, "taker_buy_base": 187477.73, "taker_buy_quote": 41705.629333 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2227, "high": 0.2251, "low": 0.2225, "close": 0.2249, "volume": 251896.21, "close_time": 1767545999999, "quote_volume": 56455.400083, "trades": 1059, "taker_buy_base": 147619.43, "taker_buy_quote": 33116.640254 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2249, "high": 0.225, "low": 0.2231, "close": 0.2236, "volume": 156663.5, "close_time": 1767549599999, "quote_volume": 35090.453156, "trades": 798, "taker_buy_base": 59054.39, "taker_buy_quote": 13229.534219 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2237, "high": 0.2237, "low": 0.2211, "close": 0.223, "volume": 263939.83, "close_time": 1767553199999, "quote_volume": 58712.491034, "trades": 907, "taker_buy_base": 139166.28, "taker_buy_quote": 30966.292472 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2229, "high": 0.2229, "low": 0.2192, "close": 0.2208, "volume": 340145.18, "close_time": 1767556799999, "quote_volume": 75018.835083, "trades": 1635, "taker_buy_base": 130938.1, "taker_buy_quote": 28866.499664 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2207, "high": 0.2215, "low": 0.2201, "close": 0.2207, "volume": 150904.51, "close_time": 1767560399999, "quote_volume": 33318.637842, "trades": 648, "taker_buy_base": 61140.37, "taker_buy_quote": 13503.278809 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2207, "high": 0.2223, "low": 0.2192, "close": 0.2205, "volume": 237248.89, "close_time": 1767563999999, "quote_volume": 52473.666663, "trades": 1114, "taker_buy_base": 131318.68, "taker_buy_quote": 29064.420417 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2205, "high": 0.2218, "low": 0.2201, "close": 0.2209, "volume": 138073.87, "close_time": 1767567599999, "quote_volume": 30493.99778, "trades": 459, "taker_buy_base": 82063.4, "taker_buy_quote": 18124.233387 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2209, "high": 0.2226, "low": 0.2209, "close": 0.2216, "volume": 156811.63, "close_time": 1767571199999, "quote_volume": 34802.738946, "trades": 910, "taker_buy_base": 96220.62, "taker_buy_quote": 21362.628096 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2215, "high": 0.2245, "low": 0.2214, "close": 0.2237, "volume": 440900.63, "close_time": 1767574799999, "quote_volume": 98180.201344, "trades": 1989, "taker_buy_base": 213975.33, "taker_buy_quote": 47697.415897 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2237, "high": 0.2278, "low": 0.2233, "close": 0.2273, "volume": 459961.21, "close_time": 1767578399999, "quote_volume": 104115.449683, "trades": 2192, "taker_buy_base": 205258.63, "taker_buy_quote": 46437.248171 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2274, "high": 0.2284, "low": 0.2243, "close": 0.2262, "volume": 561926.36, "close_time": 1767581999999, "quote_volume": 127339.957303, "trades": 1389, "taker_buy_base": 294020.96, "taker_buy_quote": 66760.226328 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2262, "high": 0.2265, "low": 0.2239, "close": 0.2251, "volume": 210048.98, "close_time": 1767585599999, "quote_volume": 47250.27422, "trades": 667, "taker_buy_base": 96800.51, "taker_buy_quote": 21751.859891 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2251, "high": 0.2256, "low": 0.2196, "close": 0.2219, "volume": 430531.27, "close_time": 1767589199999, "quote_volume": 95724.344829, "trades": 1589, "taker_buy_base": 171090.53, "taker_buy_quote": 38123.772967 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2219, "high": 0.223, "low": 0.2203, "close": 0.2203, "volume": 201863.64, "close_time": 1767592799999, "quote_volume": 44808.473136, "trades": 799, "taker_buy_base": 62765.65, "taker_buy_quote": 13930.760246 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2202, "high": 0.2207, "low": 0.2177, "close": 0.2192, "volume": 342679.45, "close_time": 1767596399999, "quote_volume": 74942.738897, "trades": 1300, "taker_buy_base": 176150.63, "taker_buy_quote": 38522.76103 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2191, "high": 0.2215, "low": 0.2185, "close": 0.221, "volume": 185732.16, "close_time": 1767599999999, "quote_volume": 40841.496328, "trades": 791, "taker_buy_base": 107049.32, "taker_buy_quote": 23554.371045 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.221, "high": 0.2217, "low": 0.2184, "close": 0.2191, "volume": 187101.19, "close_time": 1767603599999, "quote_volume": 41096.170128, "trades": 836, "taker_buy_base": 95287.84, "taker_buy_quote": 20930.249694 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.219, "high": 0.2192, "low": 0.2172, "close": 0.2182, "volume": 248417.4, "close_time": 1767607199999, "quote_volume": 54223.612124, "trades": 1232, "taker_buy_base": 117975.12, "taker_buy_quote": 25756.926852 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2182, "high": 0.2196, "low": 0.217, "close": 0.2186, "volume": 140644.72, "close_time": 1767610799999, "quote_volume": 30708.821642, "trades": 853, "taker_buy_base": 59943.99, "taker_buy_quote": 13097.072052 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2185, "high": 0.2197, "low": 0.2177, "close": 0.2196, "volume": 114306.41, "close_time": 1767614399999, "quote_volume": 24976.536947, "trades": 619, "taker_buy_base": 62625.53, "taker_buy_quote": 13690.913664 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2195, "high": 0.2206, "low": 0.2181, "close": 0.2202, "volume": 206980.42, "close_time": 1767617999999, "quote_volume": 45495.984069, "trades": 770, "taker_buy_base": 111989.67, "taker_buy_quote": 24631.302598 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2202, "high": 0.221, "low": 0.2181, "close": 0.2192, "volume": 466116.23, "close_time": 1767621599999, "quote_volume": 102239.20821, "trades": 1043, "taker_buy_base": 237150.5, "taker_buy_quote": 52055.787319 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2191, "high": 0.2233, "low": 0.2185, "close": 0.2222, "volume": 349421.88, "close_time": 1767625199999, "quote_volume": 77160.718513, "trades": 2436, "taker_buy_base": 142713.98, "taker_buy_quote": 31536.924402 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2223, "high": 0.2254, "low": 0.2207, "close": 0.2253, "volume": 584501.59, "close_time": 1767628799999, "quote_volume": 130748.50517, "trades": 2399, "taker_buy_base": 252389.82, "taker_buy_quote": 56470.256521 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2252, "high": 0.2265, "low": 0.2244, "close": 0.2257, "volume": 942508.45, "close_time": 1767632399999, "quote_volume": 212577.466076, "trades": 2423, "taker_buy_base": 387744.1, "taker_buy_quote": 87508.675575 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2257, "high": 0.2286, "low": 0.2223, "close": 0.2284, "volume": 483485.29, "close_time": 1767635999999, "quote_volume": 109153.592162, "trades": 2152, "taker_buy_base": 285136.07, "taker_buy_quote": 64354.496358 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2283, "high": 0.2303, "low": 0.2271, "close": 0.23, "volume": 767110.19, "close_time": 1767639599999, "quote_volume": 175454.875155, "trades": 2039, "taker_buy_base": 297452.41, "taker_buy_quote": 68097.700319 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2299, "high": 0.2308, "low": 0.2281, "close": 0.2286, "volume": 439788.57, "close_time": 1767643199999, "quote_volume": 100977.93902, "trades": 1290, "taker_buy_base": 231447.69, "taker_buy_quote": 53160.969034 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2286, "high": 0.2315, "low": 0.2281, "close": 0.2288, "volume": 300369.29, "close_time": 1767646799999, "quote_volume": 69018.965773, "trades": 1322, "taker_buy_base": 166982.16, "taker_buy_quote": 38382.486741 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2287, "high": 0.2296, "low": 0.2278, "close": 0.2284, "volume": 239901.48, "close_time": 1767650399999, "quote_volume": 54864.64542, "trades": 785, "taker_buy_base": 79056.33, "taker_buy_quote": 18075.892535 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2284, "high": 0.2308, "low": 0.2281, "close": 0.2302, "volume": 246433.93, "close_time": 1767653999999, "quote_volume": 56579.189053, "trades": 601, "taker_buy_base": 137598.37, "taker_buy_quote": 31593.177683 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2302, "high": 0.2304, "low": 0.2289, "close": 0.2291, "volume": 130773.12, "close_time": 1767657599999, "quote_volume": 30026.706707, "trades": 619, "taker_buy_base": 64840.29, "taker_buy_quote": 14884.117442 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2292, "high": 0.2305, "low": 0.227, "close": 0.2297, "volume": 689127.65, "close_time": 1767661199999, "quote_volume": 157617.527407, "trades": 1468, "taker_buy_base": 318219.88, "taker_buy_quote": 72760.69481 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2297, "high": 0.2324, "low": 0.228, "close": 0.2282, "volume": 285213.22, "close_time": 1767664799999, "quote_volume": 65791.287395, "trades": 1521, "taker_buy_base": 164741.87, "taker_buy_quote": 38018.069926 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2282, "high": 0.2299, "low": 0.2276, "close": 0.2284, "volume": 141514.21, "close_time": 1767668399999, "quote_volume": 32334.813502, "trades": 808, "taker_buy_base": 70333.09, "taker_buy_quote": 16071.230676 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2283, "high": 0.2311, "low": 0.2281, "close": 0.2302, "volume": 90393.56, "close_time": 1767671999999, "quote_volume": 20771.783983, "trades": 692, "taker_buy_base": 53092.19, "taker_buy_quote": 12198.872158 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2301, "high": 0.2312, "low": 0.2296, "close": 0.23, "volume": 142899.02, "close_time": 1767675599999, "quote_volume": 32932.998775, "trades": 550, "taker_buy_base": 86191.39, "taker_buy_quote": 19870.924795 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2299, "high": 0.2301, "low": 0.2283, "close": 0.2288, "volume": 120213.15, "close_time": 1767679199999, "quote_volume": 27554.260271, "trades": 755, "taker_buy_base": 52853.74, "taker_buy_quote": 12109.422675 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2288, "high": 0.2307, "low": 0.2275, "close": 0.2289, "volume": 359986.7, "close_time": 1767682799999, "quote_volume": 82648.13069, "trades": 1308, "taker_buy_base": 243782.6, "taker_buy_quote": 56013.952557 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2252, "close": 0.2265, "volume": 248785.79, "close_time": 1767686399999, "quote_volume": 56358.281613, "trades": 929, "taker_buy_base": 152486.26, "taker_buy_quote": 34488.316669 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2265, "high": 0.2278, "low": 0.2259, "close": 0.2263, "volume": 528015.43, "close_time": 1767689999999, "quote_volume": 119754.014255, "trades": 1100, "taker_buy_base": 246990.25, "taker_buy_quote": 55997.550688 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2262, "high": 0.2275, "low": 0.2259, "close": 0.2264, "volume": 136000.11, "close_time": 1767693599999, "quote_volume": 30846.786761, "trades": 841, "taker_buy_base": 64017.62, "taker_buy_quote": 14523.326357 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2264, "high": 0.228, "low": 0.2261, "close": 0.2277, "volume": 159551.23, "close_time": 1767697199999, "quote_volume": 36269.325235, "trades": 682, "taker_buy_base": 102032.29, "taker_buy_quote": 23192.700644 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2277, "high": 0.2309, "low": 0.2275, "close": 0.2305, "volume": 260653.05, "close_time": 1767700799999, "quote_volume": 59968.533485, "trades": 737, "taker_buy_base": 184736.48, "taker_buy_quote": 42493.906557 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2305, "high": 0.2333, "low": 0.2303, "close": 0.2328, "volume": 276522.21, "close_time": 1767704399999, "quote_volume": 64122.238197, "trades": 1044, "taker_buy_base": 178057.65, "taker_buy_quote": 41304.493132 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2327, "high": 0.2347, "low": 0.2322, "close": 0.2336, "volume": 303262.25, "close_time": 1767707999999, "quote_volume": 70809.846161, "trades": 1114, "taker_buy_base": 138987.51, "taker_buy_quote": 32465.659458 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2336, "high": 0.2368, "low": 0.2313, "close": 0.2324, "volume": 805210.42, "close_time": 1767711599999, "quote_volume": 188486.380862, "trades": 3494, "taker_buy_base": 425707.63, "taker_buy_quote": 99589.14753 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2324, "high": 0.2345, "low": 0.2278, "close": 0.2294, "volume": 795404.69, "close_time": 1767715199999, "quote_volume": 183628.309694, "trades": 3024, "taker_buy_base": 272416.63, "taker_buy_quote": 62929.401703 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2293, "high": 0.2301, "low": 0.2215, "close": 0.2238, "volume": 1245193.2, "close_time": 1767718799999, "quote_volume": 281349.008156, "trades": 4696, "taker_buy_base": 594717.92, "taker_buy_quote": 134610.929049 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2237, "high": 0.2245, "low": 0.2169, "close": 0.2178, "volume": 2679964.67, "close_time": 1767722399999, "quote_volume": 589085.967152, "trades": 5355, "taker_buy_base": 738743.4, "taker_buy_quote": 162412.117104 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2177, "high": 0.221, "low": 0.2174, "close": 0.2201, "volume": 1202625.53, "close_time": 1767725999999, "quote_volume": 264585.977136, "trades": 2687, "taker_buy_base": 380858.62, "taker_buy_quote": 83785.419205 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2202, "high": 0.2207, "low": 0.2183, "close": 0.2189, "volume": 841225.92, "close_time": 1767729599999, "quote_volume": 184863.336379, "trades": 1304, "taker_buy_base": 336506.76, "taker_buy_quote": 73884.07818 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2188, "high": 0.2226, "low": 0.2188, "close": 0.2222, "volume": 269738.26, "close_time": 1767733199999, "quote_volume": 59596.101137, "trades": 1005, "taker_buy_base": 193038.83, "taker_buy_quote": 42644.930957 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2222, "high": 0.2282, "low": 0.2216, "close": 0.2274, "volume": 542420.75, "close_time": 1767736799999, "quote_volume": 122613.432209, "trades": 2338, "taker_buy_base": 302622.11, "taker_buy_quote": 68350.835716 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2273, "high": 0.2281, "low": 0.2249, "close": 0.2261, "volume": 212188.15, "close_time": 1767740399999, "quote_volume": 48035.445922, "trades": 804, "taker_buy_base": 117506.53, "taker_buy_quote": 26588.127039 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2261, "high": 0.2275, "low": 0.2261, "close": 0.2275, "volume": 106019.38, "close_time": 1767743999999, "quote_volume": 24067.174112, "trades": 636, "taker_buy_base": 70355.0, "taker_buy_quote": 15970.816604 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2275, "high": 0.2276, "low": 0.222, "close": 0.2221, "volume": 237034.91, "close_time": 1767747599999, "quote_volume": 53342.988515, "trades": 693, "taker_buy_base": 142578.53, "taker_buy_quote": 32178.834723 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2221, "high": 0.2233, "low": 0.2204, "close": 0.221, "volume": 185462.48, "close_time": 1767751199999, "quote_volume": 41111.431865, "trades": 1002, "taker_buy_base": 74300.05, "taker_buy_quote": 16482.306338 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.221, "high": 0.2228, "low": 0.22, "close": 0.2224, "volume": 122263.55, "close_time": 1767754799999, "quote_volume": 27023.677403, "trades": 744, "taker_buy_base": 73449.27, "taker_buy_quote": 16238.448785 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2225, "high": 0.223, "low": 0.2213, "close": 0.2215, "volume": 62598.3, "close_time": 1767758399999, "quote_volume": 13899.086246, "trades": 385, "taker_buy_base": 28485.01, "taker_buy_quote": 6321.37451 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2216, "high": 0.2223, "low": 0.2204, "close": 0.221, "volume": 125073.75, "close_time": 1767761999999, "quote_volume": 27660.787362, "trades": 423, "taker_buy_base": 59947.36, "taker_buy_quote": 13264.403608 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.221, "high": 0.223, "low": 0.2206, "close": 0.2217, "volume": 141977.88, "close_time": 1767765599999, "quote_volume": 31481.390934, "trades": 528, "taker_buy_base": 49608.85, "taker_buy_quote": 10993.176129 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2217, "high": 0.2222, "low": 0.221, "close": 0.2216, "volume": 146187.57, "close_time": 1767769199999, "quote_volume": 32370.555804, "trades": 479, "taker_buy_base": 105166.22, "taker_buy_quote": 23289.268545 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2217, "high": 0.226, "low": 0.2217, "close": 0.2255, "volume": 446705.1, "close_time": 1767772799999, "quote_volume": 100272.758892, "trades": 1071, "taker_buy_base": 289944.83, "taker_buy_quote": 65032.843984 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2256, "high": 0.2269, "low": 0.225, "close": 0.2262, "volume": 176491.73, "close_time": 1767776399999, "quote_volume": 39885.668202, "trades": 1007, "taker_buy_base": 103635.37, "taker_buy_quote": 23431.578146 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2261, "high": 0.2263, "low": 0.2209, "close": 0.2216, "volume": 255560.76, "close_time": 1767779999999, "quote_volume": 57052.014519, "trades": 1247, "taker_buy_base": 89539.42, "taker_buy_quote": 19980.487299 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2215, "high": 0.2233, "low": 0.2211, "close": 0.2227, "volume": 211688.69, "close_time": 1767783599999, "quote_volume": 47139.488304, "trades": 631, "taker_buy_base": 100818.29, "taker_buy_quote": 22444.103238 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2226, "high": 0.2238, "low": 0.2223, "close": 0.2238, "volume": 70718.83, "close_time": 1767787199999, "quote_volume": 15774.416691, "trades": 392, "taker_buy_base": 50694.63, "taker_buy_quote": 11307.093627 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2239, "high": 0.2239, "low": 0.2216, "close": 0.2216, "volume": 121270.06, "close_time": 1767790799999, "quote_volume": 27002.464232, "trades": 537, "taker_buy_base": 50742.69, "taker_buy_quote": 11298.157775 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2217, "high": 0.2227, "low": 0.2203, "close": 0.2205, "volume": 138583.74, "close_time": 1767794399999, "quote_volume": 30698.769174, "trades": 739, "taker_buy_base": 62519.02, "taker_buy_quote": 13865.416988 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2205, "high": 0.2233, "low": 0.2175, "close": 0.2229, "volume": 987491.89, "close_time": 1767797999999, "quote_volume": 217011.990877, "trades": 4488, "taker_buy_base": 528898.29, "taker_buy_quote": 116278.668003 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.223, "high": 0.223, "low": 0.2172, "close": 0.2192, "volume": 788206.12, "close_time": 1767801599999, "quote_volume": 172823.955426, "trades": 3881, "taker_buy_base": 448776.97, "taker_buy_quote": 98391.037053 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.219, "high": 0.2202, "low": 0.2171, "close": 0.2183, "volume": 428059.89, "close_time": 1767805199999, "quote_volume": 93615.769944, "trades": 2027, "taker_buy_base": 243759.33, "taker_buy_quote": 53307.481244 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2183, "high": 0.221, "low": 0.218, "close": 0.2188, "volume": 290800.13, "close_time": 1767808799999, "quote_volume": 63807.466325, "trades": 1141, "taker_buy_base": 164717.39, "taker_buy_quote": 36123.777211 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2187, "high": 0.2211, "low": 0.2183, "close": 0.2188, "volume": 258824.52, "close_time": 1767812399999, "quote_volume": 56797.9483, "trades": 1130, "taker_buy_base": 122135.75, "taker_buy_quote": 26814.262076 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2189, "high": 0.2199, "low": 0.217, "close": 0.2189, "volume": 237210.09, "close_time": 1767815999999, "quote_volume": 51857.918941, "trades": 983, "taker_buy_base": 126333.95, "taker_buy_quote": 27644.505018 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2189, "high": 0.2194, "low": 0.2174, "close": 0.2182, "volume": 105889.94, "close_time": 1767819599999, "quote_volume": 23098.50739, "trades": 637, "taker_buy_base": 34577.55, "taker_buy_quote": 7538.244209 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2182, "high": 0.2188, "low": 0.2174, "close": 0.2175, "volume": 41787.55, "close_time": 1767823199999, "quote_volume": 9122.76494, "trades": 533, "taker_buy_base": 19614.38, "taker_buy_quote": 4281.782066 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2175, "high": 0.219, "low": 0.2165, "close": 0.2175, "volume": 282665.06, "close_time": 1767826799999, "quote_volume": 61496.258344, "trades": 900, "taker_buy_base": 133547.29, "taker_buy_quote": 29072.4421 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2174, "high": 0.2207, "low": 0.2165, "close": 0.2194, "volume": 194183.52, "close_time": 1767830399999, "quote_volume": 42542.219479, "trades": 953, "taker_buy_base": 87890.73, "taker_buy_quote": 19235.495148 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2195, "high": 0.2211, "low": 0.2183, "close": 0.2207, "volume": 123818.96, "close_time": 1767833999999, "quote_volume": 27192.037819, "trades": 784, "taker_buy_base": 72630.18, "taker_buy_quote": 15954.048175 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2208, "high": 0.2219, "low": 0.2207, "close": 0.2218, "volume": 219891.53, "close_time": 1767837599999, "quote_volume": 48669.278284, "trades": 676, "taker_buy_base": 127946.13, "taker_buy_quote": 28311.808101 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2217, "high": 0.2221, "low": 0.2194, "close": 0.2201, "volume": 269672.31, "close_time": 1767841199999, "quote_volume": 59633.201541, "trades": 949, "taker_buy_base": 123638.31, "taker_buy_quote": 27353.069456 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2201, "high": 0.2216, "low": 0.2177, "close": 0.2182, "volume": 132778.57, "close_time": 1767844799999, "quote_volume": 29133.437712, "trades": 981, "taker_buy_base": 61004.93, "taker_buy_quote": 13396.265247 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2181, "high": 0.2205, "low": 0.2173, "close": 0.2194, "volume": 111092.1, "close_time": 1767848399999, "quote_volume": 24324.816802, "trades": 720, "taker_buy_base": 54201.21, "taker_buy_quote": 11857.91651 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2194, "high": 0.2215, "low": 0.2193, "close": 0.2196, "volume": 168111.98, "close_time": 1767851999999, "quote_volume": 37028.675503, "trades": 728, "taker_buy_base": 96873.48, "taker_buy_quote": 21327.109421 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2197, "high": 0.2202, "low": 0.2149, "close": 0.2156, "volume": 396306.23, "close_time": 1767855599999, "quote_volume": 86232.751557, "trades": 1878, "taker_buy_base": 136162.38, "taker_buy_quote": 29632.673727 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2156, "high": 0.2189, "low": 0.2144, "close": 0.2185, "volume": 509531.28, "close_time": 1767859199999, "quote_volume": 110476.461222, "trades": 2005, "taker_buy_base": 271847.29, "taker_buy_quote": 59041.271323 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2185, "high": 0.2198, "low": 0.2154, "close": 0.2155, "volume": 642360.63, "close_time": 1767862799999, "quote_volume": 140191.954747, "trades": 1615, "taker_buy_base": 339221.09, "taker_buy_quote": 74009.836977 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2156, "high": 0.2166, "low": 0.2134, "close": 0.2139, "volume": 642453.91, "close_time": 1767866399999, "quote_volume": 138046.265578, "trades": 2109, "taker_buy_base": 375594.67, "taker_buy_quote": 80705.475753 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2139, "high": 0.2162, "low": 0.2121, "close": 0.2156, "volume": 633320.83, "close_time": 1767869999999, "quote_volume": 135763.33306, "trades": 2120, "taker_buy_base": 441339.16, "taker_buy_quote": 94671.14983 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2155, "high": 0.2162, "low": 0.2132, "close": 0.2143, "volume": 527590.77, "close_time": 1767873599999, "quote_volume": 112903.080702, "trades": 1680, "taker_buy_base": 250514.79, "taker_buy_quote": 53631.561228 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2143, "high": 0.2145, "low": 0.2118, "close": 0.2125, "volume": 404782.35, "close_time": 1767877199999, "quote_volume": 86086.392812, "trades": 1291, "taker_buy_base": 192210.04, "taker_buy_quote": 40902.358185 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2125, "high": 0.2128, "low": 0.2108, "close": 0.2115, "volume": 342605.94, "close_time": 1767880799999, "quote_volume": 72589.096374, "trades": 1063, "taker_buy_base": 184501.83, "taker_buy_quote": 39106.354492 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2114, "high": 0.2129, "low": 0.2095, "close": 0.2126, "volume": 705138.8, "close_time": 1767884399999, "quote_volume": 148711.208548, "trades": 2765, "taker_buy_base": 303366.0, "taker_buy_quote": 64025.08249 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2125, "high": 0.2177, "low": 0.2117, "close": 0.2176, "volume": 837604.56, "close_time": 1767887999999, "quote_volume": 179691.178294, "trades": 3443, "taker_buy_base": 580622.58, "taker_buy_quote": 124586.798108 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2175, "high": 0.2178, "low": 0.2143, "close": 0.2162, "volume": 234020.23, "close_time": 1767891599999, "quote_volume": 50546.064985, "trades": 1286, "taker_buy_base": 115735.87, "taker_buy_quote": 25006.88744 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2163, "high": 0.2169, "low": 0.2142, "close": 0.2164, "volume": 248925.9, "close_time": 1767895199999, "quote_volume": 53745.564179, "trades": 1221, "taker_buy_base": 144122.62, "taker_buy_quote": 31118.175192 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2163, "high": 0.2164, "low": 0.2149, "close": 0.2152, "volume": 90594.8, "close_time": 1767898799999, "quote_volume": 19531.518147, "trades": 531, "taker_buy_base": 47843.92, "taker_buy_quote": 10317.711208 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2153, "high": 0.2161, "low": 0.2136, "close": 0.2138, "volume": 98369.67, "close_time": 1767902399999, "quote_volume": 21131.886161, "trades": 530, "taker_buy_base": 35290.41, "taker_buy_quote": 7576.566992 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2139, "high": 0.2144, "low": 0.2124, "close": 0.2141, "volume": 165624.88, "close_time": 1767905999999, "quote_volume": 35307.913401, "trades": 734, "taker_buy_base": 79723.32, "taker_buy_quote": 16982.294228 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2141, "high": 0.216, "low": 0.214, "close": 0.2157, "volume": 150448.68, "close_time": 1767909599999, "quote_volume": 32369.297969, "trades": 569, "taker_buy_base": 71446.72, "taker_buy_quote": 15362.125853 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2157, "high": 0.2167, "low": 0.2142, "close": 0.2153, "volume": 119581.71, "close_time": 1767913199999, "quote_volume": 25767.359388, "trades": 334, "taker_buy_base": 68068.16, "taker_buy_quote": 14677.071303 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2154, "high": 0.2157, "low": 0.2143, "close": 0.2144, "volume": 77599.98, "close_time": 1767916799999, "quote_volume": 16700.2141, "trades": 363, "taker_buy_base": 31325.1, "taker_buy_quote": 6744.898203 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2145, "high": 0.2154, "low": 0.2144, "close": 0.2149, "volume": 54372.38, "close_time": 1767920399999, "quote_volume": 11691.583723, "trades": 289, "taker_buy_base": 30093.6, "taker_buy_quote": 6471.542756 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.215, "high": 0.2172, "low": 0.2131, "close": 0.2142, "volume": 662091.8, "close_time": 1767923999999, "quote_volume": 142290.998757, "trades": 1767, "taker_buy_base": 291353.95, "taker_buy_quote": 62630.646741 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2142, "high": 0.216, "low": 0.2138, "close": 0.2143, "volume": 191597.08, "close_time": 1767927599999, "quote_volume": 41224.742954, "trades": 618, "taker_buy_base": 99301.3, "taker_buy_quote": 21364.315637 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2142, "high": 0.2163, "low": 0.2139, "close": 0.2163, "volume": 176806.44, "close_time": 1767931199999, "quote_volume": 38097.301284, "trades": 668, "taker_buy_base": 112748.44, "taker_buy_quote": 24280.578504 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2163, "high": 0.2166, "low": 0.2151, "close": 0.2154, "volume": 212635.41, "close_time": 1767934799999, "quote_volume": 45826.985241, "trades": 370, "taker_buy_base": 16990.7, "taker_buy_quote": 3665.33346 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2154, "high": 0.2158, "low": 0.2144, "close": 0.2151, "volume": 369581.7, "close_time": 1767938399999, "quote_volume": 79520.397848, "trades": 586, "taker_buy_base": 264528.1, "taker_buy_quote": 56921.511465 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2151, "high": 0.2152, "low": 0.2144, "close": 0.2151, "volume": 118012.54, "close_time": 1767941999999, "quote_volume": 25346.425347, "trades": 295, "taker_buy_base": 35899.77, "taker_buy_quote": 7718.139029 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.215, "high": 0.2152, "low": 0.2142, "close": 0.2145, "volume": 234946.87, "close_time": 1767945599999, "quote_volume": 50440.778053, "trades": 615, "taker_buy_base": 149639.67, "taker_buy_quote": 32126.519554 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2146, "high": 0.2152, "low": 0.211, "close": 0.2122, "volume": 426122.15, "close_time": 1767949199999, "quote_volume": 90729.485363, "trades": 1574, "taker_buy_base": 208347.24, "taker_buy_quote": 44416.499703 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2122, "high": 0.2142, "low": 0.2122, "close": 0.2128, "volume": 213547.72, "close_time": 1767952799999, "quote_volume": 45582.840839, "trades": 799, "taker_buy_base": 75799.21, "taker_buy_quote": 16184.59357 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2127, "high": 0.2132, "low": 0.2119, "close": 0.2128, "volume": 98974.6, "close_time": 1767956399999, "quote_volume": 21039.228061, "trades": 442, "taker_buy_base": 59151.82, "taker_buy_quote": 12573.668149 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2128, "high": 0.2137, "low": 0.2122, "close": 0.2125, "volume": 329114.15, "close_time": 1767959999999, "quote_volume": 69998.835165, "trades": 653, "taker_buy_base": 102711.96, "taker_buy_quote": 21872.503809 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2115, "close": 0.2118, "volume": 129911.13, "close_time": 1767963599999, "quote_volume": 27528.707959, "trades": 412, "taker_buy_base": 80841.9, "taker_buy_quote": 17128.210868 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2119, "high": 0.2149, "low": 0.2118, "close": 0.2142, "volume": 826241.5, "close_time": 1767967199999, "quote_volume": 176511.148566, "trades": 2008, "taker_buy_base": 514015.82, "taker_buy_quote": 109816.446072 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2142, "high": 0.2142, "low": 0.2107, "close": 0.2115, "volume": 417229.68, "close_time": 1767970799999, "quote_volume": 88549.536142, "trades": 2054, "taker_buy_base": 159591.7, "taker_buy_quote": 33842.974968 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2115, "high": 0.2182, "low": 0.2102, "close": 0.2158, "volume": 806892.27, "close_time": 1767974399999, "quote_volume": 173429.947734, "trades": 3557, "taker_buy_base": 449600.98, "taker_buy_quote": 96530.996186 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2159, "high": 0.2198, "low": 0.2159, "close": 0.2189, "volume": 360650.16, "close_time": 1767977999999, "quote_volume": 78786.194339, "trades": 1758, "taker_buy_base": 239155.52, "taker_buy_quote": 52262.192242 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.219, "high": 0.2191, "low": 0.2149, "close": 0.2179, "volume": 238728.7, "close_time": 1767981599999, "quote_volume": 51836.378354, "trades": 1136, "taker_buy_base": 137111.24, "taker_buy_quote": 29810.465454 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2122, "close": 0.2151, "volume": 371745.6, "close_time": 1767985199999, "quote_volume": 79593.576013, "trades": 1419, "taker_buy_base": 156305.42, "taker_buy_quote": 33492.514912 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.215, "high": 0.215, "low": 0.2117, "close": 0.2125, "volume": 128887.88, "close_time": 1767988799999, "quote_volume": 27455.748002, "trades": 960, "taker_buy_base": 45851.15, "taker_buy_quote": 9756.580105 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2124, "high": 0.2146, "low": 0.2123, "close": 0.2134, "volume": 181783.37, "close_time": 1767992399999, "quote_volume": 38814.131747, "trades": 791, "taker_buy_base": 80748.35, "taker_buy_quote": 17238.041181 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2134, "high": 0.2154, "low": 0.2128, "close": 0.2151, "volume": 121625.74, "close_time": 1767995999999, "quote_volume": 26066.944622, "trades": 561, "taker_buy_base": 78989.99, "taker_buy_quote": 16943.478923 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2151, "high": 0.2166, "low": 0.2146, "close": 0.2163, "volume": 165549.09, "close_time": 1767999599999, "quote_volume": 35699.951307, "trades": 453, "taker_buy_base": 62015.55, "taker_buy_quote": 13373.534159 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2162, "high": 0.2171, "low": 0.2148, "close": 0.2154, "volume": 290326.65, "close_time": 1768003199999, "quote_volume": 62640.177714, "trades": 556, "taker_buy_base": 91960.69, "taker_buy_quote": 19867.102315 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2154, "high": 0.216, "low": 0.2142, "close": 0.2145, "volume": 98002.34, "close_time": 1768006799999, "quote_volume": 21087.186729, "trades": 423, "taker_buy_base": 56361.57, "taker_buy_quote": 12131.809025 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2145, "high": 0.2153, "low": 0.2143, "close": 0.2145, "volume": 101171.19, "close_time": 1768010399999, "quote_volume": 21736.811694, "trades": 339, "taker_buy_base": 33063.29, "taker_buy_quote": 7101.984881 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2125, "close": 0.213, "volume": 48247.94, "close_time": 1768013999999, "quote_volume": 10294.606066, "trades": 256, "taker_buy_base": 10974.53, "taker_buy_quote": 2341.659307 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2131, "high": 0.2136, "low": 0.212, "close": 0.2134, "volume": 67883.65, "close_time": 1768017599999, "quote_volume": 14439.579215, "trades": 364, "taker_buy_base": 26103.08, "taker_buy_quote": 5550.221287 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2123, "close": 0.2125, "volume": 86468.35, "close_time": 1768021199999, "quote_volume": 18395.463931, "trades": 527, "taker_buy_base": 43060.41, "taker_buy_quote": 9161.887809 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2125, "high": 0.2127, "low": 0.2119, "close": 0.2122, "volume": 56983.44, "close_time": 1768024799999, "quote_volume": 12104.291607, "trades": 235, "taker_buy_base": 30251.83, "taker_buy_quote": 6429.357916 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2122, "high": 0.2127, "low": 0.211, "close": 0.2124, "volume": 74908.06, "close_time": 1768028399999, "quote_volume": 15865.086579, "trades": 260, "taker_buy_base": 36407.83, "taker_buy_quote": 7714.902864 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2123, "high": 0.2148, "low": 0.2123, "close": 0.2139, "volume": 139584.15, "close_time": 1768031999999, "quote_volume": 29875.609942, "trades": 606, "taker_buy_base": 82619.19, "taker_buy_quote": 17678.07034 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.214, "high": 0.2145, "low": 0.2133, "close": 0.2141, "volume": 136200.48, "close_time": 1768035599999, "quote_volume": 29123.353177, "trades": 573, "taker_buy_base": 67069.36, "taker_buy_quote": 14347.005183 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2141, "high": 0.2146, "low": 0.2137, "close": 0.2139, "volume": 245195.85, "close_time": 1768039199999, "quote_volume": 52534.383326, "trades": 618, "taker_buy_base": 153649.69, "taker_buy_quote": 32927.334091 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2139, "high": 0.2144, "low": 0.2131, "close": 0.2139, "volume": 127690.99, "close_time": 1768042799999, "quote_volume": 27278.215279, "trades": 448, "taker_buy_base": 58008.2, "taker_buy_quote": 12392.453962 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2139, "high": 0.2145, "low": 0.2134, "close": 0.2143, "volume": 139670.63, "close_time": 1768046399999, "quote_volume": 29865.923027, "trades": 376, "taker_buy_base": 68604.29, "taker_buy_quote": 14680.975431 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2143, "high": 0.2152, "low": 0.2136, "close": 0.215, "volume": 161527.93, "close_time": 1768049999999, "quote_volume": 34612.749922, "trades": 452, "taker_buy_base": 95616.44, "taker_buy_quote": 20503.427011 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2141, "close": 0.2142, "volume": 63686.85, "close_time": 1768053599999, "quote_volume": 13666.314446, "trades": 336, "taker_buy_base": 35419.16, "taker_buy_quote": 7600.994433 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2142, "high": 0.2142, "low": 0.2131, "close": 0.2132, "volume": 139215.95, "close_time": 1768057199999, "quote_volume": 29729.533069, "trades": 408, "taker_buy_base": 57078.81, "taker_buy_quote": 12187.867291 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2133, "high": 0.2138, "low": 0.2128, "close": 0.2128, "volume": 114891.76, "close_time": 1768060799999, "quote_volume": 24479.652871, "trades": 434, "taker_buy_base": 66840.87, "taker_buy_quote": 14241.972664 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2128, "high": 0.2129, "low": 0.212, "close": 0.2125, "volume": 218425.44, "close_time": 1768064399999, "quote_volume": 46408.34107, "trades": 544, "taker_buy_base": 99295.66, "taker_buy_quote": 21101.488719 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2125, "high": 0.2138, "low": 0.2116, "close": 0.2118, "volume": 77672.23, "close_time": 1768067999999, "quote_volume": 16511.840062, "trades": 378, "taker_buy_base": 27057.8, "taker_buy_quote": 5758.556262 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2119, "high": 0.2127, "low": 0.2114, "close": 0.2123, "volume": 138535.04, "close_time": 1768071599999, "quote_volume": 29379.674214, "trades": 671, "taker_buy_base": 77977.89, "taker_buy_quote": 16539.190462 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2124, "high": 0.2143, "low": 0.2124, "close": 0.2141, "volume": 186943.57, "close_time": 1768075199999, "quote_volume": 39913.133798, "trades": 465, "taker_buy_base": 116609.68, "taker_buy_quote": 24897.689865 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2142, "high": 0.2148, "low": 0.2132, "close": 0.2133, "volume": 87102.57, "close_time": 1768078799999, "quote_volume": 18638.575324, "trades": 383, "taker_buy_base": 41666.43, "taker_buy_quote": 8915.91467 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2122, "close": 0.2125, "volume": 43683.97, "close_time": 1768082399999, "quote_volume": 9293.480844, "trades": 291, "taker_buy_base": 13783.54, "taker_buy_quote": 2931.52666 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2125, "high": 0.2128, "low": 0.21, "close": 0.21, "volume": 110403.36, "close_time": 1768085999999, "quote_volume": 23390.268284, "trades": 427, "taker_buy_base": 36756.49, "taker_buy_quote": 7785.766661 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2101, "high": 0.2111, "low": 0.2101, "close": 0.2106, "volume": 145404.19, "close_time": 1768089599999, "quote_volume": 30656.660918, "trades": 477, "taker_buy_base": 59319.64, "taker_buy_quote": 12504.963855 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2106, "high": 0.2118, "low": 0.2103, "close": 0.2116, "volume": 108978.13, "close_time": 1768093199999, "quote_volume": 22991.642969, "trades": 444, "taker_buy_base": 59786.44, "taker_buy_quote": 12608.892204 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2116, "high": 0.2131, "low": 0.2114, "close": 0.2129, "volume": 146348.96, "close_time": 1768096799999, "quote_volume": 31069.988344, "trades": 682, "taker_buy_base": 88690.0, "taker_buy_quote": 18835.757216 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.213, "high": 0.2139, "low": 0.2125, "close": 0.2127, "volume": 136121.56, "close_time": 1768100399999, "quote_volume": 29018.104381, "trades": 457, "taker_buy_base": 61356.95, "taker_buy_quote": 13083.759833 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2127, "high": 0.2136, "low": 0.2127, "close": 0.2129, "volume": 61551.1, "close_time": 1768103999999, "quote_volume": 13116.715003, "trades": 254, "taker_buy_base": 22709.58, "taker_buy_quote": 4840.753688 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2123, "close": 0.2133, "volume": 97869.79, "close_time": 1768107599999, "quote_volume": 20825.246073, "trades": 352, "taker_buy_base": 58863.63, "taker_buy_quote": 12529.775814 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2133, "high": 0.2135, "low": 0.2125, "close": 0.2133, "volume": 89530.08, "close_time": 1768111199999, "quote_volume": 19087.336658, "trades": 383, "taker_buy_base": 62704.67, "taker_buy_quote": 13371.179679 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2117, "close": 0.2127, "volume": 113973.57, "close_time": 1768114799999, "quote_volume": 24226.542588, "trades": 464, "taker_buy_base": 51636.32, "taker_buy_quote": 10983.163824 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2123, "close": 0.2131, "volume": 53467.5, "close_time": 1768118399999, "quote_volume": 11374.93007, "trades": 276, "taker_buy_base": 35019.02, "taker_buy_quote": 7452.723133 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.213, "high": 0.2133, "low": 0.2123, "close": 0.2129, "volume": 194869.49, "close_time": 1768121999999, "quote_volume": 41476.81509, "trades": 480, "taker_buy_base": 141875.5, "taker_buy_quote": 30199.405556 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2119, "close": 0.2128, "volume": 153889.92, "close_time": 1768125599999, "quote_volume": 32717.358692, "trades": 419, "taker_buy_base": 72855.55, "taker_buy_quote": 15474.185732 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2127, "high": 0.2127, "low": 0.2118, "close": 0.212, "volume": 118194.15, "close_time": 1768129199999, "quote_volume": 25098.743441, "trades": 337, "taker_buy_base": 54177.1, "taker_buy_quote": 11498.827189 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.212, "high": 0.2123, "low": 0.2116, "close": 0.2123, "volume": 77609.14, "close_time": 1768132799999, "quote_volume": 16447.665995, "trades": 261, "taker_buy_base": 32697.42, "taker_buy_quote": 6930.066937 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2123, "high": 0.2133, "low": 0.2122, "close": 0.213, "volume": 91296.4, "close_time": 1768136399999, "quote_volume": 19414.375533, "trades": 525, "taker_buy_base": 38887.05, "taker_buy_quote": 8269.603543 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2131, "high": 0.2133, "low": 0.2116, "close": 0.2117, "volume": 106691.15, "close_time": 1768139999999, "quote_volume": 22636.071758, "trades": 490, "taker_buy_base": 53838.58, "taker_buy_quote": 11418.300269 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2117, "high": 0.2137, "low": 0.2116, "close": 0.2135, "volume": 97634.9, "close_time": 1768143599999, "quote_volume": 20771.607032, "trades": 456, "taker_buy_base": 63918.63, "taker_buy_quote": 13600.428835 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2092, "close": 0.2102, "volume": 288997.0, "close_time": 1768147199999, "quote_volume": 60912.619836, "trades": 1131, "taker_buy_base": 119727.55, "taker_buy_quote": 25232.000698 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2103, "high": 0.2138, "low": 0.2102, "close": 0.2116, "volume": 420973.44, "close_time": 1768150799999, "quote_volume": 89213.403837, "trades": 1281, "taker_buy_base": 239250.61, "taker_buy_quote": 50720.654553 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2116, "high": 0.2123, "low": 0.2102, "close": 0.2119, "volume": 129439.32, "close_time": 1768154399999, "quote_volume": 27307.244715, "trades": 485, "taker_buy_base": 40294.9, "taker_buy_quote": 8519.262706 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2119, "high": 0.212, "low": 0.2098, "close": 0.2105, "volume": 422958.93, "close_time": 1768157999999, "quote_volume": 89040.00018, "trades": 621, "taker_buy_base": 74942.25, "taker_buy_quote": 15776.158269 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2097, "close": 0.2097, "volume": 100103.86, "close_time": 1768161599999, "quote_volume": 21050.384004, "trades": 342, "taker_buy_base": 55192.66, "taker_buy_quote": 11607.546643 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2096, "high": 0.2096, "low": 0.207, "close": 0.2085, "volume": 659177.31, "close_time": 1768165199999, "quote_volume": 137122.233784, "trades": 1786, "taker_buy_base": 265030.46, "taker_buy_quote": 55117.385669 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2084, "high": 0.2095, "low": 0.2072, "close": 0.2093, "volume": 178901.53, "close_time": 1768168799999, "quote_volume": 37278.771369, "trades": 802, "taker_buy_base": 98196.83, "taker_buy_quote": 20453.761272 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2092, "high": 0.2092, "low": 0.2067, "close": 0.2069, "volume": 239298.29, "close_time": 1768172399999, "quote_volume": 49612.837583, "trades": 639, "taker_buy_base": 75200.66, "taker_buy_quote": 15600.362224 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2068, "high": 0.2089, "low": 0.2051, "close": 0.2083, "volume": 451063.47, "close_time": 1768175999999, "quote_volume": 93132.832239, "trades": 1557, "taker_buy_base": 186524.5, "taker_buy_quote": 38579.28655 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2083, "high": 0.2092, "low": 0.2058, "close": 0.2086, "volume": 305168.86, "close_time": 1768179599999, "quote_volume": 63381.381106, "trades": 1590, "taker_buy_base": 164741.04, "taker_buy_quote": 34217.3942 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2087, "high": 0.2106, "low": 0.2083, "close": 0.2093, "volume": 233513.66, "close_time": 1768183199999, "quote_volume": 48888.339728, "trades": 1654, "taker_buy_base": 119597.41, "taker_buy_quote": 25045.304596 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2094, "high": 0.2124, "low": 0.2093, "close": 0.212, "volume": 220359.84, "close_time": 1768186799999, "quote_volume": 46488.356632, "trades": 1213, "taker_buy_base": 155619.58, "taker_buy_quote": 32838.081106 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.212, "high": 0.2129, "low": 0.2094, "close": 0.2094, "volume": 233027.91, "close_time": 1768190399999, "quote_volume": 49261.386829, "trades": 897, "taker_buy_base": 100234.28, "taker_buy_quote": 21188.325372 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2094, "high": 0.2114, "low": 0.2088, "close": 0.2113, "volume": 94951.47, "close_time": 1768193999999, "quote_volume": 19916.931052, "trades": 633, "taker_buy_base": 47440.53, "taker_buy_quote": 9955.219504 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2113, "high": 0.2122, "low": 0.2105, "close": 0.2112, "volume": 152366.28, "close_time": 1768197599999, "quote_volume": 32196.465692, "trades": 613, "taker_buy_base": 65424.52, "taker_buy_quote": 13828.887596 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2112, "high": 0.2118, "low": 0.2095, "close": 0.2098, "volume": 90888.53, "close_time": 1768201199999, "quote_volume": 19151.276328, "trades": 520, "taker_buy_base": 49543.82, "taker_buy_quote": 10444.305446 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2097, "high": 0.2109, "low": 0.2072, "close": 0.2075, "volume": 307641.5, "close_time": 1768204799999, "quote_volume": 64082.947298, "trades": 929, "taker_buy_base": 167399.69, "taker_buy_quote": 34882.677791 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2074, "high": 0.2088, "low": 0.2048, "close": 0.2066, "volume": 582580.95, "close_time": 1768208399999, "quote_volume": 120409.47017, "trades": 1842, "taker_buy_base": 310781.96, "taker_buy_quote": 64259.04168 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2065, "high": 0.2067, "low": 0.2051, "close": 0.2052, "volume": 220873.08, "close_time": 1768211999999, "quote_volume": 45459.499308, "trades": 782, "taker_buy_base": 114425.94, "taker_buy_quote": 23560.181027 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2053, "high": 0.2059, "low": 0.2042, "close": 0.2049, "volume": 269953.25, "close_time": 1768215599999, "quote_volume": 55418.767406, "trades": 775, "taker_buy_base": 147408.52, "taker_buy_quote": 30292.091226 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2049, "high": 0.2067, "low": 0.2049, "close": 0.2061, "volume": 112809.27, "close_time": 1768219199999, "quote_volume": 23233.77534, "trades": 633, "taker_buy_base": 66719.38, "taker_buy_quote": 13740.609959 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2061, "high": 0.2066, "low": 0.2052, "close": 0.2052, "volume": 80878.13, "close_time": 1768222799999, "quote_volume": 16642.72204, "trades": 512, "taker_buy_base": 42566.12, "taker_buy_quote": 8759.970208 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2052, "high": 0.2054, "low": 0.2029, "close": 0.2036, "volume": 384385.07, "close_time": 1768226399999, "quote_volume": 78426.650212, "trades": 1054, "taker_buy_base": 101391.1, "taker_buy_quote": 20685.92044 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2035, "high": 0.2067, "low": 0.2025, "close": 0.2059, "volume": 527521.16, "close_time": 1768229999999, "quote_volume": 107598.175306, "trades": 2849, "taker_buy_base": 224951.06, "taker_buy_quote": 45984.289547 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2059, "high": 0.2081, "low": 0.2051, "close": 0.2081, "volume": 320905.31, "close_time": 1768233599999, "quote_volume": 66420.164735, "trades": 1743, "taker_buy_base": 209845.33, "taker_buy_quote": 43450.05773 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.208, "high": 0.2098, "low": 0.2071, "close": 0.208, "volume": 208172.98, "close_time": 1768237199999, "quote_volume": 43349.672216, "trades": 1401, "taker_buy_base": 95246.21, "taker_buy_quote": 19836.785804 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.208, "high": 0.2086, "low": 0.2039, "close": 0.2057, "volume": 221659.76, "close_time": 1768240799999, "quote_volume": 45676.564494, "trades": 1540, "taker_buy_base": 123157.35, "taker_buy_quote": 25386.836674 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2056, "high": 0.2076, "low": 0.2055, "close": 0.2065, "volume": 152814.7, "close_time": 1768244399999, "quote_volume": 31533.966377, "trades": 951, "taker_buy_base": 83051.59, "taker_buy_quote": 17141.313895 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2064, "high": 0.2072, "low": 0.2054, "close": 0.2068, "volume": 194244.71, "close_time": 1768247999999, "quote_volume": 40119.565967, "trades": 807, "taker_buy_base": 64393.02, "taker_buy_quote": 13293.849946 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2069, "high": 0.2076, "low": 0.2044, "close": 0.2044, "volume": 161222.37, "close_time": 1768251599999, "quote_volume": 33190.270711, "trades": 942, "taker_buy_base": 77411.02, "taker_buy_quote": 15965.635062 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2044, "high": 0.2045, "low": 0.2017, "close": 0.2028, "volume": 277097.01, "close_time": 1768255199999, "quote_volume": 56216.095251, "trades": 1114, "taker_buy_base": 116811.53, "taker_buy_quote": 23715.913194 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2028, "high": 0.204, "low": 0.2027, "close": 0.2036, "volume": 188877.06, "close_time": 1768258799999, "quote_volume": 38390.496682, "trades": 494, "taker_buy_base": 81825.19, "taker_buy_quote": 16634.57524 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2037, "high": 0.2039, "low": 0.2024, "close": 0.2034, "volume": 47367.84, "close_time": 1768262399999, "quote_volume": 9629.350219, "trades": 302, "taker_buy_base": 27646.85, "taker_buy_quote": 5620.221798 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2034, "high": 0.204, "low": 0.203, "close": 0.2039, "volume": 151211.74, "close_time": 1768265999999, "quote_volume": 30805.779209, "trades": 537, "taker_buy_base": 97890.57, "taker_buy_quote": 19945.070535 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2039, "high": 0.2043, "low": 0.2023, "close": 0.203, "volume": 107712.18, "close_time": 1768269599999, "quote_volume": 21927.019577, "trades": 406, "taker_buy_base": 53223.29, "taker_buy_quote": 10836.268813 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2031, "high": 0.2045, "low": 0.2031, "close": 0.2034, "volume": 153115.16, "close_time": 1768273199999, "quote_volume": 31234.78326, "trades": 383, "taker_buy_base": 91559.98, "taker_buy_quote": 18686.301984 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2034, "high": 0.2049, "low": 0.2029, "close": 0.2049, "volume": 237493.29, "close_time": 1768276799999, "quote_volume": 48407.803071, "trades": 513, "taker_buy_base": 175878.88, "taker_buy_quote": 35842.508385 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.205, "high": 0.2064, "low": 0.205, "close": 0.2064, "volume": 71949.79, "close_time": 1768280399999, "quote_volume": 14808.358385, "trades": 500, "taker_buy_base": 43658.52, "taker_buy_quote": 8986.11325 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2064, "high": 0.2082, "low": 0.2063, "close": 0.207, "volume": 132940.36, "close_time": 1768283999999, "quote_volume": 27553.156085, "trades": 770, "taker_buy_base": 57363.67, "taker_buy_quote": 11882.664682 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2071, "high": 0.2089, "low": 0.207, "close": 0.2087, "volume": 113180.23, "close_time": 1768287599999, "quote_volume": 23537.48772, "trades": 523, "taker_buy_base": 71184.62, "taker_buy_quote": 14811.57195 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2088, "high": 0.2089, "low": 0.2082, "close": 0.2085, "volume": 97616.88, "close_time": 1768291199999, "quote_volume": 20365.73795, "trades": 318, "taker_buy_base": 37336.06, "taker_buy_quote": 7790.863829 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2085, "high": 0.2106, "low": 0.2085, "close": 0.2104, "volume": 55606.27, "close_time": 1768294799999, "quote_volume": 11638.555106, "trades": 312, "taker_buy_base": 29610.18, "taker_buy_quote": 6198.49927 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2104, "high": 0.2122, "low": 0.2101, "close": 0.2111, "volume": 231752.59, "close_time": 1768298399999, "quote_volume": 48915.462527, "trades": 1203, "taker_buy_base": 102291.41, "taker_buy_quote": 21595.193389 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2111, "high": 0.2127, "low": 0.2109, "close": 0.212, "volume": 310988.36, "close_time": 1768301999999, "quote_volume": 65903.283663, "trades": 1368, "taker_buy_base": 128919.73, "taker_buy_quote": 27330.636365 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2121, "high": 0.2133, "low": 0.2106, "close": 0.2117, "volume": 709849.98, "close_time": 1768305599999, "quote_volume": 150398.112819, "trades": 3045, "taker_buy_base": 230120.63, "taker_buy_quote": 48796.211341 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2118, "high": 0.2133, "low": 0.2115, "close": 0.2132, "volume": 538503.68, "close_time": 1768309199999, "quote_volume": 114296.020615, "trades": 1765, "taker_buy_base": 248916.33, "taker_buy_quote": 52865.188277 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2132, "high": 0.2168, "low": 0.2129, "close": 0.2163, "volume": 735876.48, "close_time": 1768312799999, "quote_volume": 157962.183714, "trades": 3070, "taker_buy_base": 360665.28, "taker_buy_quote": 77403.65278 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2163, "high": 0.2194, "low": 0.2159, "close": 0.2171, "volume": 882462.29, "close_time": 1768316399999, "quote_volume": 191847.037562, "trades": 3271, "taker_buy_base": 434585.16, "taker_buy_quote": 94411.178241 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.217, "high": 0.2205, "low": 0.2162, "close": 0.2203, "volume": 946237.68, "close_time": 1768319999999, "quote_volume": 206752.518877, "trades": 3205, "taker_buy_base": 506288.01, "taker_buy_quote": 110650.007796 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2204, "high": 0.224, "low": 0.22, "close": 0.2232, "volume": 1198156.52, "close_time": 1768323599999, "quote_volume": 265530.960739, "trades": 3930, "taker_buy_base": 535082.5, "taker_buy_quote": 118655.290314 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2234, "high": 0.224, "low": 0.2214, "close": 0.2239, "volume": 401186.55, "close_time": 1768327199999, "quote_volume": 89249.439031, "trades": 1725, "taker_buy_base": 161801.38, "taker_buy_quote": 36004.915932 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2238, "high": 0.2256, "low": 0.2217, "close": 0.2224, "volume": 746353.62, "close_time": 1768330799999, "quote_volume": 166909.066966, "trades": 2172, "taker_buy_base": 349948.44, "taker_buy_quote": 78186.729612 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2224, "high": 0.2232, "low": 0.2206, "close": 0.2231, "volume": 1432176.15, "close_time": 1768334399999, "quote_volume": 317797.618076, "trades": 3098, "taker_buy_base": 664077.72, "taker_buy_quote": 147526.469188 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2232, "high": 0.2235, "low": 0.2209, "close": 0.2225, "volume": 396546.44, "close_time": 1768337999999, "quote_volume": 88111.086548, "trades": 1619, "taker_buy_base": 161321.31, "taker_buy_quote": 35840.001313 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2225, "high": 0.2287, "low": 0.2224, "close": 0.2286, "volume": 754661.14, "close_time": 1768341599999, "quote_volume": 170432.268689, "trades": 2120, "taker_buy_base": 410267.94, "taker_buy_quote": 92756.189303 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2285, "high": 0.25, "low": 0.2284, "close": 0.2499, "volume": 4493530.28, "close_time": 1768345199999, "quote_volume": 1079523.807794, "trades": 16779, "taker_buy_base": 2382262.96, "taker_buy_quote": 573233.319677 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.25, "high": 0.2531, "low": 0.236, "close": 0.2367, "volume": 5102357.79, "close_time": 1768348799999, "quote_volume": 1235762.613656, "trades": 12769, "taker_buy_base": 2651896.1, "taker_buy_quote": 640953.216539 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2367, "high": 0.2395, "low": 0.2294, "close": 0.231, "volume": 3442579.99, "close_time": 1768352399999, "quote_volume": 801687.735406, "trades": 7745, "taker_buy_base": 1625397.68, "taker_buy_quote": 378918.028148 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.231, "high": 0.2323, "low": 0.2291, "close": 0.2299, "volume": 2006015.36, "close_time": 1768355999999, "quote_volume": 462678.8486, "trades": 3722, "taker_buy_base": 1010864.45, "taker_buy_quote": 233087.210923 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2299, "high": 0.2319, "low": 0.2285, "close": 0.2292, "volume": 973594.3, "close_time": 1768359599999, "quote_volume": 224223.903787, "trades": 2554, "taker_buy_base": 468830.15, "taker_buy_quote": 108030.335643 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2292, "high": 0.2298, "low": 0.2281, "close": 0.2296, "volume": 420489.71, "close_time": 1768363199999, "quote_volume": 96259.398134, "trades": 1108, "taker_buy_base": 247073.79, "taker_buy_quote": 56574.503714 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2296, "high": 0.2298, "low": 0.2274, "close": 0.2277, "volume": 861393.02, "close_time": 1768366799999, "quote_volume": 196585.236216, "trades": 1905, "taker_buy_base": 414470.16, "taker_buy_quote": 94608.536616 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2276, "high": 0.2285, "low": 0.2251, "close": 0.2278, "volume": 584620.61, "close_time": 1768370399999, "quote_volume": 132705.65276, "trades": 1635, "taker_buy_base": 206168.65, "taker_buy_quote": 46852.522198 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2277, "high": 0.2302, "low": 0.2263, "close": 0.23, "volume": 551348.78, "close_time": 1768373999999, "quote_volume": 125733.049893, "trades": 1199, "taker_buy_base": 256412.3, "taker_buy_quote": 58485.38432 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2299, "high": 0.2303, "low": 0.2281, "close": 0.2284, "volume": 298525.91, "close_time": 1768377599999, "quote_volume": 68469.850412, "trades": 788, "taker_buy_base": 130887.25, "taker_buy_quote": 30026.053928 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2283, "high": 0.2311, "low": 0.2282, "close": 0.2304, "volume": 798451.18, "close_time": 1768381199999, "quote_volume": 183631.78379, "trades": 2603, "taker_buy_base": 587096.36, "taker_buy_quote": 135021.972205 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2304, "high": 0.2331, "low": 0.2304, "close": 0.2331, "volume": 344525.72, "close_time": 1768384799999, "quote_volume": 79885.686128, "trades": 1180, "taker_buy_base": 142431.59, "taker_buy_quote": 33049.149698 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2331, "high": 0.2336, "low": 0.2309, "close": 0.2311, "volume": 429991.74, "close_time": 1768388399999, "quote_volume": 99815.160076, "trades": 1469, "taker_buy_base": 161431.68, "taker_buy_quote": 37443.794156 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.231, "high": 0.2312, "low": 0.2294, "close": 0.2307, "volume": 427527.22, "close_time": 1768391999999, "quote_volume": 98464.819575, "trades": 1244, "taker_buy_base": 164684.43, "taker_buy_quote": 37928.234898 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2308, "high": 0.2317, "low": 0.2303, "close": 0.2309, "volume": 227458.46, "close_time": 1768395599999, "quote_volume": 52550.034665, "trades": 735, "taker_buy_base": 124934.88, "taker_buy_quote": 28875.860209 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2264, "close": 0.2268, "volume": 382419.17, "close_time": 1768399199999, "quote_volume": 87447.543367, "trades": 1053, "taker_buy_base": 141621.37, "taker_buy_quote": 32365.298764 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2268, "high": 0.2325, "low": 0.2267, "close": 0.2314, "volume": 760151.14, "close_time": 1768402799999, "quote_volume": 174508.04121, "trades": 2820, "taker_buy_base": 344124.51, "taker_buy_quote": 79067.282797 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2315, "high": 0.2336, "low": 0.2302, "close": 0.2316, "volume": 1018521.68, "close_time": 1768406399999, "quote_volume": 236171.475256, "trades": 2796, "taker_buy_base": 520774.6, "taker_buy_quote": 120780.502599 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2317, "high": 0.2329, "low": 0.229, "close": 0.2294, "volume": 1490781.88, "close_time": 1768409999999, "quote_volume": 344413.462284, "trades": 3310, "taker_buy_base": 866958.69, "taker_buy_quote": 200268.602843 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2294, "high": 0.2299, "low": 0.2245, "close": 0.2257, "volume": 1630073.85, "close_time": 1768413599999, "quote_volume": 371283.901227, "trades": 2703, "taker_buy_base": 836185.31, "taker_buy_quote": 190608.435271 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2256, "high": 0.226, "low": 0.221, "close": 0.2227, "volume": 705787.98, "close_time": 1768417199999, "quote_volume": 157618.169353, "trades": 2049, "taker_buy_base": 324518.72, "taker_buy_quote": 72500.933398 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2226, "high": 0.2275, "low": 0.2219, "close": 0.2255, "volume": 1299696.31, "close_time": 1768420799999, "quote_volume": 291319.174001, "trades": 2767, "taker_buy_base": 770732.29, "taker_buy_quote": 172668.708296 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2254, "high": 0.2271, "low": 0.2249, "close": 0.2256, "volume": 415900.29, "close_time": 1768424399999, "quote_volume": 93966.66021, "trades": 1395, "taker_buy_base": 206106.9, "taker_buy_quote": 46579.099433 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2256, "high": 0.2271, "low": 0.225, "close": 0.2255, "volume": 461595.28, "close_time": 1768427999999, "quote_volume": 104362.442647, "trades": 1045, "taker_buy_base": 224976.55, "taker_buy_quote": 50875.059614 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2254, "high": 0.2254, "low": 0.2218, "close": 0.2223, "volume": 345514.93, "close_time": 1768431599999, "quote_volume": 77180.28835, "trades": 779, "taker_buy_base": 180918.37, "taker_buy_quote": 40417.543747 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2224, "high": 0.2247, "low": 0.2223, "close": 0.2237, "volume": 227251.69, "close_time": 1768435199999, "quote_volume": 50788.252878, "trades": 757, "taker_buy_base": 119916.68, "taker_buy_quote": 26809.0184 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2227, "close": 0.2231, "volume": 315736.16, "close_time": 1768438799999, "quote_volume": 70591.440265, "trades": 943, "taker_buy_base": 134478.57, "taker_buy_quote": 30067.678921 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2232, "high": 0.2251, "low": 0.2227, "close": 0.2236, "volume": 305769.53, "close_time": 1768442399999, "quote_volume": 68406.94488, "trades": 1537, "taker_buy_base": 169507.42, "taker_buy_quote": 37915.801678 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2195, "close": 0.22, "volume": 464843.42, "close_time": 1768445999999, "quote_volume": 102876.052164, "trades": 1536, "taker_buy_base": 154166.46, "taker_buy_quote": 34087.471343 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.22, "high": 0.2212, "low": 0.2168, "close": 0.2173, "volume": 800822.85, "close_time": 1768449599999, "quote_volume": 175574.305063, "trades": 2533, "taker_buy_base": 439192.0, "taker_buy_quote": 96439.684917 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2171, "high": 0.2199, "low": 0.2169, "close": 0.2197, "volume": 208660.33, "close_time": 1768453199999, "quote_volume": 45681.840791, "trades": 865, "taker_buy_base": 112574.47, "taker_buy_quote": 24647.201882 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2197, "high": 0.2211, "low": 0.2197, "close": 0.2207, "volume": 193269.74, "close_time": 1768456799999, "quote_volume": 42638.473497, "trades": 738, "taker_buy_base": 91929.68, "taker_buy_quote": 20286.716157 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2206, "high": 0.2209, "low": 0.2195, "close": 0.2202, "volume": 231315.52, "close_time": 1768460399999, "quote_volume": 50930.578371, "trades": 738, "taker_buy_base": 92483.9, "taker_buy_quote": 20361.541766 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2201, "high": 0.2244, "low": 0.22, "close": 0.2235, "volume": 227552.01, "close_time": 1768463999999, "quote_volume": 50747.184191, "trades": 913, "taker_buy_base": 134133.53, "taker_buy_quote": 29924.335746 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2235, "high": 0.2248, "low": 0.2228, "close": 0.2244, "volume": 262755.5, "close_time": 1768467599999, "quote_volume": 58826.252514, "trades": 911, "taker_buy_base": 152792.47, "taker_buy_quote": 34207.578521 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2245, "high": 0.2258, "low": 0.2225, "close": 0.2245, "volume": 379039.06, "close_time": 1768471199999, "quote_volume": 84953.00909, "trades": 1200, "taker_buy_base": 162065.21, "taker_buy_quote": 36295.986615 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2245, "high": 0.2246, "low": 0.2233, "close": 0.2236, "volume": 235418.33, "close_time": 1768474799999, "quote_volume": 52759.167392, "trades": 645, "taker_buy_base": 96586.96, "taker_buy_quote": 21641.004067 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2235, "high": 0.2239, "low": 0.2224, "close": 0.2227, "volume": 168586.32, "close_time": 1768478399999, "quote_volume": 37566.511528, "trades": 488, "taker_buy_base": 68008.4, "taker_buy_quote": 15165.159213 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2227, "high": 0.2262, "low": 0.2225, "close": 0.2261, "volume": 200949.52, "close_time": 1768481999999, "quote_volume": 45094.397776, "trades": 756, "taker_buy_base": 119182.48, "taker_buy_quote": 26735.497745 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2261, "high": 0.2266, "low": 0.2252, "close": 0.2254, "volume": 195805.36, "close_time": 1768485599999, "quote_volume": 44259.130287, "trades": 740, "taker_buy_base": 88010.81, "taker_buy_quote": 19893.350567 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2253, "high": 0.2256, "low": 0.2198, "close": 0.221, "volume": 608094.22, "close_time": 1768489199999, "quote_volume": 135529.5605, "trades": 2362, "taker_buy_base": 323672.13, "taker_buy_quote": 72068.718344 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.221, "high": 0.2218, "low": 0.2142, "close": 0.2179, "volume": 864654.63, "close_time": 1768492799999, "quote_volume": 188198.644744, "trades": 3417, "taker_buy_base": 424985.44, "taker_buy_quote": 92664.078368 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2178, "high": 0.2208, "low": 0.2155, "close": 0.2201, "volume": 502331.64, "close_time": 1768496399999, "quote_volume": 109556.421831, "trades": 2305, "taker_buy_base": 244069.74, "taker_buy_quote": 53285.123153 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.22, "high": 0.2211, "low": 0.2169, "close": 0.2173, "volume": 789877.3, "close_time": 1768499999999, "quote_volume": 173231.061403, "trades": 2027, "taker_buy_base": 345091.9, "taker_buy_quote": 75745.8613 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2173, "high": 0.2176, "low": 0.2131, "close": 0.214, "volume": 442943.24, "close_time": 1768503599999, "quote_volume": 95244.772499, "trades": 1814, "taker_buy_base": 185099.55, "taker_buy_quote": 39827.761357 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2139, "high": 0.2145, "low": 0.2123, "close": 0.2137, "volume": 540184.17, "close_time": 1768507199999, "quote_volume": 115161.245899, "trades": 1970, "taker_buy_base": 179764.61, "taker_buy_quote": 38344.196614 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2137, "high": 0.2145, "low": 0.211, "close": 0.212, "volume": 339446.35, "close_time": 1768510799999, "quote_volume": 72153.293569, "trades": 1289, "taker_buy_base": 158320.91, "taker_buy_quote": 33661.225672 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2121, "high": 0.2133, "low": 0.212, "close": 0.2129, "volume": 146355.56, "close_time": 1768514399999, "quote_volume": 31127.144954, "trades": 499, "taker_buy_base": 66397.61, "taker_buy_quote": 14122.288437 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2129, "high": 0.2145, "low": 0.2127, "close": 0.2134, "volume": 210738.14, "close_time": 1768517999999, "quote_volume": 45068.715621, "trades": 498, "taker_buy_base": 130398.16, "taker_buy_quote": 27881.404586 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2135, "high": 0.214, "low": 0.2129, "close": 0.2138, "volume": 175240.9, "close_time": 1768521599999, "quote_volume": 37385.339694, "trades": 578, "taker_buy_base": 91493.17, "taker_buy_quote": 19528.187957 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2137, "high": 0.2145, "low": 0.2132, "close": 0.2137, "volume": 108366.17, "close_time": 1768525199999, "quote_volume": 23185.065036, "trades": 528, "taker_buy_base": 72504.61, "taker_buy_quote": 15513.428884 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2138, "high": 0.2146, "low": 0.2133, "close": 0.2137, "volume": 84271.83, "close_time": 1768528799999, "quote_volume": 18027.135128, "trades": 426, "taker_buy_base": 41904.94, "taker_buy_quote": 8964.537987 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2137, "high": 0.2152, "low": 0.2119, "close": 0.2147, "volume": 348115.77, "close_time": 1768532399999, "quote_volume": 74182.68521, "trades": 1127, "taker_buy_base": 171906.77, "taker_buy_quote": 36652.497504 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2147, "high": 0.2148, "low": 0.2134, "close": 0.2141, "volume": 86421.69, "close_time": 1768535999999, "quote_volume": 18506.990099, "trades": 474, "taker_buy_base": 47234.29, "taker_buy_quote": 10110.672519 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.214, "high": 0.2148, "low": 0.2115, "close": 0.2123, "volume": 387204.36, "close_time": 1768539599999, "quote_volume": 82525.299151, "trades": 989, "taker_buy_base": 157503.92, "taker_buy_quote": 33589.254388 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2122, "high": 0.2151, "low": 0.212, "close": 0.2139, "volume": 276943.71, "close_time": 1768543199999, "quote_volume": 59109.823795, "trades": 793, "taker_buy_base": 178523.16, "taker_buy_quote": 38113.151571 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2138, "high": 0.2157, "low": 0.2133, "close": 0.2156, "volume": 257667.22, "close_time": 1768546799999, "quote_volume": 55154.533269, "trades": 640, "taker_buy_base": 151733.68, "taker_buy_quote": 32502.522519 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2155, "high": 0.2167, "low": 0.2149, "close": 0.2155, "volume": 202708.5, "close_time": 1768550399999, "quote_volume": 43718.473361, "trades": 658, "taker_buy_base": 72282.85, "taker_buy_quote": 15596.772144 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2155, "high": 0.2175, "low": 0.2155, "close": 0.2172, "volume": 87704.93, "close_time": 1768553999999, "quote_volume": 18995.979704, "trades": 516, "taker_buy_base": 46019.47, "taker_buy_quote": 9960.953718 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2172, "high": 0.2177, "low": 0.2166, "close": 0.2174, "volume": 66369.38, "close_time": 1768557599999, "quote_volume": 14406.4794, "trades": 377, "taker_buy_base": 32647.33, "taker_buy_quote": 7083.216934 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2174, "high": 0.2174, "low": 0.2159, "close": 0.2163, "volume": 71840.49, "close_time": 1768561199999, "quote_volume": 15562.101409, "trades": 374, "taker_buy_base": 39238.24, "taker_buy_quote": 8504.644705 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2162, "high": 0.2175, "low": 0.215, "close": 0.2175, "volume": 94584.42, "close_time": 1768564799999, "quote_volume": 20467.356918, "trades": 582, "taker_buy_base": 55240.9, "taker_buy_quote": 11965.45416 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2175, "high": 0.2177, "low": 0.2162, "close": 0.2164, "volume": 158500.39, "close_time": 1768568399999, "quote_volume": 34403.791529, "trades": 585, "taker_buy_base": 59985.25, "taker_buy_quote": 13019.681564 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2164, "high": 0.2165, "low": 0.2148, "close": 0.2152, "volume": 221134.77, "close_time": 1768571999999, "quote_volume": 47598.926911, "trades": 626, "taker_buy_base": 106562.86, "taker_buy_quote": 22941.711139 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2144, "close": 0.2148, "volume": 372108.18, "close_time": 1768575599999, "quote_volume": 80160.850917, "trades": 1555, "taker_buy_base": 156560.58, "taker_buy_quote": 33750.25344 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2149, "high": 0.2156, "low": 0.208, "close": 0.2098, "volume": 650089.9, "close_time": 1768579199999, "quote_volume": 137350.603337, "trades": 2887, "taker_buy_base": 279948.04, "taker_buy_quote": 59058.996927 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2097, "high": 0.2137, "low": 0.2093, "close": 0.2123, "volume": 487844.23, "close_time": 1768582799999, "quote_volume": 103422.304503, "trades": 1968, "taker_buy_base": 285082.77, "taker_buy_quote": 60367.374557 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2123, "high": 0.2148, "low": 0.2104, "close": 0.2146, "volume": 272649.55, "close_time": 1768586399999, "quote_volume": 57918.49048, "trades": 1054, "taker_buy_base": 174123.44, "taker_buy_quote": 36974.987194 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2146, "high": 0.215, "low": 0.2137, "close": 0.2137, "volume": 124111.8, "close_time": 1768589999999, "quote_volume": 26630.858526, "trades": 705, "taker_buy_base": 60035.99, "taker_buy_quote": 12893.824385 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2137, "high": 0.2146, "low": 0.2123, "close": 0.214, "volume": 97053.28, "close_time": 1768593599999, "quote_volume": 20689.74725, "trades": 611, "taker_buy_base": 61024.01, "taker_buy_quote": 13001.841775 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.214, "high": 0.2166, "low": 0.2123, "close": 0.2166, "volume": 202873.19, "close_time": 1768597199999, "quote_volume": 43528.931241, "trades": 925, "taker_buy_base": 87058.55, "taker_buy_quote": 18705.91773 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2166, "high": 0.2176, "low": 0.2163, "close": 0.2165, "volume": 162254.16, "close_time": 1768600799999, "quote_volume": 35234.6115, "trades": 692, "taker_buy_base": 73463.25, "taker_buy_quote": 15952.695115 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2166, "high": 0.2175, "low": 0.2163, "close": 0.2174, "volume": 167958.25, "close_time": 1768604399999, "quote_volume": 36422.942411, "trades": 588, "taker_buy_base": 76517.8, "taker_buy_quote": 16599.107748 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2175, "high": 0.2187, "low": 0.2168, "close": 0.2178, "volume": 166907.69, "close_time": 1768607999999, "quote_volume": 36327.695743, "trades": 630, "taker_buy_base": 88129.13, "taker_buy_quote": 19187.858946 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2178, "high": 0.2191, "low": 0.2165, "close": 0.2189, "volume": 151582.78, "close_time": 1768611599999, "quote_volume": 32970.093845, "trades": 687, "taker_buy_base": 85287.1, "taker_buy_quote": 18551.170833 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2188, "high": 0.2218, "low": 0.2185, "close": 0.2213, "volume": 472909.47, "close_time": 1768615199999, "quote_volume": 104220.746606, "trades": 1407, "taker_buy_base": 225338.54, "taker_buy_quote": 49630.395264 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2213, "high": 0.2224, "low": 0.2185, "close": 0.2192, "volume": 208588.12, "close_time": 1768618799999, "quote_volume": 45893.534212, "trades": 811, "taker_buy_base": 77922.47, "taker_buy_quote": 17139.479 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2192, "high": 0.2221, "low": 0.2188, "close": 0.222, "volume": 521668.59, "close_time": 1768622399999, "quote_volume": 115093.694926, "trades": 1268, "taker_buy_base": 313575.89, "taker_buy_quote": 69171.39432 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.222, "high": 0.2223, "low": 0.2203, "close": 0.2215, "volume": 291143.4, "close_time": 1768625999999, "quote_volume": 64372.345056, "trades": 751, "taker_buy_base": 129966.16, "taker_buy_quote": 28727.32747 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2215, "high": 0.2251, "low": 0.2213, "close": 0.2243, "volume": 556613.17, "close_time": 1768629599999, "quote_volume": 124483.731947, "trades": 1656, "taker_buy_base": 287856.18, "taker_buy_quote": 64334.939008 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2243, "high": 0.2256, "low": 0.2236, "close": 0.2244, "volume": 279354.62, "close_time": 1768633199999, "quote_volume": 62780.553839, "trades": 1030, "taker_buy_base": 130927.37, "taker_buy_quote": 29426.694834 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2243, "high": 0.2267, "low": 0.2243, "close": 0.226, "volume": 643073.91, "close_time": 1768636799999, "quote_volume": 144990.284471, "trades": 1569, "taker_buy_base": 351759.3, "taker_buy_quote": 79294.693371 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.226, "high": 0.2294, "low": 0.2249, "close": 0.2291, "volume": 938826.74, "close_time": 1768640399999, "quote_volume": 213010.099155, "trades": 2288, "taker_buy_base": 396758.57, "taker_buy_quote": 90090.323337 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2292, "high": 0.2295, "low": 0.2258, "close": 0.2266, "volume": 863805.02, "close_time": 1768643999999, "quote_volume": 196016.377736, "trades": 2113, "taker_buy_base": 349844.86, "taker_buy_quote": 79438.279659 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2266, "high": 0.2293, "low": 0.2265, "close": 0.2276, "volume": 923445.85, "close_time": 1768647599999, "quote_volume": 210509.427439, "trades": 1800, "taker_buy_base": 542365.01, "taker_buy_quote": 123694.371861 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2276, "high": 0.229, "low": 0.2253, "close": 0.2253, "volume": 563407.04, "close_time": 1768651199999, "quote_volume": 127956.880368, "trades": 1289, "taker_buy_base": 216964.33, "taker_buy_quote": 49344.031637 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2252, "high": 0.2316, "low": 0.2245, "close": 0.2316, "volume": 2835982.19, "close_time": 1768654799999, "quote_volume": 646003.613021, "trades": 5763, "taker_buy_base": 1305121.85, "taker_buy_quote": 297469.131932 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2316, "high": 0.233, "low": 0.2301, "close": 0.232, "volume": 1103979.34, "close_time": 1768658399999, "quote_volume": 255607.78302, "trades": 3180, "taker_buy_base": 523698.38, "taker_buy_quote": 121250.143915 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.232, "high": 0.2425, "low": 0.2312, "close": 0.2414, "volume": 3207094.8, "close_time": 1768661999999, "quote_volume": 761210.288925, "trades": 9869, "taker_buy_base": 1921511.56, "taker_buy_quote": 455804.916026 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2414, "high": 0.25, "low": 0.2408, "close": 0.2436, "volume": 6182022.65, "close_time": 1768665599999, "quote_volume": 1520186.454082, "trades": 15317, "taker_buy_base": 3236150.62, "taker_buy_quote": 795889.88724 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2437, "high": 0.247, "low": 0.2356, "close": 0.2378, "volume": 2745926.41, "close_time": 1768669199999, "quote_volume": 661999.750495, "trades": 7342, "taker_buy_base": 1275693.32, "taker_buy_quote": 307719.086519 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2379, "high": 0.243, "low": 0.2368, "close": 0.2385, "volume": 2108927.87, "close_time": 1768672799999, "quote_volume": 505434.68225, "trades": 4749, "taker_buy_base": 1120388.01, "taker_buy_quote": 268631.742107 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2385, "high": 0.2416, "low": 0.2355, "close": 0.2414, "volume": 2096612.87, "close_time": 1768676399999, "quote_volume": 499949.212597, "trades": 5164, "taker_buy_base": 916130.51, "taker_buy_quote": 218574.496794 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2413, "high": 0.2439, "low": 0.2362, "close": 0.237, "volume": 1401731.07, "close_time": 1768679999999, "quote_volume": 337034.439471, "trades": 3540, "taker_buy_base": 696068.29, "taker_buy_quote": 167530.757908 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2371, "high": 0.2381, "low": 0.2333, "close": 0.2351, "volume": 3866050.1, "close_time": 1768683599999, "quote_volume": 909258.595384, "trades": 5383, "taker_buy_base": 2180019.67, "taker_buy_quote": 512577.20604 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2351, "high": 0.2351, "low": 0.2309, "close": 0.2313, "volume": 1608957.36, "close_time": 1768687199999, "quote_volume": 373532.674639, "trades": 2650, "taker_buy_base": 983114.97, "taker_buy_quote": 228057.243465 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2268, "close": 0.2282, "volume": 1189633.43, "close_time": 1768690799999, "quote_volume": 272887.202596, "trades": 2799, "taker_buy_base": 635349.66, "taker_buy_quote": 145684.051094 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2281, "high": 0.2291, "low": 0.2256, "close": 0.2262, "volume": 1359345.19, "close_time": 1768694399999, "quote_volume": 308571.414902, "trades": 2442, "taker_buy_base": 379369.6, "taker_buy_quote": 86067.720645 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2263, "high": 0.2305, "low": 0.2261, "close": 0.2275, "volume": 1246118.58, "close_time": 1768697999999, "quote_volume": 284766.193402, "trades": 2913, "taker_buy_base": 784200.68, "taker_buy_quote": 179291.341651 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2276, "high": 0.2281, "low": 0.2238, "close": 0.2248, "volume": 581888.56, "close_time": 1768701599999, "quote_volume": 131328.938708, "trades": 2257, "taker_buy_base": 266959.36, "taker_buy_quote": 60207.162736 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2248, "high": 0.2258, "low": 0.2234, "close": 0.225, "volume": 357422.6, "close_time": 1768705199999, "quote_volume": 80130.434711, "trades": 1327, "taker_buy_base": 130707.56, "taker_buy_quote": 29308.252743 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.225, "high": 0.2256, "low": 0.2233, "close": 0.2237, "volume": 285996.7, "close_time": 1768708799999, "quote_volume": 64242.729725, "trades": 1014, "taker_buy_base": 164806.4, "taker_buy_quote": 37025.923781 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2237, "high": 0.2248, "low": 0.2225, "close": 0.2243, "volume": 350211.39, "close_time": 1768712399999, "quote_volume": 78325.758313, "trades": 1042, "taker_buy_base": 127790.69, "taker_buy_quote": 28569.963308 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2243, "high": 0.2253, "low": 0.223, "close": 0.224, "volume": 480508.87, "close_time": 1768715999999, "quote_volume": 107548.563997, "trades": 1169, "taker_buy_base": 243200.13, "taker_buy_quote": 54436.299672 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.224, "high": 0.2241, "low": 0.2218, "close": 0.2222, "volume": 526457.09, "close_time": 1768719599999, "quote_volume": 117370.271811, "trades": 1117, "taker_buy_base": 205175.73, "taker_buy_quote": 45772.706237 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2222, "high": 0.2242, "low": 0.2202, "close": 0.2233, "volume": 322222.53, "close_time": 1768723199999, "quote_volume": 71571.995984, "trades": 1277, "taker_buy_base": 144285.4, "taker_buy_quote": 32059.9349 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2232, "high": 0.2241, "low": 0.2217, "close": 0.2225, "volume": 751182.05, "close_time": 1768726799999, "quote_volume": 167233.086703, "trades": 1581, "taker_buy_base": 287796.64, "taker_buy_quote": 64078.128803 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2225, "high": 0.223, "low": 0.2217, "close": 0.2223, "volume": 350637.14, "close_time": 1768730399999, "quote_volume": 77940.089201, "trades": 939, "taker_buy_base": 206513.14, "taker_buy_quote": 45882.735591 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2224, "high": 0.2246, "low": 0.2218, "close": 0.2239, "volume": 917620.87, "close_time": 1768733999999, "quote_volume": 205122.258342, "trades": 1979, "taker_buy_base": 467472.33, "taker_buy_quote": 104499.812308 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2237, "high": 0.2243, "low": 0.2228, "close": 0.2237, "volume": 399083.57, "close_time": 1768737599999, "quote_volume": 89176.314261, "trades": 1065, "taker_buy_base": 199619.72, "taker_buy_quote": 44599.856857 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2236, "high": 0.2247, "low": 0.2206, "close": 0.2211, "volume": 750965.28, "close_time": 1768741199999, "quote_volume": 167015.209101, "trades": 1516, "taker_buy_base": 242974.61, "taker_buy_quote": 54079.926989 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.221, "high": 0.2216, "low": 0.2198, "close": 0.2207, "volume": 530056.38, "close_time": 1768744799999, "quote_volume": 116966.26014, "trades": 1377, "taker_buy_base": 267403.75, "taker_buy_quote": 59012.653534 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2208, "high": 0.223, "low": 0.2199, "close": 0.2212, "volume": 737115.03, "close_time": 1768748399999, "quote_volume": 163791.279705, "trades": 1876, "taker_buy_base": 413361.54, "taker_buy_quote": 91867.083357 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2212, "high": 0.2253, "low": 0.2207, "close": 0.2244, "volume": 1051416.69, "close_time": 1768751999999, "quote_volume": 235220.048279, "trades": 2138, "taker_buy_base": 811626.49, "taker_buy_quote": 181606.196765 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2244, "high": 0.2275, "low": 0.224, "close": 0.2247, "volume": 1018377.61, "close_time": 1768755599999, "quote_volume": 229788.664841, "trades": 2053, "taker_buy_base": 394672.33, "taker_buy_quote": 89058.19943 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2247, "high": 0.2254, "low": 0.223, "close": 0.2244, "volume": 555616.91, "close_time": 1768759199999, "quote_volume": 124542.633198, "trades": 1303, "taker_buy_base": 324700.32, "taker_buy_quote": 72786.951632 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2244, "high": 0.2269, "low": 0.2241, "close": 0.2263, "volume": 572059.36, "close_time": 1768762799999, "quote_volume": 129053.918919, "trades": 1416, "taker_buy_base": 296605.49, "taker_buy_quote": 66879.238444 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2263, "high": 0.2272, "low": 0.2257, "close": 0.2265, "volume": 235303.45, "close_time": 1768766399999, "quote_volume": 53275.450684, "trades": 769, "taker_buy_base": 118563.15, "taker_buy_quote": 26857.017618 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2265, "high": 0.2291, "low": 0.2254, "close": 0.227, "volume": 363176.58, "close_time": 1768769999999, "quote_volume": 82460.864939, "trades": 1054, "taker_buy_base": 190308.54, "taker_buy_quote": 43210.667926 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2271, "high": 0.2283, "low": 0.2256, "close": 0.2261, "volume": 797197.95, "close_time": 1768773599999, "quote_volume": 180776.567111, "trades": 1370, "taker_buy_base": 252151.7, "taker_buy_quote": 57205.907245 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2262, "high": 0.2277, "low": 0.2261, "close": 0.2272, "volume": 336006.21, "close_time": 1768777199999, "quote_volume": 76256.881765, "trades": 696, "taker_buy_base": 221366.4, "taker_buy_quote": 50243.150035 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2271, "high": 0.2271, "low": 0.2117, "close": 0.2119, "volume": 2117909.62, "close_time": 1768780799999, "quote_volume": 460946.320227, "trades": 7847, "taker_buy_base": 848292.64, "taker_buy_quote": 184747.043892 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2119, "high": 0.2119, "low": 0.183, "close": 0.198, "volume": 8699941.41, "close_time": 1768784399999, "quote_volume": 1720475.271664, "trades": 28478, "taker_buy_base": 4659229.95, "taker_buy_quote": 920665.895765 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.198, "high": 0.1995, "low": 0.1961, "close": 0.1971, "volume": 1188809.71, "close_time": 1768787999999, "quote_volume": 234875.846718, "trades": 3492, "taker_buy_base": 589823.52, "taker_buy_quote": 116519.673601 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1971, "high": 0.1989, "low": 0.1966, "close": 0.1974, "volume": 952416.51, "close_time": 1768791599999, "quote_volume": 188132.5656, "trades": 1930, "taker_buy_base": 464976.91, "taker_buy_quote": 91848.390915 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1973, "high": 0.1994, "low": 0.1971, "close": 0.1992, "volume": 1168820.5, "close_time": 1768795199999, "quote_volume": 231829.36303, "trades": 2159, "taker_buy_base": 718791.57, "taker_buy_quote": 142554.371599 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1992, "high": 0.1995, "low": 0.1971, "close": 0.1972, "volume": 694434.93, "close_time": 1768798799999, "quote_volume": 137559.190846, "trades": 1639, "taker_buy_base": 325058.99, "taker_buy_quote": 64411.179255 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1972, "high": 0.1974, "low": 0.1957, "close": 0.1958, "volume": 1218611.22, "close_time": 1768802399999, "quote_volume": 239315.490463, "trades": 2823, "taker_buy_base": 587172.46, "taker_buy_quote": 115316.197274 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1958, "high": 0.1974, "low": 0.1948, "close": 0.1956, "volume": 1301296.64, "close_time": 1768805999999, "quote_volume": 255020.153603, "trades": 2048, "taker_buy_base": 642653.66, "taker_buy_quote": 125895.99692 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1957, "high": 0.1989, "low": 0.1957, "close": 0.1974, "volume": 707722.87, "close_time": 1768809599999, "quote_volume": 139835.119664, "trades": 1441, "taker_buy_base": 348900.86, "taker_buy_quote": 68951.435595 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1975, "high": 0.1995, "low": 0.1966, "close": 0.1987, "volume": 688496.5, "close_time": 1768813199999, "quote_volume": 136311.071946, "trades": 1982, "taker_buy_base": 375216.41, "taker_buy_quote": 74283.79697 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1987, "high": 0.2004, "low": 0.1978, "close": 0.1989, "volume": 842533.47, "close_time": 1768816799999, "quote_volume": 167888.860444, "trades": 1696, "taker_buy_base": 479492.2, "taker_buy_quote": 95571.520172 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1989, "high": 0.1996, "low": 0.198, "close": 0.1995, "volume": 357578.28, "close_time": 1768820399999, "quote_volume": 71056.200291, "trades": 881, "taker_buy_base": 181329.69, "taker_buy_quote": 36029.346849 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1996, "high": 0.2015, "low": 0.1979, "close": 0.1982, "volume": 832661.04, "close_time": 1768823999999, "quote_volume": 165910.603813, "trades": 1910, "taker_buy_base": 419831.04, "taker_buy_quote": 83606.333494 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1982, "high": 0.1983, "low": 0.1966, "close": 0.1972, "volume": 373017.51, "close_time": 1768827599999, "quote_volume": 73586.285933, "trades": 1158, "taker_buy_base": 159881.67, "taker_buy_quote": 31543.132872 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1972, "high": 0.1984, "low": 0.1964, "close": 0.1966, "volume": 509533.78, "close_time": 1768831199999, "quote_volume": 100498.748287, "trades": 1212, "taker_buy_base": 240616.64, "taker_buy_quote": 47457.844538 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1965, "high": 0.1998, "low": 0.1963, "close": 0.1981, "volume": 962921.91, "close_time": 1768834799999, "quote_volume": 190700.368226, "trades": 1943, "taker_buy_base": 582085.29, "taker_buy_quote": 115192.248949 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1982, "high": 0.1989, "low": 0.1964, "close": 0.197, "volume": 660494.06, "close_time": 1768838399999, "quote_volume": 130394.859223, "trades": 1424, "taker_buy_base": 350618.45, "taker_buy_quote": 69202.169093 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1969, "high": 0.1996, "low": 0.1962, "close": 0.1991, "volume": 751501.15, "close_time": 1768841999999, "quote_volume": 148722.367862, "trades": 1877, "taker_buy_base": 351360.5, "taker_buy_quote": 69523.437893 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.199, "high": 0.2004, "low": 0.1986, "close": 0.1997, "volume": 547113.34, "close_time": 1768845599999, "quote_volume": 109045.579302, "trades": 1265, "taker_buy_base": 257716.36, "taker_buy_quote": 51374.304798 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1998, "high": 0.2003, "low": 0.1985, "close": 0.1999, "volume": 255449.77, "close_time": 1768849199999, "quote_volume": 50893.110479, "trades": 784, "taker_buy_base": 96755.05, "taker_buy_quote": 19276.971456 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1999, "high": 0.203, "low": 0.1999, "close": 0.2011, "volume": 610266.31, "close_time": 1768852799999, "quote_volume": 123080.323286, "trades": 1506, "taker_buy_base": 237414.46, "taker_buy_quote": 47893.829956 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2011, "high": 0.2012, "low": 0.1989, "close": 0.1991, "volume": 521764.72, "close_time": 1768856399999, "quote_volume": 104251.469817, "trades": 1081, "taker_buy_base": 185895.71, "taker_buy_quote": 37146.107594 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1991, "high": 0.1995, "low": 0.1971, "close": 0.1978, "volume": 573336.96, "close_time": 1768859999999, "quote_volume": 113728.571612, "trades": 1260, "taker_buy_base": 287615.47, "taker_buy_quote": 57059.043067 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1979, "high": 0.1987, "low": 0.1962, "close": 0.1962, "volume": 469476.58, "close_time": 1768863599999, "quote_volume": 92766.060147, "trades": 1234, "taker_buy_base": 229362.3, "taker_buy_quote": 45334.865064 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1962, "high": 0.1999, "low": 0.1962, "close": 0.1997, "volume": 553829.89, "close_time": 1768867199999, "quote_volume": 109692.004348, "trades": 1434, "taker_buy_base": 336319.19, "taker_buy_quote": 66622.618458 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1998, "high": 0.2013, "low": 0.1993, "close": 0.1996, "volume": 492658.1, "close_time": 1768870799999, "quote_volume": 98610.023882, "trades": 1365, "taker_buy_base": 238052.99, "taker_buy_quote": 47640.387554 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1995, "high": 0.202, "low": 0.1986, "close": 0.2007, "volume": 632862.54, "close_time": 1768874399999, "quote_volume": 126893.115265, "trades": 1634, "taker_buy_base": 348250.83, "taker_buy_quote": 69865.709208 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2006, "high": 0.2017, "low": 0.1986, "close": 0.2006, "volume": 569503.24, "close_time": 1768877999999, "quote_volume": 114000.550673, "trades": 1479, "taker_buy_base": 229513.11, "taker_buy_quote": 45940.493986 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2007, "high": 0.2018, "low": 0.1994, "close": 0.2005, "volume": 412798.83, "close_time": 1768881599999, "quote_volume": 82820.016507, "trades": 1300, "taker_buy_base": 232102.74, "taker_buy_quote": 46552.011482 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2005, "high": 0.2013, "low": 0.1992, "close": 0.2002, "volume": 513636.62, "close_time": 1768885199999, "quote_volume": 102812.499432, "trades": 1242, "taker_buy_base": 244028.23, "taker_buy_quote": 48850.85934 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2002, "high": 0.2013, "low": 0.1978, "close": 0.1983, "volume": 621110.87, "close_time": 1768888799999, "quote_volume": 124089.867859, "trades": 2069, "taker_buy_base": 328776.81, "taker_buy_quote": 65702.401839 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1982, "high": 0.1986, "low": 0.1958, "close": 0.1969, "volume": 711816.14, "close_time": 1768892399999, "quote_volume": 140190.197558, "trades": 2290, "taker_buy_base": 288563.21, "taker_buy_quote": 56839.098827 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1968, "high": 0.1979, "low": 0.1947, "close": 0.1953, "volume": 525005.46, "close_time": 1768895999999, "quote_volume": 103120.823408, "trades": 1611, "taker_buy_base": 247648.56, "taker_buy_quote": 48670.207744 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1953, "high": 0.1957, "low": 0.1922, "close": 0.1941, "volume": 905221.95, "close_time": 1768899599999, "quote_volume": 175496.941387, "trades": 2544, "taker_buy_base": 439738.23, "taker_buy_quote": 85248.980329 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1941, "high": 0.1951, "low": 0.1935, "close": 0.195, "volume": 405903.36, "close_time": 1768903199999, "quote_volume": 78897.622918, "trades": 1101, "taker_buy_base": 180394.39, "taker_buy_quote": 35068.091919 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1949, "high": 0.1972, "low": 0.1949, "close": 0.196, "volume": 419496.32, "close_time": 1768906799999, "quote_volume": 82301.702248, "trades": 1257, "taker_buy_base": 212898.87, "taker_buy_quote": 41753.010932 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.196, "high": 0.1961, "low": 0.1931, "close": 0.1934, "volume": 362330.32, "close_time": 1768910399999, "quote_volume": 70370.13725, "trades": 991, "taker_buy_base": 153537.31, "taker_buy_quote": 29807.74275 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1934, "high": 0.1968, "low": 0.193, "close": 0.196, "volume": 610707.83, "close_time": 1768913999999, "quote_volume": 119448.47371, "trades": 1971, "taker_buy_base": 328931.42, "taker_buy_quote": 64376.169481 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1959, "high": 0.1959, "low": 0.1915, "close": 0.1922, "volume": 469126.06, "close_time": 1768917599999, "quote_volume": 90925.395994, "trades": 1845, "taker_buy_base": 193161.02, "taker_buy_quote": 37450.228269 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1921, "high": 0.1964, "low": 0.1921, "close": 0.1936, "volume": 632083.52, "close_time": 1768921199999, "quote_volume": 122463.932278, "trades": 3225, "taker_buy_base": 332592.05, "taker_buy_quote": 64456.201473 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1936, "high": 0.194, "low": 0.1915, "close": 0.1928, "volume": 856321.35, "close_time": 1768924799999, "quote_volume": 165024.707771, "trades": 3385, "taker_buy_base": 492689.68, "taker_buy_quote": 94949.509526 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1886, "close": 0.1899, "volume": 582098.33, "close_time": 1768928399999, "quote_volume": 111011.874731, "trades": 2305, "taker_buy_base": 324644.48, "taker_buy_quote": 61854.835585 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1898, "high": 0.1914, "low": 0.1872, "close": 0.1885, "volume": 753282.01, "close_time": 1768931999999, "quote_volume": 142982.556045, "trades": 2299, "taker_buy_base": 342894.39, "taker_buy_quote": 65109.932731 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1885, "high": 0.1891, "low": 0.1874, "close": 0.1889, "volume": 509730.8, "close_time": 1768935599999, "quote_volume": 96018.968615, "trades": 1697, "taker_buy_base": 305906.12, "taker_buy_quote": 57631.820963 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1889, "high": 0.19, "low": 0.1881, "close": 0.1894, "volume": 676715.68, "close_time": 1768939199999, "quote_volume": 128011.994858, "trades": 1591, "taker_buy_base": 306534.86, "taker_buy_quote": 57979.742585 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1895, "high": 0.1915, "low": 0.1887, "close": 0.1912, "volume": 211236.46, "close_time": 1768942799999, "quote_volume": 40224.247214, "trades": 1166, "taker_buy_base": 102131.17, "taker_buy_quote": 19456.17739 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1912, "high": 0.1914, "low": 0.1898, "close": 0.1899, "volume": 353679.94, "close_time": 1768946399999, "quote_volume": 67373.289432, "trades": 901, "taker_buy_base": 237722.47, "taker_buy_quote": 45292.967257 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1899, "high": 0.1905, "low": 0.1862, "close": 0.1889, "volume": 679544.48, "close_time": 1768949999999, "quote_volume": 127982.014617, "trades": 1861, "taker_buy_base": 275767.98, "taker_buy_quote": 51924.26792 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.189, "high": 0.1893, "low": 0.1875, "close": 0.188, "volume": 509901.52, "close_time": 1768953599999, "quote_volume": 96073.037519, "trades": 1145, "taker_buy_base": 208277.06, "taker_buy_quote": 39261.136689 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1879, "high": 0.1912, "low": 0.1879, "close": 0.1908, "volume": 615561.73, "close_time": 1768957199999, "quote_volume": 116322.311568, "trades": 2057, "taker_buy_base": 289158.98, "taker_buy_quote": 54692.516741 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1909, "high": 0.1923, "low": 0.1904, "close": 0.1915, "volume": 577596.12, "close_time": 1768960799999, "quote_volume": 110487.848067, "trades": 1148, "taker_buy_base": 283770.73, "taker_buy_quote": 54317.86804 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1916, "high": 0.1944, "low": 0.1916, "close": 0.1941, "volume": 780461.26, "close_time": 1768964399999, "quote_volume": 150811.271168, "trades": 1541, "taker_buy_base": 436748.03, "taker_buy_quote": 84451.447072 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1941, "high": 0.1963, "low": 0.1938, "close": 0.1947, "volume": 595888.73, "close_time": 1768967999999, "quote_volume": 116354.370106, "trades": 1570, "taker_buy_base": 260734.03, "taker_buy_quote": 50905.01766 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1946, "high": 0.1952, "low": 0.1941, "close": 0.1949, "volume": 547600.65, "close_time": 1768971599999, "quote_volume": 106471.611456, "trades": 1039, "taker_buy_base": 346952.95, "taker_buy_quote": 67431.165666 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1948, "high": 0.1949, "low": 0.1935, "close": 0.1939, "volume": 236501.58, "close_time": 1768975199999, "quote_volume": 45871.104494, "trades": 991, "taker_buy_base": 82095.46, "taker_buy_quote": 15923.353537 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.194, "high": 0.1942, "low": 0.1929, "close": 0.1937, "volume": 162310.79, "close_time": 1768978799999, "quote_volume": 31413.529661, "trades": 883, "taker_buy_base": 70951.71, "taker_buy_quote": 13730.241157 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1936, "high": 0.1942, "low": 0.192, "close": 0.1923, "volume": 327722.07, "close_time": 1768982399999, "quote_volume": 63219.971178, "trades": 946, "taker_buy_base": 109097.03, "taker_buy_quote": 21057.830083 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1923, "high": 0.1936, "low": 0.1906, "close": 0.1917, "volume": 1790690.18, "close_time": 1768985999999, "quote_volume": 343461.732069, "trades": 3279, "taker_buy_base": 871265.64, "taker_buy_quote": 167202.195508 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1917, "high": 0.1926, "low": 0.1904, "close": 0.1922, "volume": 1242629.3, "close_time": 1768989599999, "quote_volume": 237582.400494, "trades": 1616, "taker_buy_base": 751512.3, "taker_buy_quote": 143762.578212 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1921, "high": 0.1931, "low": 0.1906, "close": 0.1906, "volume": 251364.13, "close_time": 1768993199999, "quote_volume": 48237.295392, "trades": 856, "taker_buy_base": 100585.91, "taker_buy_quote": 19308.828342 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1907, "high": 0.1913, "low": 0.188, "close": 0.1888, "volume": 642926.96, "close_time": 1768996799999, "quote_volume": 122166.108456, "trades": 1183, "taker_buy_base": 408883.16, "taker_buy_quote": 77658.50908 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1888, "high": 0.189, "low": 0.186, "close": 0.1889, "volume": 927760.16, "close_time": 1769000399999, "quote_volume": 174143.931169, "trades": 2293, "taker_buy_base": 456314.23, "taker_buy_quote": 85725.192949 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1888, "high": 0.1896, "low": 0.1866, "close": 0.1871, "volume": 495023.65, "close_time": 1769003999999, "quote_volume": 93306.274543, "trades": 1383, "taker_buy_base": 213668.46, "taker_buy_quote": 40252.14286 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.187, "high": 0.1926, "low": 0.1869, "close": 0.1914, "volume": 1111866.44, "close_time": 1769007599999, "quote_volume": 211401.163642, "trades": 4776, "taker_buy_base": 556919.22, "taker_buy_quote": 105821.814745 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1913, "high": 0.1926, "low": 0.1895, "close": 0.1913, "volume": 471189.39, "close_time": 1769011199999, "quote_volume": 90037.702247, "trades": 2059, "taker_buy_base": 269896.82, "taker_buy_quote": 51535.110541 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1914, "high": 0.1914, "low": 0.1836, "close": 0.184, "volume": 816441.92, "close_time": 1769014799999, "quote_volume": 152557.454607, "trades": 3630, "taker_buy_base": 299402.72, "taker_buy_quote": 55911.395709 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.184, "high": 0.1854, "low": 0.1814, "close": 0.1843, "volume": 1667781.0, "close_time": 1769018399999, "quote_volume": 305554.169598, "trades": 5089, "taker_buy_base": 930674.81, "taker_buy_quote": 170493.62326 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1842, "high": 0.1863, "low": 0.1834, "close": 0.1856, "volume": 692977.04, "close_time": 1769021999999, "quote_volume": 128007.464747, "trades": 1908, "taker_buy_base": 337936.68, "taker_buy_quote": 62478.000281 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1856, "high": 0.1926, "low": 0.1845, "close": 0.1926, "volume": 1179215.67, "close_time": 1769025599999, "quote_volume": 222456.528964, "trades": 4286, "taker_buy_base": 632844.98, "taker_buy_quote": 119291.706055 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1927, "high": 0.1931, "low": 0.1897, "close": 0.1921, "volume": 694006.15, "close_time": 1769029199999, "quote_volume": 132548.279716, "trades": 2003, "taker_buy_base": 396332.33, "taker_buy_quote": 75693.559231 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1922, "high": 0.1937, "low": 0.1916, "close": 0.193, "volume": 276319.97, "close_time": 1769032799999, "quote_volume": 53302.560013, "trades": 1010, "taker_buy_base": 133158.14, "taker_buy_quote": 25682.447749 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.193, "high": 0.1937, "low": 0.1907, "close": 0.1909, "volume": 214078.33, "close_time": 1769036399999, "quote_volume": 41066.807626, "trades": 541, "taker_buy_base": 102328.69, "taker_buy_quote": 19629.89682 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1909, "high": 0.1921, "low": 0.1889, "close": 0.1901, "volume": 920884.37, "close_time": 1769039999999, "quote_volume": 175827.740731, "trades": 1986, "taker_buy_base": 573926.09, "taker_buy_quote": 109590.67899 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1901, "high": 0.193, "low": 0.1901, "close": 0.1925, "volume": 358421.27, "close_time": 1769043599999, "quote_volume": 68575.59737, "trades": 1052, "taker_buy_base": 224198.3, "taker_buy_quote": 42896.041488 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1925, "high": 0.1953, "low": 0.1923, "close": 0.1952, "volume": 486763.72, "close_time": 1769047199999, "quote_volume": 94408.305552, "trades": 1204, "taker_buy_base": 237296.16, "taker_buy_quote": 46054.449189 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1951, "high": 0.1954, "low": 0.1943, "close": 0.1946, "volume": 393652.76, "close_time": 1769050799999, "quote_volume": 76691.859035, "trades": 1028, "taker_buy_base": 198766.69, "taker_buy_quote": 38713.952718 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1945, "high": 0.1953, "low": 0.1928, "close": 0.1935, "volume": 398490.58, "close_time": 1769054399999, "quote_volume": 77329.928944, "trades": 903, "taker_buy_base": 195952.42, "taker_buy_quote": 38070.783449 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1935, "high": 0.194, "low": 0.1931, "close": 0.1931, "volume": 199220.1, "close_time": 1769057999999, "quote_volume": 38567.109219, "trades": 705, "taker_buy_base": 90814.86, "taker_buy_quote": 17582.133851 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1931, "high": 0.194, "low": 0.1911, "close": 0.1917, "volume": 482798.08, "close_time": 1769061599999, "quote_volume": 92694.803397, "trades": 763, "taker_buy_base": 314739.62, "taker_buy_quote": 60397.581861 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1917, "high": 0.1919, "low": 0.1897, "close": 0.1909, "volume": 303404.95, "close_time": 1769065199999, "quote_volume": 57829.616493, "trades": 831, "taker_buy_base": 158332.31, "taker_buy_quote": 30171.946576 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1908, "high": 0.191, "low": 0.1891, "close": 0.1897, "volume": 237853.51, "close_time": 1769068799999, "quote_volume": 45174.531405, "trades": 810, "taker_buy_base": 125454.88, "taker_buy_quote": 23829.323103 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1896, "high": 0.1907, "low": 0.1891, "close": 0.1904, "volume": 341702.56, "close_time": 1769072399999, "quote_volume": 64846.795608, "trades": 938, "taker_buy_base": 165610.34, "taker_buy_quote": 31425.517538 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1902, "high": 0.1909, "low": 0.1898, "close": 0.1901, "volume": 144828.23, "close_time": 1769075999999, "quote_volume": 27557.116999, "trades": 520, "taker_buy_base": 76512.9, "taker_buy_quote": 14551.963578 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1901, "high": 0.1901, "low": 0.1883, "close": 0.1885, "volume": 253060.26, "close_time": 1769079599999, "quote_volume": 47793.684044, "trades": 782, "taker_buy_base": 144493.39, "taker_buy_quote": 27289.921136 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1885, "high": 0.1895, "low": 0.1881, "close": 0.1886, "volume": 503091.6, "close_time": 1769083199999, "quote_volume": 94927.693548, "trades": 1754, "taker_buy_base": 300818.95, "taker_buy_quote": 56754.546819 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1886, "high": 0.1909, "low": 0.1878, "close": 0.1897, "volume": 2431211.52, "close_time": 1769086799999, "quote_volume": 460879.449683, "trades": 6197, "taker_buy_base": 2033061.84, "taker_buy_quote": 385470.722458 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1898, "high": 0.1954, "low": 0.1898, "close": 0.1917, "volume": 2221059.61, "close_time": 1769090399999, "quote_volume": 429754.597301, "trades": 5137, "taker_buy_base": 1532131.82, "taker_buy_quote": 296412.461628 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1917, "high": 0.1935, "low": 0.1877, "close": 0.1884, "volume": 1044825.03, "close_time": 1769093999999, "quote_volume": 199549.605094, "trades": 3213, "taker_buy_base": 617357.67, "taker_buy_quote": 118053.783191 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1884, "high": 0.191, "low": 0.1873, "close": 0.1896, "volume": 663332.2, "close_time": 1769097599999, "quote_volume": 125581.057841, "trades": 2557, "taker_buy_base": 323105.58, "taker_buy_quote": 61231.671898 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1895, "high": 0.1919, "low": 0.1888, "close": 0.1914, "volume": 468344.92, "close_time": 1769101199999, "quote_volume": 89131.966638, "trades": 1878, "taker_buy_base": 271957.82, "taker_buy_quote": 51748.128589 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1914, "high": 0.1944, "low": 0.1913, "close": 0.194, "volume": 758656.31, "close_time": 1769104799999, "quote_volume": 146313.662864, "trades": 1707, "taker_buy_base": 420099.73, "taker_buy_quote": 81021.66087 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.194, "high": 0.194, "low": 0.1914, "close": 0.1914, "volume": 487757.11, "close_time": 1769108399999, "quote_volume": 94153.496105, "trades": 1376, "taker_buy_base": 280528.92, "taker_buy_quote": 54168.328661 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1914, "high": 0.1914, "low": 0.1887, "close": 0.189, "volume": 708468.94, "close_time": 1769111999999, "quote_volume": 134582.509915, "trades": 1308, "taker_buy_base": 242083.99, "taker_buy_quote": 45962.987659 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.189, "high": 0.1896, "low": 0.187, "close": 0.1877, "volume": 645502.38, "close_time": 1769115599999, "quote_volume": 121510.326744, "trades": 1294, "taker_buy_base": 271435.06, "taker_buy_quote": 51091.864011 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1877, "high": 0.1886, "low": 0.1871, "close": 0.1878, "volume": 277934.85, "close_time": 1769119199999, "quote_volume": 52230.377306, "trades": 698, "taker_buy_base": 140106.33, "taker_buy_quote": 26323.778754 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1879, "high": 0.1892, "low": 0.1875, "close": 0.1878, "volume": 324937.76, "close_time": 1769122799999, "quote_volume": 61128.414655, "trades": 628, "taker_buy_base": 142690.05, "taker_buy_quote": 26837.603094 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1878, "high": 0.1889, "low": 0.1855, "close": 0.1885, "volume": 546044.03, "close_time": 1769126399999, "quote_volume": 102260.365519, "trades": 1142, "taker_buy_base": 286292.48, "taker_buy_quote": 53694.311905 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1886, "high": 0.1906, "low": 0.1877, "close": 0.1894, "volume": 373751.7, "close_time": 1769129999999, "quote_volume": 70628.533637, "trades": 1005, "taker_buy_base": 193179.38, "taker_buy_quote": 36487.728788 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1893, "high": 0.1927, "low": 0.1893, "close": 0.1925, "volume": 267975.15, "close_time": 1769133599999, "quote_volume": 51300.3881, "trades": 944, "taker_buy_base": 140650.27, "taker_buy_quote": 26935.882461 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1926, "high": 0.1929, "low": 0.1913, "close": 0.1913, "volume": 294400.65, "close_time": 1769137199999, "quote_volume": 56626.097665, "trades": 674, "taker_buy_base": 150651.45, "taker_buy_quote": 28984.365836 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1912, "high": 0.1913, "low": 0.1895, "close": 0.1903, "volume": 901322.61, "close_time": 1769140799999, "quote_volume": 171502.083353, "trades": 1341, "taker_buy_base": 549396.95, "taker_buy_quote": 104520.491543 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1903, "high": 0.1926, "low": 0.1899, "close": 0.1918, "volume": 377477.47, "close_time": 1769144399999, "quote_volume": 72154.911614, "trades": 914, "taker_buy_base": 202738.34, "taker_buy_quote": 38756.073756 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1917, "high": 0.1917, "low": 0.19, "close": 0.1903, "volume": 245513.75, "close_time": 1769147999999, "quote_volume": 46811.489443, "trades": 673, "taker_buy_base": 98162.62, "taker_buy_quote": 18720.431986 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1904, "high": 0.1911, "low": 0.1882, "close": 0.1885, "volume": 348544.71, "close_time": 1769151599999, "quote_volume": 66115.437609, "trades": 1142, "taker_buy_base": 188780.57, "taker_buy_quote": 35824.525064 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1884, "high": 0.1902, "low": 0.1883, "close": 0.19, "volume": 305483.06, "close_time": 1769155199999, "quote_volume": 57922.714722, "trades": 763, "taker_buy_base": 164608.94, "taker_buy_quote": 31215.698083 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1899, "high": 0.1923, "low": 0.1886, "close": 0.1895, "volume": 1304980.66, "close_time": 1769158799999, "quote_volume": 248304.039546, "trades": 2334, "taker_buy_base": 717087.36, "taker_buy_quote": 136426.569229 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1895, "high": 0.1915, "low": 0.1895, "close": 0.1913, "volume": 872956.74, "close_time": 1769162399999, "quote_volume": 166319.210385, "trades": 1867, "taker_buy_base": 430827.58, "taker_buy_quote": 82074.631288 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1912, "high": 0.1918, "low": 0.189, "close": 0.1898, "volume": 505279.31, "close_time": 1769165999999, "quote_volume": 95991.443364, "trades": 1239, "taker_buy_base": 257384.73, "taker_buy_quote": 48894.675306 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1898, "high": 0.1904, "low": 0.1897, "close": 0.1898, "volume": 400119.42, "close_time": 1769169599999, "quote_volume": 76032.131987, "trades": 875, "taker_buy_base": 260929.15, "taker_buy_quote": 49587.549184 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1899, "high": 0.1907, "low": 0.1898, "close": 0.1901, "volume": 325669.6, "close_time": 1769173199999, "quote_volume": 61972.294838, "trades": 827, "taker_buy_base": 148088.53, "taker_buy_quote": 28170.856452 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.19, "high": 0.1923, "low": 0.1897, "close": 0.1916, "volume": 526840.04, "close_time": 1769176799999, "quote_volume": 100837.65123, "trades": 1141, "taker_buy_base": 312952.15, "taker_buy_quote": 59888.656906 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1916, "high": 0.1917, "low": 0.1865, "close": 0.1883, "volume": 1157944.59, "close_time": 1769180399999, "quote_volume": 219350.612258, "trades": 3188, "taker_buy_base": 468773.79, "taker_buy_quote": 88611.842573 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1884, "high": 0.1927, "low": 0.1876, "close": 0.1924, "volume": 644869.59, "close_time": 1769183999999, "quote_volume": 122545.441146, "trades": 2501, "taker_buy_base": 334908.05, "taker_buy_quote": 63640.77289 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1925, "high": 0.1946, "low": 0.1902, "close": 0.1931, "volume": 593972.62, "close_time": 1769187599999, "quote_volume": 114417.116209, "trades": 2552, "taker_buy_base": 265689.17, "taker_buy_quote": 51221.986293 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1931, "high": 0.1961, "low": 0.1913, "close": 0.1934, "volume": 807380.71, "close_time": 1769191199999, "quote_volume": 156679.628562, "trades": 2690, "taker_buy_base": 403177.97, "taker_buy_quote": 78179.316076 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1934, "high": 0.1953, "low": 0.1927, "close": 0.1937, "volume": 358787.59, "close_time": 1769194799999, "quote_volume": 69663.110019, "trades": 1306, "taker_buy_base": 155215.18, "taker_buy_quote": 30132.915046 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1936, "high": 0.1937, "low": 0.1891, "close": 0.1897, "volume": 684787.55, "close_time": 1769198399999, "quote_volume": 130835.190058, "trades": 2270, "taker_buy_base": 272669.26, "taker_buy_quote": 52088.755114 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1898, "high": 0.1903, "low": 0.1874, "close": 0.1882, "volume": 422466.33, "close_time": 1769201999999, "quote_volume": 79739.85904, "trades": 1849, "taker_buy_base": 218905.83, "taker_buy_quote": 41318.350059 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1882, "high": 0.1897, "low": 0.1881, "close": 0.189, "volume": 176602.72, "close_time": 1769205599999, "quote_volume": 33389.680983, "trades": 712, "taker_buy_base": 87352.81, "taker_buy_quote": 16511.850534 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1889, "high": 0.1909, "low": 0.1889, "close": 0.1909, "volume": 423659.36, "close_time": 1769209199999, "quote_volume": 80487.47545, "trades": 758, "taker_buy_base": 235054.43, "taker_buy_quote": 44646.672727 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1908, "high": 0.1908, "low": 0.189, "close": 0.1899, "volume": 209393.64, "close_time": 1769212799999, "quote_volume": 39755.968268, "trades": 530, "taker_buy_base": 90990.26, "taker_buy_quote": 17260.252323 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1899, "high": 0.1908, "low": 0.1885, "close": 0.1888, "volume": 275086.69, "close_time": 1769216399999, "quote_volume": 52183.352201, "trades": 757, "taker_buy_base": 132181.58, "taker_buy_quote": 25070.658846 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1887, "high": 0.1895, "low": 0.1877, "close": 0.1894, "volume": 291022.19, "close_time": 1769219999999, "quote_volume": 54839.185971, "trades": 735, "taker_buy_base": 127256.52, "taker_buy_quote": 24004.002624 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1894, "high": 0.19, "low": 0.1892, "close": 0.1895, "volume": 139323.71, "close_time": 1769223599999, "quote_volume": 26416.570824, "trades": 469, "taker_buy_base": 30714.78, "taker_buy_quote": 5819.916343 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1895, "high": 0.1906, "low": 0.1894, "close": 0.1897, "volume": 232159.48, "close_time": 1769227199999, "quote_volume": 44103.353132, "trades": 605, "taker_buy_base": 125510.18, "taker_buy_quote": 23830.392443 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1898, "high": 0.1899, "low": 0.1889, "close": 0.1893, "volume": 70768.45, "close_time": 1769230799999, "quote_volume": 13405.516404, "trades": 345, "taker_buy_base": 53383.35, "taker_buy_quote": 10111.001659 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1893, "high": 0.1898, "low": 0.1889, "close": 0.1898, "volume": 136613.02, "close_time": 1769234399999, "quote_volume": 25860.95365, "trades": 386, "taker_buy_base": 57168.37, "taker_buy_quote": 10825.830079 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1898, "high": 0.1908, "low": 0.1898, "close": 0.1903, "volume": 238096.32, "close_time": 1769237999999, "quote_volume": 45333.679893, "trades": 758, "taker_buy_base": 71524.04, "taker_buy_quote": 13616.130499 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1903, "high": 0.1903, "low": 0.1888, "close": 0.189, "volume": 369486.6, "close_time": 1769241599999, "quote_volume": 70058.266813, "trades": 858, "taker_buy_base": 109412.67, "taker_buy_quote": 20732.201149 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1884, "close": 0.1896, "volume": 301089.24, "close_time": 1769245199999, "quote_volume": 56975.80068, "trades": 937, "taker_buy_base": 94801.39, "taker_buy_quote": 17950.639152 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1896, "high": 0.1897, "low": 0.1888, "close": 0.1888, "volume": 130331.39, "close_time": 1769248799999, "quote_volume": 24663.215846, "trades": 530, "taker_buy_base": 53709.09, "taker_buy_quote": 10158.747744 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1888, "high": 0.1896, "low": 0.1885, "close": 0.1888, "volume": 214328.48, "close_time": 1769252399999, "quote_volume": 40515.193778, "trades": 582, "taker_buy_base": 60979.24, "taker_buy_quote": 11523.070082 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1888, "high": 0.1894, "low": 0.1888, "close": 0.1894, "volume": 87167.33, "close_time": 1769255999999, "quote_volume": 16470.039417, "trades": 319, "taker_buy_base": 33836.65, "taker_buy_quote": 6394.541139 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1895, "high": 0.19, "low": 0.1889, "close": 0.1895, "volume": 54380.42, "close_time": 1769259599999, "quote_volume": 10303.564182, "trades": 287, "taker_buy_base": 33304.25, "taker_buy_quote": 6309.688318 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1895, "high": 0.1897, "low": 0.1883, "close": 0.1884, "volume": 106447.56, "close_time": 1769263199999, "quote_volume": 20111.450031, "trades": 349, "taker_buy_base": 31602.54, "taker_buy_quote": 5973.073103 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1882, "high": 0.1891, "low": 0.1877, "close": 0.1885, "volume": 182171.49, "close_time": 1769266799999, "quote_volume": 34306.169972, "trades": 586, "taker_buy_base": 67724.85, "taker_buy_quote": 12747.898948 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1885, "high": 0.1888, "low": 0.1867, "close": 0.1869, "volume": 218030.21, "close_time": 1769270399999, "quote_volume": 40914.264556, "trades": 615, "taker_buy_base": 90047.49, "taker_buy_quote": 16902.292903 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1868, "high": 0.1872, "low": 0.1857, "close": 0.1867, "volume": 240093.38, "close_time": 1769273999999, "quote_volume": 44737.740543, "trades": 724, "taker_buy_base": 129167.32, "taker_buy_quote": 24073.155415 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1868, "high": 0.1873, "low": 0.1863, "close": 0.187, "volume": 119040.96, "close_time": 1769277599999, "quote_volume": 22231.971644, "trades": 465, "taker_buy_base": 49214.78, "taker_buy_quote": 9190.357565 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.187, "high": 0.1875, "low": 0.1866, "close": 0.1868, "volume": 82510.08, "close_time": 1769281199999, "quote_volume": 15435.960497, "trades": 322, "taker_buy_base": 64029.41, "taker_buy_quote": 11978.785096 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1867, "high": 0.1869, "low": 0.1861, "close": 0.1863, "volume": 167577.71, "close_time": 1769284799999, "quote_volume": 31254.867271, "trades": 424, "taker_buy_base": 47033.18, "taker_buy_quote": 8773.05355 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1863, "high": 0.1878, "low": 0.1862, "close": 0.1878, "volume": 77648.14, "close_time": 1769288399999, "quote_volume": 14526.125835, "trades": 250, "taker_buy_base": 47758.36, "taker_buy_quote": 8928.105979 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1877, "high": 0.1877, "low": 0.1866, "close": 0.1873, "volume": 244689.88, "close_time": 1769291999999, "quote_volume": 45785.822385, "trades": 488, "taker_buy_base": 132748.01, "taker_buy_quote": 24841.704726 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1873, "high": 0.1879, "low": 0.1868, "close": 0.1879, "volume": 159490.9, "close_time": 1769295599999, "quote_volume": 29893.99208, "trades": 269, "taker_buy_base": 79403.95, "taker_buy_quote": 14874.955012 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.188, "high": 0.1884, "low": 0.1875, "close": 0.1876, "volume": 224675.73, "close_time": 1769299199999, "quote_volume": 42225.908153, "trades": 533, "taker_buy_base": 74043.04, "taker_buy_quote": 13916.493402 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1876, "high": 0.1878, "low": 0.1866, "close": 0.1874, "volume": 227282.31, "close_time": 1769302799999, "quote_volume": 42567.224334, "trades": 812, "taker_buy_base": 74806.66, "taker_buy_quote": 14006.358349 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1874, "high": 0.1879, "low": 0.185, "close": 0.1856, "volume": 368211.08, "close_time": 1769306399999, "quote_volume": 68472.044935, "trades": 927, "taker_buy_base": 122966.39, "taker_buy_quote": 22849.437613 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1856, "high": 0.1867, "low": 0.1854, "close": 0.1856, "volume": 131465.48, "close_time": 1769309999999, "quote_volume": 24442.916155, "trades": 383, "taker_buy_base": 71556.7, "taker_buy_quote": 13305.825988 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1857, "high": 0.1861, "low": 0.1845, "close": 0.1855, "volume": 287255.64, "close_time": 1769313599999, "quote_volume": 53244.990218, "trades": 932, "taker_buy_base": 161144.28, "taker_buy_quote": 29891.595669 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1854, "high": 0.1864, "low": 0.1851, "close": 0.1858, "volume": 106531.29, "close_time": 1769317199999, "quote_volume": 19802.526036, "trades": 367, "taker_buy_base": 51696.58, "taker_buy_quote": 9607.948546 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1858, "high": 0.186, "low": 0.1848, "close": 0.1856, "volume": 119851.39, "close_time": 1769320799999, "quote_volume": 22227.849362, "trades": 435, "taker_buy_base": 45572.83, "taker_buy_quote": 8452.261925 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1855, "high": 0.186, "low": 0.1846, "close": 0.185, "volume": 156908.99, "close_time": 1769324399999, "quote_volume": 29064.158115, "trades": 501, "taker_buy_base": 92245.9, "taker_buy_quote": 17081.073281 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.185, "high": 0.1851, "low": 0.1838, "close": 0.1849, "volume": 201366.49, "close_time": 1769327999999, "quote_volume": 37127.906694, "trades": 498, "taker_buy_base": 76657.69, "taker_buy_quote": 14144.240027 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1849, "high": 0.1854, "low": 0.1836, "close": 0.1843, "volume": 513420.33, "close_time": 1769331599999, "quote_volume": 94731.480412, "trades": 931, "taker_buy_base": 173639.48, "taker_buy_quote": 32023.899009 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1842, "high": 0.186, "low": 0.1841, "close": 0.185, "volume": 825067.82, "close_time": 1769335199999, "quote_volume": 152767.24551, "trades": 1586, "taker_buy_base": 296847.41, "taker_buy_quote": 54968.882782 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1851, "high": 0.1862, "low": 0.1845, "close": 0.1846, "volume": 964491.78, "close_time": 1769338799999, "quote_volume": 178573.202238, "trades": 1792, "taker_buy_base": 423820.54, "taker_buy_quote": 78460.000567 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1845, "high": 0.1853, "low": 0.1833, "close": 0.1841, "volume": 1579868.11, "close_time": 1769342399999, "quote_volume": 291953.708483, "trades": 2321, "taker_buy_base": 708364.81, "taker_buy_quote": 130842.689489 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1841, "high": 0.1844, "low": 0.1825, "close": 0.1836, "volume": 1002027.28, "close_time": 1769345999999, "quote_volume": 184001.665763, "trades": 2165, "taker_buy_base": 546072.26, "taker_buy_quote": 100292.365453 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1836, "high": 0.1839, "low": 0.1828, "close": 0.1828, "volume": 544679.45, "close_time": 1769349599999, "quote_volume": 99781.13651, "trades": 988, "taker_buy_base": 209441.77, "taker_buy_quote": 38369.121359 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1795, "close": 0.1809, "volume": 1460328.26, "close_time": 1769353199999, "quote_volume": 265276.142029, "trades": 2706, "taker_buy_base": 723236.08, "taker_buy_quote": 131481.024535 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1809, "high": 0.1826, "low": 0.1801, "close": 0.1808, "volume": 1146218.54, "close_time": 1769356799999, "quote_volume": 207949.395422, "trades": 1665, "taker_buy_base": 781630.64, "taker_buy_quote": 141824.522006 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1808, "high": 0.1809, "low": 0.1758, "close": 0.1778, "volume": 1306564.45, "close_time": 1769360399999, "quote_volume": 232716.291026, "trades": 4458, "taker_buy_base": 643442.97, "taker_buy_quote": 114522.67022 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1778, "high": 0.1782, "low": 0.1764, "close": 0.1765, "volume": 395227.33, "close_time": 1769363999999, "quote_volume": 70015.192089, "trades": 1351, "taker_buy_base": 205372.81, "taker_buy_quote": 36385.172831 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1765, "high": 0.177, "low": 0.1733, "close": 0.1744, "volume": 1117238.41, "close_time": 1769367599999, "quote_volume": 195229.518553, "trades": 3530, "taker_buy_base": 546749.07, "taker_buy_quote": 95550.228257 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1743, "high": 0.1752, "low": 0.1687, "close": 0.1708, "volume": 1663980.52, "close_time": 1769371199999, "quote_volume": 285678.349129, "trades": 5112, "taker_buy_base": 843094.63, "taker_buy_quote": 144866.110775 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1707, "high": 0.1722, "low": 0.1704, "close": 0.1721, "volume": 745232.13, "close_time": 1769374799999, "quote_volume": 127773.759386, "trades": 2410, "taker_buy_base": 428566.73, "taker_buy_quote": 73472.694078 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1722, "high": 0.1737, "low": 0.1721, "close": 0.1737, "volume": 282277.77, "close_time": 1769378399999, "quote_volume": 48818.281347, "trades": 1050, "taker_buy_base": 158660.4, "taker_buy_quote": 27443.254343 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1737, "high": 0.1738, "low": 0.1718, "close": 0.1723, "volume": 222963.94, "close_time": 1769381999999, "quote_volume": 38460.666876, "trades": 784, "taker_buy_base": 108767.06, "taker_buy_quote": 18762.24176 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1724, "high": 0.1743, "low": 0.1716, "close": 0.1743, "volume": 258301.54, "close_time": 1769385599999, "quote_volume": 44763.384073, "trades": 1125, "taker_buy_base": 158399.72, "taker_buy_quote": 27471.89373 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1744, "high": 0.1768, "low": 0.1742, "close": 0.1768, "volume": 442196.35, "close_time": 1769389199999, "quote_volume": 77586.222854, "trades": 1435, "taker_buy_base": 273407.74, "taker_buy_quote": 47970.98253 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1768, "high": 0.1801, "low": 0.1761, "close": 0.1795, "volume": 499566.2, "close_time": 1769392799999, "quote_volume": 89322.729161, "trades": 1510, "taker_buy_base": 203971.65, "taker_buy_quote": 36425.638098 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1797, "high": 0.1799, "low": 0.1783, "close": 0.1789, "volume": 184800.56, "close_time": 1769396399999, "quote_volume": 33097.824434, "trades": 696, "taker_buy_base": 66383.13, "taker_buy_quote": 11884.601509 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1789, "high": 0.1798, "low": 0.1771, "close": 0.1775, "volume": 229942.55, "close_time": 1769399999999, "quote_volume": 40991.121284, "trades": 537, "taker_buy_base": 132313.33, "taker_buy_quote": 23568.765371 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1776, "high": 0.1807, "low": 0.1776, "close": 0.1797, "volume": 367819.35, "close_time": 1769403599999, "quote_volume": 66122.473485, "trades": 722, "taker_buy_base": 127412.77, "taker_buy_quote": 22889.208586 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1797, "high": 0.1799, "low": 0.1793, "close": 0.1795, "volume": 54383.66, "close_time": 1769407199999, "quote_volume": 9769.343164, "trades": 273, "taker_buy_base": 23157.67, "taker_buy_quote": 4160.232339 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1795, "high": 0.1812, "low": 0.1789, "close": 0.1811, "volume": 322644.26, "close_time": 1769410799999, "quote_volume": 58076.582578, "trades": 681, "taker_buy_base": 146212.24, "taker_buy_quote": 26327.976074 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1812, "high": 0.1821, "low": 0.1804, "close": 0.1809, "volume": 378083.98, "close_time": 1769414399999, "quote_volume": 68552.36398, "trades": 856, "taker_buy_base": 170600.91, "taker_buy_quote": 30916.111452 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.181, "high": 0.1829, "low": 0.1807, "close": 0.1817, "volume": 676064.79, "close_time": 1769417999999, "quote_volume": 122813.107468, "trades": 1061, "taker_buy_base": 368768.44, "taker_buy_quote": 66995.184044 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1818, "high": 0.1818, "low": 0.1804, "close": 0.1809, "volume": 604004.0, "close_time": 1769421599999, "quote_volume": 109313.686257, "trades": 743, "taker_buy_base": 331722.26, "taker_buy_quote": 60036.183404 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1809, "high": 0.1821, "low": 0.1808, "close": 0.1815, "volume": 352168.84, "close_time": 1769425199999, "quote_volume": 63993.912329, "trades": 504, "taker_buy_base": 171638.73, "taker_buy_quote": 31188.742411 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1798, "close": 0.1804, "volume": 596034.74, "close_time": 1769428799999, "quote_volume": 107466.543813, "trades": 1327, "taker_buy_base": 232663.52, "taker_buy_quote": 41954.155604 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1804, "high": 0.1811, "low": 0.1799, "close": 0.1804, "volume": 95066.7, "close_time": 1769432399999, "quote_volume": 17162.361138, "trades": 442, "taker_buy_base": 31109.67, "taker_buy_quote": 5617.110395 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1805, "high": 0.1809, "low": 0.1799, "close": 0.1801, "volume": 334157.74, "close_time": 1769435999999, "quote_volume": 60235.361909, "trades": 726, "taker_buy_base": 191498.09, "taker_buy_quote": 34527.652753 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1801, "high": 0.1829, "low": 0.1786, "close": 0.1828, "volume": 715861.9, "close_time": 1769439599999, "quote_volume": 129620.716068, "trades": 2477, "taker_buy_base": 295396.49, "taker_buy_quote": 53493.429464 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1828, "high": 0.1843, "low": 0.18, "close": 0.1812, "volume": 903389.99, "close_time": 1769443199999, "quote_volume": 164786.487642, "trades": 2373, "taker_buy_base": 300451.78, "taker_buy_quote": 54803.123065 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1813, "high": 0.1827, "low": 0.1806, "close": 0.1815, "volume": 240829.84, "close_time": 1769446799999, "quote_volume": 43755.940561, "trades": 1146, "taker_buy_base": 130243.2, "taker_buy_quote": 23666.627521 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1795, "close": 0.1816, "volume": 509482.25, "close_time": 1769450399999, "quote_volume": 92068.777242, "trades": 1071, "taker_buy_base": 240175.97, "taker_buy_quote": 43424.023879 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1815, "high": 0.1827, "low": 0.181, "close": 0.1818, "volume": 599147.33, "close_time": 1769453999999, "quote_volume": 108902.069093, "trades": 1283, "taker_buy_base": 258462.45, "taker_buy_quote": 46960.152351 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1819, "high": 0.1825, "low": 0.1808, "close": 0.1811, "volume": 219352.6, "close_time": 1769457599999, "quote_volume": 39902.451619, "trades": 667, "taker_buy_base": 124503.61, "taker_buy_quote": 22654.337925 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1811, "high": 0.1817, "low": 0.1803, "close": 0.1806, "volume": 294596.8, "close_time": 1769461199999, "quote_volume": 53329.302113, "trades": 755, "taker_buy_base": 128100.48, "taker_buy_quote": 23200.368381 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1805, "high": 0.184, "low": 0.1804, "close": 0.1831, "volume": 329343.5, "close_time": 1769464799999, "quote_volume": 60138.075385, "trades": 925, "taker_buy_base": 232222.17, "taker_buy_quote": 42394.321579 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1832, "high": 0.1842, "low": 0.1828, "close": 0.1835, "volume": 195833.86, "close_time": 1769468399999, "quote_volume": 35943.22183, "trades": 491, "taker_buy_base": 74345.29, "taker_buy_quote": 13648.881826 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1827, "close": 0.183, "volume": 109883.76, "close_time": 1769471999999, "quote_volume": 20117.63943, "trades": 407, "taker_buy_base": 68419.71, "taker_buy_quote": 12517.331729 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1832, "high": 0.1841, "low": 0.1826, "close": 0.1839, "volume": 211051.44, "close_time": 1769475599999, "quote_volume": 38676.579601, "trades": 623, "taker_buy_base": 84513.71, "taker_buy_quote": 15494.047184 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1839, "high": 0.1849, "low": 0.1828, "close": 0.1844, "volume": 205794.98, "close_time": 1769479199999, "quote_volume": 37770.855232, "trades": 631, "taker_buy_base": 120946.32, "taker_buy_quote": 22202.216182 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1845, "high": 0.185, "low": 0.1837, "close": 0.184, "volume": 145571.99, "close_time": 1769482799999, "quote_volume": 26845.159809, "trades": 475, "taker_buy_base": 45661.64, "taker_buy_quote": 8416.71685 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1839, "high": 0.184, "low": 0.1824, "close": 0.1825, "volume": 142558.11, "close_time": 1769486399999, "quote_volume": 26096.747682, "trades": 390, "taker_buy_base": 56662.4, "taker_buy_quote": 10375.154687 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1825, "high": 0.1836, "low": 0.1818, "close": 0.1823, "volume": 125585.03, "close_time": 1769489999999, "quote_volume": 22939.92723, "trades": 404, "taker_buy_base": 66071.64, "taker_buy_quote": 12076.900978 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1823, "high": 0.1825, "low": 0.1818, "close": 0.182, "volume": 61100.84, "close_time": 1769493599999, "quote_volume": 11123.917016, "trades": 300, "taker_buy_base": 15553.09, "taker_buy_quote": 2831.859928 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.182, "high": 0.1822, "low": 0.1814, "close": 0.1816, "volume": 100915.68, "close_time": 1769497199999, "quote_volume": 18335.212052, "trades": 456, "taker_buy_base": 41647.96, "taker_buy_quote": 7566.468738 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1817, "high": 0.1829, "low": 0.1815, "close": 0.1815, "volume": 316317.18, "close_time": 1769500799999, "quote_volume": 57626.972226, "trades": 496, "taker_buy_base": 173969.41, "taker_buy_quote": 31680.222418 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1815, "high": 0.1821, "low": 0.1802, "close": 0.181, "volume": 403233.58, "close_time": 1769504399999, "quote_volume": 72960.723235, "trades": 912, "taker_buy_base": 224653.89, "taker_buy_quote": 40661.88943 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1809, "high": 0.1813, "low": 0.18, "close": 0.1804, "volume": 303196.82, "close_time": 1769507999999, "quote_volume": 54790.861542, "trades": 758, "taker_buy_base": 176046.26, "taker_buy_quote": 31810.052039 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1804, "high": 0.1811, "low": 0.18, "close": 0.181, "volume": 483863.24, "close_time": 1769511599999, "quote_volume": 87242.279791, "trades": 1222, "taker_buy_base": 215695.24, "taker_buy_quote": 38901.395379 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.181, "high": 0.1817, "low": 0.1806, "close": 0.1807, "volume": 895857.86, "close_time": 1769515199999, "quote_volume": 162459.149289, "trades": 1243, "taker_buy_base": 605760.43, "taker_buy_quote": 109850.986152 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1807, "high": 0.1809, "low": 0.1797, "close": 0.1803, "volume": 542953.93, "close_time": 1769518799999, "quote_volume": 97852.976627, "trades": 755, "taker_buy_base": 179345.13, "taker_buy_quote": 32334.047567 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1803, "high": 0.1808, "low": 0.1796, "close": 0.1799, "volume": 142838.72, "close_time": 1769522399999, "quote_volume": 25710.615945, "trades": 451, "taker_buy_base": 59162.24, "taker_buy_quote": 10657.999345 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1799, "high": 0.1817, "low": 0.1789, "close": 0.1794, "volume": 453870.67, "close_time": 1769525999999, "quote_volume": 81930.087647, "trades": 1447, "taker_buy_base": 254303.6, "taker_buy_quote": 45951.411014 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1794, "high": 0.1821, "low": 0.1792, "close": 0.182, "volume": 278957.01, "close_time": 1769529599999, "quote_volume": 50285.090975, "trades": 1004, "taker_buy_base": 167026.5, "taker_buy_quote": 30134.239923 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.182, "high": 0.1856, "low": 0.1816, "close": 0.1847, "volume": 877427.42, "close_time": 1769533199999, "quote_volume": 161174.128151, "trades": 2110, "taker_buy_base": 563752.98, "taker_buy_quote": 103602.170709 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1848, "high": 0.1848, "low": 0.1795, "close": 0.1805, "volume": 353454.39, "close_time": 1769536799999, "quote_volume": 64027.874514, "trades": 1819, "taker_buy_base": 150034.87, "taker_buy_quote": 27157.28947 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1805, "high": 0.184, "low": 0.1801, "close": 0.1833, "volume": 503757.92, "close_time": 1769540399999, "quote_volume": 91420.006243, "trades": 1380, "taker_buy_base": 277306.0, "taker_buy_quote": 50321.114957 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1832, "high": 0.1847, "low": 0.183, "close": 0.1844, "volume": 136929.87, "close_time": 1769543999999, "quote_volume": 25191.634473, "trades": 663, "taker_buy_base": 48999.29, "taker_buy_quote": 9016.734796 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1843, "high": 0.1856, "low": 0.1839, "close": 0.1846, "volume": 344024.38, "close_time": 1769547599999, "quote_volume": 63550.507701, "trades": 1890, "taker_buy_base": 124955.83, "taker_buy_quote": 23083.001333 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1846, "high": 0.1848, "low": 0.1827, "close": 0.1827, "volume": 317079.24, "close_time": 1769551199999, "quote_volume": 58178.350128, "trades": 883, "taker_buy_base": 176028.19, "taker_buy_quote": 32278.782903 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1829, "high": 0.1845, "low": 0.1829, "close": 0.184, "volume": 131720.3, "close_time": 1769554799999, "quote_volume": 24210.292917, "trades": 489, "taker_buy_base": 62918.42, "taker_buy_quote": 11565.758093 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1839, "high": 0.1848, "low": 0.1839, "close": 0.1844, "volume": 75916.19, "close_time": 1769558399999, "quote_volume": 13999.909353, "trades": 406, "taker_buy_base": 58361.23, "taker_buy_quote": 10762.681288 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1844, "high": 0.1845, "low": 0.1829, "close": 0.1842, "volume": 211435.27, "close_time": 1769561999999, "quote_volume": 38821.515838, "trades": 724, "taker_buy_base": 122210.01, "taker_buy_quote": 22442.424127 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1841, "high": 0.1842, "low": 0.1825, "close": 0.1831, "volume": 134522.54, "close_time": 1769565599999, "quote_volume": 24662.342619, "trades": 633, "taker_buy_base": 67750.17, "taker_buy_quote": 12422.681956 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1831, "high": 0.1837, "low": 0.1827, "close": 0.1835, "volume": 123000.02, "close_time": 1769569199999, "quote_volume": 22543.309821, "trades": 649, "taker_buy_base": 71072.89, "taker_buy_quote": 13031.626335 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1834, "high": 0.1836, "low": 0.1827, "close": 0.183, "volume": 159015.54, "close_time": 1769572799999, "quote_volume": 29143.199785, "trades": 499, "taker_buy_base": 73847.99, "taker_buy_quote": 13536.744815 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1829, "high": 0.1831, "low": 0.1817, "close": 0.1818, "volume": 101568.95, "close_time": 1769576399999, "quote_volume": 18493.202675, "trades": 506, "taker_buy_base": 43529.98, "taker_buy_quote": 7925.941475 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1819, "high": 0.1825, "low": 0.181, "close": 0.1819, "volume": 280604.48, "close_time": 1769579999999, "quote_volume": 50992.960623, "trades": 525, "taker_buy_base": 128717.72, "taker_buy_quote": 23382.882568 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.182, "high": 0.1827, "low": 0.1816, "close": 0.1824, "volume": 156524.83, "close_time": 1769583599999, "quote_volume": 28533.689349, "trades": 540, "taker_buy_base": 74620.31, "taker_buy_quote": 13591.25778 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1823, "high": 0.1824, "low": 0.1815, "close": 0.1817, "volume": 101496.39, "close_time": 1769587199999, "quote_volume": 18451.368124, "trades": 392, "taker_buy_base": 59926.48, "taker_buy_quote": 10897.703111 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1817, "high": 0.182, "low": 0.1807, "close": 0.181, "volume": 158770.81, "close_time": 1769590799999, "quote_volume": 28778.190157, "trades": 455, "taker_buy_base": 100088.96, "taker_buy_quote": 18137.871052 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.181, "high": 0.1824, "low": 0.1806, "close": 0.1823, "volume": 207032.5, "close_time": 1769594399999, "quote_volume": 37644.531945, "trades": 522, "taker_buy_base": 124128.12, "taker_buy_quote": 22578.292113 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1824, "high": 0.1826, "low": 0.1812, "close": 0.1813, "volume": 130784.53, "close_time": 1769597999999, "quote_volume": 23807.201937, "trades": 505, "taker_buy_base": 70967.92, "taker_buy_quote": 12921.362063 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1813, "high": 0.1823, "low": 0.1807, "close": 0.1821, "volume": 182095.39, "close_time": 1769601599999, "quote_volume": 33054.048371, "trades": 649, "taker_buy_base": 101418.62, "taker_buy_quote": 18402.370136 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1821, "high": 0.1821, "low": 0.1792, "close": 0.1799, "volume": 864731.38, "close_time": 1769605199999, "quote_volume": 156081.530402, "trades": 1193, "taker_buy_base": 279642.8, "taker_buy_quote": 50440.921866 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1799, "high": 0.1811, "low": 0.1799, "close": 0.1805, "volume": 273102.02, "close_time": 1769608799999, "quote_volume": 49289.526724, "trades": 750, "taker_buy_base": 208762.7, "taker_buy_quote": 37685.764343 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1805, "high": 0.1807, "low": 0.1794, "close": 0.1798, "volume": 272134.87, "close_time": 1769612399999, "quote_volume": 49019.243757, "trades": 940, "taker_buy_base": 168567.01, "taker_buy_quote": 30378.552283 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1799, "high": 0.1803, "low": 0.1774, "close": 0.1786, "volume": 374956.2, "close_time": 1769615999999, "quote_volume": 67014.762959, "trades": 1554, "taker_buy_base": 164563.35, "taker_buy_quote": 29416.143173 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1778, "close": 0.1785, "volume": 191927.43, "close_time": 1769619599999, "quote_volume": 34263.794905, "trades": 902, "taker_buy_base": 102303.15, "taker_buy_quote": 18271.180419 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1785, "high": 0.1803, "low": 0.1775, "close": 0.1797, "volume": 269187.77, "close_time": 1769623199999, "quote_volume": 48164.858778, "trades": 1056, "taker_buy_base": 120087.88, "taker_buy_quote": 21485.824391 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1796, "high": 0.1797, "low": 0.1781, "close": 0.1787, "volume": 272498.4, "close_time": 1769626799999, "quote_volume": 48755.891184, "trades": 812, "taker_buy_base": 100565.93, "taker_buy_quote": 17968.917952 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1787, "high": 0.1805, "low": 0.178, "close": 0.1801, "volume": 320299.21, "close_time": 1769630399999, "quote_volume": 57391.823945, "trades": 1910, "taker_buy_base": 193010.66, "taker_buy_quote": 34590.905683 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.18, "high": 0.1819, "low": 0.1794, "close": 0.1802, "volume": 311038.08, "close_time": 1769633999999, "quote_volume": 56188.759266, "trades": 1038, "taker_buy_base": 140448.1, "taker_buy_quote": 25368.505098 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1803, "high": 0.1829, "low": 0.1789, "close": 0.182, "volume": 376188.49, "close_time": 1769637599999, "quote_volume": 67928.835245, "trades": 1989, "taker_buy_base": 190537.33, "taker_buy_quote": 34408.106506 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.182, "high": 0.1852, "low": 0.1818, "close": 0.185, "volume": 537780.32, "close_time": 1769641199999, "quote_volume": 98972.384163, "trades": 1207, "taker_buy_base": 288668.02, "taker_buy_quote": 53079.925476 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.185, "high": 0.1852, "low": 0.182, "close": 0.1824, "volume": 267421.32, "close_time": 1769644799999, "quote_volume": 49156.892205, "trades": 1093, "taker_buy_base": 97192.47, "taker_buy_quote": 17829.132171 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1825, "high": 0.183, "low": 0.1813, "close": 0.1823, "volume": 183401.13, "close_time": 1769648399999, "quote_volume": 33338.680136, "trades": 1068, "taker_buy_base": 103824.79, "taker_buy_quote": 18874.875679 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1823, "high": 0.1831, "low": 0.1802, "close": 0.181, "volume": 352299.47, "close_time": 1769651999999, "quote_volume": 63941.483995, "trades": 1070, "taker_buy_base": 117152.97, "taker_buy_quote": 21258.733513 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.181, "high": 0.1814, "low": 0.1768, "close": 0.1778, "volume": 629702.98, "close_time": 1769655599999, "quote_volume": 112324.02364, "trades": 2589, "taker_buy_base": 250065.15, "taker_buy_quote": 44595.066388 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1778, "high": 0.1788, "low": 0.1757, "close": 0.1763, "volume": 992242.91, "close_time": 1769659199999, "quote_volume": 175584.663776, "trades": 1909, "taker_buy_base": 415024.72, "taker_buy_quote": 73514.742957 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1748, "close": 0.1756, "volume": 308952.13, "close_time": 1769662799999, "quote_volume": 54275.976336, "trades": 1057, "taker_buy_base": 151387.96, "taker_buy_quote": 26600.182508 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1756, "high": 0.1763, "low": 0.1752, "close": 0.1756, "volume": 115911.25, "close_time": 1769666399999, "quote_volume": 20374.734578, "trades": 507, "taker_buy_base": 47519.44, "taker_buy_quote": 8352.082472 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1756, "high": 0.1775, "low": 0.1756, "close": 0.1775, "volume": 378956.86, "close_time": 1769669999999, "quote_volume": 66910.173676, "trades": 709, "taker_buy_base": 212512.15, "taker_buy_quote": 37525.863677 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1775, "high": 0.1779, "low": 0.1764, "close": 0.1765, "volume": 323138.73, "close_time": 1769673599999, "quote_volume": 57149.704779, "trades": 664, "taker_buy_base": 194911.17, "taker_buy_quote": 34457.630023 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1765, "high": 0.1765, "low": 0.1747, "close": 0.1751, "volume": 515378.81, "close_time": 1769677199999, "quote_volume": 90457.302327, "trades": 915, "taker_buy_base": 139110.71, "taker_buy_quote": 24405.179435 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1751, "high": 0.1757, "low": 0.1746, "close": 0.1751, "volume": 205312.9, "close_time": 1769680799999, "quote_volume": 35977.596499, "trades": 484, "taker_buy_base": 132903.64, "taker_buy_quote": 23293.639801 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1751, "high": 0.1755, "low": 0.1742, "close": 0.1747, "volume": 217496.14, "close_time": 1769684399999, "quote_volume": 38010.857367, "trades": 462, "taker_buy_base": 93010.99, "taker_buy_quote": 16267.734976 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1728, "close": 0.1737, "volume": 460969.16, "close_time": 1769687999999, "quote_volume": 80157.681672, "trades": 996, "taker_buy_base": 196972.08, "taker_buy_quote": 34277.036364 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1737, "high": 0.1743, "low": 0.1723, "close": 0.1733, "volume": 218020.19, "close_time": 1769691599999, "quote_volume": 37801.384628, "trades": 652, "taker_buy_base": 115232.93, "taker_buy_quote": 19987.163261 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1733, "high": 0.175, "low": 0.1733, "close": 0.1747, "volume": 171737.4, "close_time": 1769695199999, "quote_volume": 29914.476193, "trades": 392, "taker_buy_base": 95599.98, "taker_buy_quote": 16662.416708 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1748, "high": 0.1757, "low": 0.1714, "close": 0.1717, "volume": 1287039.81, "close_time": 1769698799999, "quote_volume": 223181.095989, "trades": 3476, "taker_buy_base": 589833.12, "taker_buy_quote": 102239.681941 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1638, "close": 0.1679, "volume": 2581666.75, "close_time": 1769702399999, "quote_volume": 431071.023373, "trades": 9582, "taker_buy_base": 1312333.88, "taker_buy_quote": 219312.514248 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1678, "high": 0.1695, "low": 0.1658, "close": 0.1693, "volume": 650703.1, "close_time": 1769705999999, "quote_volume": 109023.432769, "trades": 2605, "taker_buy_base": 387694.41, "taker_buy_quote": 64981.546635 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1693, "high": 0.1715, "low": 0.1663, "close": 0.1667, "volume": 718919.17, "close_time": 1769709599999, "quote_volume": 121466.699877, "trades": 1775, "taker_buy_base": 359768.08, "taker_buy_quote": 60838.172685 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1666, "high": 0.1671, "low": 0.1635, "close": 0.1635, "volume": 1028980.69, "close_time": 1769713199999, "quote_volume": 170081.021325, "trades": 2171, "taker_buy_base": 459786.34, "taker_buy_quote": 76056.73384 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1635, "high": 0.1675, "low": 0.163, "close": 0.1664, "volume": 735229.0, "close_time": 1769716799999, "quote_volume": 121315.170959, "trades": 1966, "taker_buy_base": 481055.6, "taker_buy_quote": 79427.340826 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1664, "high": 0.1678, "low": 0.1659, "close": 0.1675, "volume": 558362.86, "close_time": 1769720399999, "quote_volume": 93054.227245, "trades": 997, "taker_buy_base": 296567.77, "taker_buy_quote": 49458.306879 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1673, "close": 0.1675, "volume": 382249.43, "close_time": 1769723999999, "quote_volume": 64172.25893, "trades": 899, "taker_buy_base": 214416.68, "taker_buy_quote": 35997.320861 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1676, "high": 0.1686, "low": 0.1668, "close": 0.1673, "volume": 222403.97, "close_time": 1769727599999, "quote_volume": 37241.168817, "trades": 487, "taker_buy_base": 88446.62, "taker_buy_quote": 14809.123646 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1673, "high": 0.1678, "low": 0.1667, "close": 0.1674, "volume": 358805.16, "close_time": 1769731199999, "quote_volume": 60033.443136, "trades": 693, "taker_buy_base": 181174.87, "taker_buy_quote": 30317.345311 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1675, "high": 0.1684, "low": 0.1674, "close": 0.1681, "volume": 169556.98, "close_time": 1769734799999, "quote_volume": 28466.374263, "trades": 544, "taker_buy_base": 83038.49, "taker_buy_quote": 13942.624861 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1593, "close": 0.1648, "volume": 2211664.81, "close_time": 1769738399999, "quote_volume": 361329.940526, "trades": 5831, "taker_buy_base": 1015697.97, "taker_buy_quote": 165732.099196 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1597, "close": 0.1626, "volume": 848560.09, "close_time": 1769741999999, "quote_volume": 137492.76241, "trades": 2693, "taker_buy_base": 435373.86, "taker_buy_quote": 70611.453891 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1627, "high": 0.1641, "low": 0.1613, "close": 0.162, "volume": 1160093.33, "close_time": 1769745599999, "quote_volume": 188768.878352, "trades": 1510, "taker_buy_base": 790304.65, "taker_buy_quote": 128571.877288 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.162, "high": 0.1654, "low": 0.162, "close": 0.1646, "volume": 692180.74, "close_time": 1769749199999, "quote_volume": 113654.496548, "trades": 1356, "taker_buy_base": 365882.78, "taker_buy_quote": 60057.481518 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1634, "close": 0.1637, "volume": 481772.67, "close_time": 1769752799999, "quote_volume": 78895.062216, "trades": 770, "taker_buy_base": 204490.8, "taker_buy_quote": 33517.078211 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1636, "high": 0.1637, "low": 0.1603, "close": 0.1614, "volume": 396218.43, "close_time": 1769756399999, "quote_volume": 64100.092201, "trades": 1322, "taker_buy_base": 211527.14, "taker_buy_quote": 34204.155909 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1615, "high": 0.1651, "low": 0.1615, "close": 0.1645, "volume": 637322.77, "close_time": 1769759999999, "quote_volume": 104496.161309, "trades": 1496, "taker_buy_base": 244906.78, "taker_buy_quote": 40163.612271 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1638, "close": 0.1646, "volume": 264102.66, "close_time": 1769763599999, "quote_volume": 43493.022285, "trades": 848, "taker_buy_base": 119877.01, "taker_buy_quote": 19747.886648 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1646, "high": 0.1659, "low": 0.1644, "close": 0.1654, "volume": 465667.05, "close_time": 1769767199999, "quote_volume": 76919.371706, "trades": 1208, "taker_buy_base": 251711.92, "taker_buy_quote": 41575.137822 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1653, "high": 0.1663, "low": 0.1648, "close": 0.1656, "volume": 316345.96, "close_time": 1769770799999, "quote_volume": 52278.69003, "trades": 918, "taker_buy_base": 118381.22, "taker_buy_quote": 19573.832945 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1656, "high": 0.1681, "low": 0.1654, "close": 0.1677, "volume": 178567.34, "close_time": 1769774399999, "quote_volume": 29736.607396, "trades": 849, "taker_buy_base": 76649.16, "taker_buy_quote": 12772.230621 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1678, "high": 0.168, "low": 0.1654, "close": 0.1661, "volume": 113764.39, "close_time": 1769777999999, "quote_volume": 18945.422849, "trades": 551, "taker_buy_base": 23838.05, "taker_buy_quote": 3968.657072 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1637, "close": 0.1642, "volume": 550861.45, "close_time": 1769781599999, "quote_volume": 90760.555731, "trades": 1491, "taker_buy_base": 254425.07, "taker_buy_quote": 41928.712045 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1643, "high": 0.1668, "low": 0.1641, "close": 0.1654, "volume": 842196.17, "close_time": 1769785199999, "quote_volume": 139112.993936, "trades": 2439, "taker_buy_base": 491789.93, "taker_buy_quote": 81203.602169 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1655, "high": 0.1677, "low": 0.1637, "close": 0.166, "volume": 522792.7, "close_time": 1769788799999, "quote_volume": 86694.701231, "trades": 2460, "taker_buy_base": 233091.99, "taker_buy_quote": 38682.244086 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1659, "high": 0.1684, "low": 0.1648, "close": 0.1668, "volume": 563289.92, "close_time": 1769792399999, "quote_volume": 93881.348569, "trades": 2070, "taker_buy_base": 311649.03, "taker_buy_quote": 51963.527816 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1669, "high": 0.1683, "low": 0.1656, "close": 0.1668, "volume": 440074.03, "close_time": 1769795999999, "quote_volume": 73560.095541, "trades": 1654, "taker_buy_base": 223124.6, "taker_buy_quote": 37327.995563 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1668, "high": 0.1698, "low": 0.1621, "close": 0.1691, "volume": 1019819.31, "close_time": 1769799599999, "quote_volume": 168899.294836, "trades": 4174, "taker_buy_base": 495600.02, "taker_buy_quote": 82166.314838 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1691, "high": 0.171, "low": 0.1683, "close": 0.1686, "volume": 637704.29, "close_time": 1769803199999, "quote_volume": 108138.201663, "trades": 2040, "taker_buy_base": 321433.61, "taker_buy_quote": 54475.093238 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1651, "close": 0.1656, "volume": 638079.39, "close_time": 1769806799999, "quote_volume": 106297.549296, "trades": 2795, "taker_buy_base": 256738.16, "taker_buy_quote": 42779.547786 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1657, "high": 0.1673, "low": 0.1648, "close": 0.1655, "volume": 848708.71, "close_time": 1769810399999, "quote_volume": 140848.088215, "trades": 1831, "taker_buy_base": 502909.87, "taker_buy_quote": 83446.641826 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1655, "high": 0.1663, "low": 0.1645, "close": 0.1658, "volume": 200477.3, "close_time": 1769813999999, "quote_volume": 33164.116153, "trades": 560, "taker_buy_base": 97294.12, "taker_buy_quote": 16103.444035 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1659, "high": 0.166, "low": 0.1647, "close": 0.1654, "volume": 181571.86, "close_time": 1769817599999, "quote_volume": 30002.353422, "trades": 500, "taker_buy_base": 105092.62, "taker_buy_quote": 17364.511651 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1647, "close": 0.1649, "volume": 424930.96, "close_time": 1769821199999, "quote_volume": 70208.794994, "trades": 691, "taker_buy_base": 200916.77, "taker_buy_quote": 33212.931808 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.165, "high": 0.1657, "low": 0.1646, "close": 0.1652, "volume": 132567.12, "close_time": 1769824799999, "quote_volume": 21872.620213, "trades": 493, "taker_buy_base": 73743.0, "taker_buy_quote": 12167.847714 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1652, "high": 0.1659, "low": 0.164, "close": 0.1654, "volume": 209862.74, "close_time": 1769828399999, "quote_volume": 34602.779993, "trades": 739, "taker_buy_base": 123425.14, "taker_buy_quote": 20349.751629 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1653, "high": 0.1658, "low": 0.165, "close": 0.1651, "volume": 78276.04, "close_time": 1769831999999, "quote_volume": 12957.902239, "trades": 348, "taker_buy_base": 26657.11, "taker_buy_quote": 4414.284091 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1651, "high": 0.1657, "low": 0.1642, "close": 0.1645, "volume": 104881.67, "close_time": 1769835599999, "quote_volume": 17302.431761, "trades": 445, "taker_buy_base": 69717.31, "taker_buy_quote": 11505.911302 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1644, "high": 0.165, "low": 0.1642, "close": 0.1646, "volume": 57864.09, "close_time": 1769839199999, "quote_volume": 9528.375157, "trades": 322, "taker_buy_base": 23029.81, "taker_buy_quote": 3792.982218 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1622, "close": 0.1634, "volume": 270218.05, "close_time": 1769842799999, "quote_volume": 44076.57433, "trades": 738, "taker_buy_base": 131955.59, "taker_buy_quote": 21506.971205 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1633, "high": 0.1634, "low": 0.1612, "close": 0.163, "volume": 298974.2, "close_time": 1769846399999, "quote_volume": 48459.08313, "trades": 800, "taker_buy_base": 152058.05, "taker_buy_quote": 24645.052355 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1583, "close": 0.1602, "volume": 970525.91, "close_time": 1769849999999, "quote_volume": 155588.100961, "trades": 2554, "taker_buy_base": 472209.44, "taker_buy_quote": 75609.93651 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1602, "high": 0.1615, "low": 0.1598, "close": 0.1604, "volume": 205768.59, "close_time": 1769853599999, "quote_volume": 33045.364006, "trades": 722, "taker_buy_base": 78504.03, "taker_buy_quote": 12613.955717 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1604, "high": 0.1609, "low": 0.1596, "close": 0.1599, "volume": 283330.26, "close_time": 1769857199999, "quote_volume": 45387.718006, "trades": 538, "taker_buy_base": 91350.04, "taker_buy_quote": 14635.672812 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1589, "close": 0.1592, "volume": 291896.48, "close_time": 1769860799999, "quote_volume": 46501.163278, "trades": 568, "taker_buy_base": 159821.34, "taker_buy_quote": 25456.765906 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1584, "close": 0.1586, "volume": 372954.28, "close_time": 1769864399999, "quote_volume": 59361.191448, "trades": 827, "taker_buy_base": 241655.54, "taker_buy_quote": 38493.734726 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1587, "high": 0.1588, "low": 0.157, "close": 0.158, "volume": 533897.0, "close_time": 1769867999999, "quote_volume": 84325.790417, "trades": 1217, "taker_buy_base": 298639.44, "taker_buy_quote": 47178.04883 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.158, "high": 0.1583, "low": 0.1479, "close": 0.1518, "volume": 3094408.56, "close_time": 1769871599999, "quote_volume": 467854.000003, "trades": 10797, "taker_buy_base": 1649725.13, "taker_buy_quote": 249255.717199 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1518, "high": 0.1538, "low": 0.1513, "close": 0.1517, "volume": 726229.54, "close_time": 1769875199999, "quote_volume": 110658.682526, "trades": 2851, "taker_buy_base": 349326.23, "taker_buy_quote": 53236.445352 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1518, "high": 0.1534, "low": 0.1486, "close": 0.1493, "volume": 1690817.71, "close_time": 1769878799999, "quote_volume": 255380.747896, "trades": 4226, "taker_buy_base": 1048253.0, "taker_buy_quote": 158236.827882 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1493, "high": 0.1497, "low": 0.1389, "close": 0.1422, "volume": 4401257.35, "close_time": 1769882399999, "quote_volume": 630067.645551, "trades": 12828, "taker_buy_base": 2373463.52, "taker_buy_quote": 339653.495013 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1421, "high": 0.1428, "low": 0.131, "close": 0.1414, "volume": 3845415.36, "close_time": 1769885999999, "quote_volume": 532659.253911, "trades": 10335, "taker_buy_base": 2160688.52, "taker_buy_quote": 299456.097017 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1414, "high": 0.1439, "low": 0.1404, "close": 0.1425, "volume": 1217206.34, "close_time": 1769889599999, "quote_volume": 172944.727812, "trades": 3813, "taker_buy_base": 659783.6, "taker_buy_quote": 93752.877982 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1425, "high": 0.1444, "low": 0.142, "close": 0.1442, "volume": 822416.8, "close_time": 1769893199999, "quote_volume": 117700.429472, "trades": 2280, "taker_buy_base": 437281.32, "taker_buy_quote": 62587.133764 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1442, "high": 0.1484, "low": 0.1439, "close": 0.1482, "volume": 1803704.83, "close_time": 1769896799999, "quote_volume": 263901.131667, "trades": 3115, "taker_buy_base": 1100543.66, "taker_buy_quote": 161014.219944 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1483, "high": 0.1487, "low": 0.1467, "close": 0.1478, "volume": 1452381.89, "close_time": 1769900399999, "quote_volume": 214808.545333, "trades": 1646, "taker_buy_base": 744569.67, "taker_buy_quote": 110070.657173 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1479, "high": 0.151, "low": 0.1478, "close": 0.15, "volume": 1099530.53, "close_time": 1769903999999, "quote_volume": 164559.797721, "trades": 2057, "taker_buy_base": 782074.05, "taker_buy_quote": 117066.286859 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1501, "high": 0.1518, "low": 0.15, "close": 0.151, "volume": 395351.96, "close_time": 1769907599999, "quote_volume": 59679.948771, "trades": 984, "taker_buy_base": 213806.34, "taker_buy_quote": 32276.887364 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.151, "high": 0.1511, "low": 0.1492, "close": 0.1509, "volume": 330819.69, "close_time": 1769911199999, "quote_volume": 49644.942004, "trades": 859, "taker_buy_base": 184636.49, "taker_buy_quote": 27706.382195 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.151, "high": 0.1523, "low": 0.1507, "close": 0.1517, "volume": 265166.09, "close_time": 1769914799999, "quote_volume": 40158.089451, "trades": 716, "taker_buy_base": 129502.17, "taker_buy_quote": 19606.344218 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1517, "high": 0.152, "low": 0.1507, "close": 0.1516, "volume": 152468.5, "close_time": 1769918399999, "quote_volume": 23077.659629, "trades": 507, "taker_buy_base": 71371.74, "taker_buy_quote": 10805.842738 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1508, "close": 0.151, "volume": 270770.46, "close_time": 1769921999999, "quote_volume": 40984.409991, "trades": 489, "taker_buy_base": 125898.73, "taker_buy_quote": 19049.418863 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.151, "high": 0.1515, "low": 0.1501, "close": 0.1506, "volume": 226877.42, "close_time": 1769925599999, "quote_volume": 34253.56112, "trades": 500, "taker_buy_base": 111935.56, "taker_buy_quote": 16896.140786 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1507, "high": 0.1519, "low": 0.1505, "close": 0.1509, "volume": 374251.83, "close_time": 1769929199999, "quote_volume": 56525.943638, "trades": 537, "taker_buy_base": 150061.09, "taker_buy_quote": 22684.408175 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.151, "high": 0.1528, "low": 0.1505, "close": 0.1517, "volume": 310692.3, "close_time": 1769932799999, "quote_volume": 47071.901346, "trades": 800, "taker_buy_base": 120229.97, "taker_buy_quote": 18205.458364 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1518, "high": 0.1525, "low": 0.1511, "close": 0.1516, "volume": 347562.17, "close_time": 1769936399999, "quote_volume": 52748.174138, "trades": 612, "taker_buy_base": 147077.55, "taker_buy_quote": 22319.198024 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1516, "high": 0.1523, "low": 0.1503, "close": 0.1521, "volume": 224744.71, "close_time": 1769939999999, "quote_volume": 34013.166312, "trades": 590, "taker_buy_base": 107252.77, "taker_buy_quote": 16248.330159 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1521, "high": 0.1534, "low": 0.1493, "close": 0.1495, "volume": 381826.64, "close_time": 1769943599999, "quote_volume": 57559.732943, "trades": 1045, "taker_buy_base": 134105.25, "taker_buy_quote": 20181.553948 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1496, "high": 0.1508, "low": 0.1494, "close": 0.1498, "volume": 418435.03, "close_time": 1769947199999, "quote_volume": 62781.599565, "trades": 738, "taker_buy_base": 192756.97, "taker_buy_quote": 28913.699702 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1484, "close": 0.149, "volume": 445389.88, "close_time": 1769950799999, "quote_volume": 66461.492314, "trades": 769, "taker_buy_base": 186392.74, "taker_buy_quote": 27798.987516 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.149, "high": 0.1505, "low": 0.1483, "close": 0.1488, "volume": 235259.73, "close_time": 1769954399999, "quote_volume": 35204.78014, "trades": 863, "taker_buy_base": 146500.87, "taker_buy_quote": 21916.584532 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1488, "high": 0.1502, "low": 0.1464, "close": 0.1485, "volume": 741624.11, "close_time": 1769957999999, "quote_volume": 109734.37324, "trades": 2243, "taker_buy_base": 396513.84, "taker_buy_quote": 58651.682089 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1434, "close": 0.1456, "volume": 963252.41, "close_time": 1769961599999, "quote_volume": 139989.718577, "trades": 3122, "taker_buy_base": 353481.32, "taker_buy_quote": 51346.352415 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1456, "high": 0.1468, "low": 0.1441, "close": 0.1456, "volume": 852517.65, "close_time": 1769965199999, "quote_volume": 124098.581236, "trades": 2499, "taker_buy_base": 418054.01, "taker_buy_quote": 60871.057745 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1458, "high": 0.1465, "low": 0.144, "close": 0.1448, "volume": 485701.55, "close_time": 1769968799999, "quote_volume": 70385.888124, "trades": 1313, "taker_buy_base": 226155.15, "taker_buy_quote": 32764.762092 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1449, "high": 0.1481, "low": 0.1449, "close": 0.1463, "volume": 741358.78, "close_time": 1769972399999, "quote_volume": 108849.312089, "trades": 1880, "taker_buy_base": 348702.57, "taker_buy_quote": 51218.751761 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1462, "high": 0.1466, "low": 0.1444, "close": 0.1452, "volume": 374034.26, "close_time": 1769975999999, "quote_volume": 54433.422261, "trades": 1080, "taker_buy_base": 201380.05, "taker_buy_quote": 29308.299337 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1452, "high": 0.1466, "low": 0.1433, "close": 0.1447, "volume": 613174.42, "close_time": 1769979599999, "quote_volume": 88955.304435, "trades": 1596, "taker_buy_base": 273851.51, "taker_buy_quote": 39705.848355 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1448, "high": 0.1449, "low": 0.143, "close": 0.1435, "volume": 510436.22, "close_time": 1769983199999, "quote_volume": 73421.677307, "trades": 1791, "taker_buy_base": 254721.93, "taker_buy_quote": 36640.144003 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1436, "high": 0.1467, "low": 0.1436, "close": 0.1457, "volume": 769226.51, "close_time": 1769986799999, "quote_volume": 111909.473967, "trades": 1835, "taker_buy_base": 409996.85, "taker_buy_quote": 59643.633289 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1456, "high": 0.1476, "low": 0.1409, "close": 0.1444, "volume": 1268353.7, "close_time": 1769990399999, "quote_volume": 183458.30756, "trades": 5180, "taker_buy_base": 586283.79, "taker_buy_quote": 84826.574888 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1444, "high": 0.1484, "low": 0.1431, "close": 0.1474, "volume": 763005.23, "close_time": 1769993999999, "quote_volume": 111935.651865, "trades": 2691, "taker_buy_base": 393974.78, "taker_buy_quote": 57780.204819 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1475, "high": 0.149, "low": 0.1449, "close": 0.1472, "volume": 743316.8, "close_time": 1769997599999, "quote_volume": 109391.223532, "trades": 2216, "taker_buy_base": 373747.76, "taker_buy_quote": 55002.2563 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1472, "high": 0.1478, "low": 0.1455, "close": 0.1455, "volume": 452055.33, "close_time": 1770001199999, "quote_volume": 66265.85101, "trades": 1297, "taker_buy_base": 213073.2, "taker_buy_quote": 31239.032326 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1456, "high": 0.1462, "low": 0.1394, "close": 0.1457, "volume": 1867704.01, "close_time": 1770004799999, "quote_volume": 266876.795925, "trades": 5888, "taker_buy_base": 1014721.51, "taker_buy_quote": 145336.101746 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1458, "high": 0.1475, "low": 0.1426, "close": 0.1449, "volume": 812535.8, "close_time": 1770008399999, "quote_volume": 118115.929092, "trades": 2404, "taker_buy_base": 396361.46, "taker_buy_quote": 57711.156599 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1449, "high": 0.145, "low": 0.1408, "close": 0.1427, "volume": 1041480.54, "close_time": 1770011999999, "quote_volume": 148130.465346, "trades": 3082, "taker_buy_base": 513079.35, "taker_buy_quote": 72976.737108 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1427, "high": 0.1476, "low": 0.1404, "close": 0.1455, "volume": 1546185.8, "close_time": 1770015599999, "quote_volume": 222409.419577, "trades": 4359, "taker_buy_base": 792685.97, "taker_buy_quote": 114178.825914 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1455, "high": 0.1466, "low": 0.1441, "close": 0.1443, "volume": 780526.56, "close_time": 1770019199999, "quote_volume": 113269.653991, "trades": 2081, "taker_buy_base": 363061.54, "taker_buy_quote": 52738.324973 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1443, "high": 0.1449, "low": 0.1436, "close": 0.1443, "volume": 573066.41, "close_time": 1770022799999, "quote_volume": 82667.517333, "trades": 1411, "taker_buy_base": 280493.26, "taker_buy_quote": 40470.510473 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1443, "high": 0.1462, "low": 0.1432, "close": 0.1457, "volume": 939179.87, "close_time": 1770026399999, "quote_volume": 135994.726933, "trades": 1744, "taker_buy_base": 427009.7, "taker_buy_quote": 61724.905825 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1458, "high": 0.1465, "low": 0.1454, "close": 0.1459, "volume": 435767.14, "close_time": 1770029999999, "quote_volume": 63574.243376, "trades": 870, "taker_buy_base": 253545.85, "taker_buy_quote": 36989.109233 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.146, "high": 0.1466, "low": 0.1451, "close": 0.1452, "volume": 448692.88, "close_time": 1770033599999, "quote_volume": 65454.586316, "trades": 778, "taker_buy_base": 206859.65, "taker_buy_quote": 30187.106893 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1453, "high": 0.1463, "low": 0.145, "close": 0.1457, "volume": 341766.94, "close_time": 1770037199999, "quote_volume": 49779.159601, "trades": 862, "taker_buy_base": 201482.82, "taker_buy_quote": 29344.087333 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1457, "high": 0.147, "low": 0.1454, "close": 0.1468, "volume": 352183.92, "close_time": 1770040799999, "quote_volume": 51466.840496, "trades": 708, "taker_buy_base": 217367.6, "taker_buy_quote": 31764.769265 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1467, "high": 0.1487, "low": 0.1455, "close": 0.1476, "volume": 808759.86, "close_time": 1770044399999, "quote_volume": 118821.749941, "trades": 2408, "taker_buy_base": 393700.51, "taker_buy_quote": 57903.744647 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1476, "high": 0.1507, "low": 0.1473, "close": 0.1499, "volume": 475066.41, "close_time": 1770047999999, "quote_volume": 70918.158951, "trades": 1692, "taker_buy_base": 235484.32, "taker_buy_quote": 35151.47876 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.15, "high": 0.1504, "low": 0.1483, "close": 0.1485, "volume": 669002.75, "close_time": 1770051599999, "quote_volume": 100079.616407, "trades": 1142, "taker_buy_base": 376098.51, "taker_buy_quote": 56265.816394 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1485, "high": 0.1496, "low": 0.1478, "close": 0.1485, "volume": 342313.77, "close_time": 1770055199999, "quote_volume": 50961.476404, "trades": 717, "taker_buy_base": 157335.07, "taker_buy_quote": 23416.358406 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1485, "high": 0.1499, "low": 0.148, "close": 0.1492, "volume": 319532.76, "close_time": 1770058799999, "quote_volume": 47667.166037, "trades": 647, "taker_buy_base": 167598.4, "taker_buy_quote": 25003.602337 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1491, "high": 0.1493, "low": 0.1481, "close": 0.1481, "volume": 166940.97, "close_time": 1770062399999, "quote_volume": 24811.789445, "trades": 430, "taker_buy_base": 67772.04, "taker_buy_quote": 10080.253459 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.148, "high": 0.1484, "low": 0.1474, "close": 0.1479, "volume": 234924.1, "close_time": 1770065999999, "quote_volume": 34735.31554, "trades": 578, "taker_buy_base": 110869.52, "taker_buy_quote": 16388.087325 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1479, "high": 0.1487, "low": 0.1475, "close": 0.1478, "volume": 501045.58, "close_time": 1770069599999, "quote_volume": 74191.817349, "trades": 645, "taker_buy_base": 207894.16, "taker_buy_quote": 30793.264385 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1479, "high": 0.1491, "low": 0.1479, "close": 0.1487, "volume": 258782.77, "close_time": 1770073199999, "quote_volume": 38399.717834, "trades": 408, "taker_buy_base": 138329.04, "taker_buy_quote": 20531.841913 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1474, "close": 0.1476, "volume": 141406.45, "close_time": 1770076799999, "quote_volume": 20904.954302, "trades": 411, "taker_buy_base": 65141.32, "taker_buy_quote": 9634.416084 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1464, "close": 0.1472, "volume": 254145.95, "close_time": 1770080399999, "quote_volume": 37352.280306, "trades": 607, "taker_buy_base": 153440.16, "taker_buy_quote": 22535.447299 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1457, "close": 0.1464, "volume": 216214.27, "close_time": 1770083999999, "quote_volume": 31644.329995, "trades": 567, "taker_buy_base": 97778.45, "taker_buy_quote": 14318.871993 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1464, "high": 0.1464, "low": 0.1434, "close": 0.1435, "volume": 376737.39, "close_time": 1770087599999, "quote_volume": 54447.504164, "trades": 731, "taker_buy_base": 153680.45, "taker_buy_quote": 22234.602889 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1435, "high": 0.1463, "low": 0.1428, "close": 0.1461, "volume": 378943.97, "close_time": 1770091199999, "quote_volume": 54634.656074, "trades": 947, "taker_buy_base": 213767.53, "taker_buy_quote": 30846.017617 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1461, "high": 0.1477, "low": 0.1458, "close": 0.1473, "volume": 209132.19, "close_time": 1770094799999, "quote_volume": 30661.302296, "trades": 504, "taker_buy_base": 113393.42, "taker_buy_quote": 16631.39863 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1473, "high": 0.1473, "low": 0.1461, "close": 0.1462, "volume": 214634.33, "close_time": 1770098399999, "quote_volume": 31489.135676, "trades": 483, "taker_buy_base": 108127.96, "taker_buy_quote": 15856.804695 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1451, "close": 0.1466, "volume": 393251.11, "close_time": 1770101999999, "quote_volume": 57309.88386, "trades": 746, "taker_buy_base": 183235.16, "taker_buy_quote": 26725.431321 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1465, "high": 0.1472, "low": 0.146, "close": 0.1463, "volume": 247708.65, "close_time": 1770105599999, "quote_volume": 36274.444504, "trades": 763, "taker_buy_base": 113805.7, "taker_buy_quote": 16658.519034 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1463, "high": 0.1473, "low": 0.1459, "close": 0.1462, "volume": 216057.42, "close_time": 1770109199999, "quote_volume": 31646.968966, "trades": 678, "taker_buy_base": 98112.54, "taker_buy_quote": 14373.435511 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1462, "high": 0.1472, "low": 0.1444, "close": 0.1456, "volume": 1096711.64, "close_time": 1770112799999, "quote_volume": 159746.381678, "trades": 1730, "taker_buy_base": 543874.39, "taker_buy_quote": 79143.681147 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1456, "high": 0.1465, "low": 0.1454, "close": 0.1457, "volume": 175862.71, "close_time": 1770116399999, "quote_volume": 25669.920433, "trades": 434, "taker_buy_base": 90855.49, "taker_buy_quote": 13263.798397 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1457, "high": 0.1466, "low": 0.1455, "close": 0.1462, "volume": 429614.33, "close_time": 1770119999999, "quote_volume": 62784.741693, "trades": 621, "taker_buy_base": 237709.26, "taker_buy_quote": 34737.937633 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1463, "high": 0.1477, "low": 0.1457, "close": 0.1475, "volume": 392373.79, "close_time": 1770123599999, "quote_volume": 57679.139322, "trades": 1032, "taker_buy_base": 194326.95, "taker_buy_quote": 28556.347179 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1474, "high": 0.1478, "low": 0.1465, "close": 0.1475, "volume": 294898.02, "close_time": 1770127199999, "quote_volume": 43376.036349, "trades": 593, "taker_buy_base": 125736.1, "taker_buy_quote": 18479.063238 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1475, "high": 0.1482, "low": 0.1444, "close": 0.1444, "volume": 479513.86, "close_time": 1770130799999, "quote_volume": 70220.450809, "trades": 1890, "taker_buy_base": 223739.84, "taker_buy_quote": 32766.020075 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1443, "high": 0.1484, "low": 0.1441, "close": 0.1481, "volume": 978737.73, "close_time": 1770134399999, "quote_volume": 143098.409347, "trades": 3106, "taker_buy_base": 552057.43, "taker_buy_quote": 80641.918485 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1482, "high": 0.1482, "low": 0.144, "close": 0.1444, "volume": 914819.5, "close_time": 1770137999999, "quote_volume": 133051.480441, "trades": 2144, "taker_buy_base": 422615.64, "taker_buy_quote": 61403.303031 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1444, "high": 0.1448, "low": 0.1409, "close": 0.141, "volume": 960511.75, "close_time": 1770141599999, "quote_volume": 137242.032824, "trades": 2295, "taker_buy_base": 464809.84, "taker_buy_quote": 66350.641973 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.141, "high": 0.1416, "low": 0.1369, "close": 0.1375, "volume": 1524312.36, "close_time": 1770145199999, "quote_volume": 212377.194384, "trades": 3653, "taker_buy_base": 771418.74, "taker_buy_quote": 107462.969887 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1374, "high": 0.1463, "low": 0.1373, "close": 0.1455, "volume": 1817258.68, "close_time": 1770148799999, "quote_volume": 260485.524085, "trades": 4780, "taker_buy_base": 972484.83, "taker_buy_quote": 139349.405268 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1455, "high": 0.1523, "low": 0.1436, "close": 0.1512, "volume": 2629585.04, "close_time": 1770152399999, "quote_volume": 390450.341002, "trades": 5520, "taker_buy_base": 1515460.58, "taker_buy_quote": 224728.692591 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1511, "high": 0.1526, "low": 0.1485, "close": 0.1487, "volume": 705569.8, "close_time": 1770155999999, "quote_volume": 106389.74877, "trades": 1628, "taker_buy_base": 441859.71, "taker_buy_quote": 66642.906572 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1487, "high": 0.1488, "low": 0.1459, "close": 0.1467, "volume": 528062.08, "close_time": 1770159599999, "quote_volume": 77698.879894, "trades": 927, "taker_buy_base": 272772.29, "taker_buy_quote": 40112.766047 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1467, "high": 0.1467, "low": 0.1448, "close": 0.1461, "volume": 804621.61, "close_time": 1770163199999, "quote_volume": 117186.921864, "trades": 1416, "taker_buy_base": 396681.03, "taker_buy_quote": 57738.110184 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.146, "high": 0.1474, "low": 0.1451, "close": 0.1463, "volume": 499034.41, "close_time": 1770166799999, "quote_volume": 72954.85442, "trades": 1032, "taker_buy_base": 235933.07, "taker_buy_quote": 34452.66466 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1464, "high": 0.1488, "low": 0.1464, "close": 0.1477, "volume": 315097.14, "close_time": 1770170399999, "quote_volume": 46579.324573, "trades": 847, "taker_buy_base": 139884.64, "taker_buy_quote": 20664.414113 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1476, "high": 0.1481, "low": 0.1468, "close": 0.1476, "volume": 274274.84, "close_time": 1770173999999, "quote_volume": 40461.049751, "trades": 684, "taker_buy_base": 141704.87, "taker_buy_quote": 20902.363565 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1476, "high": 0.1501, "low": 0.1474, "close": 0.1495, "volume": 655882.69, "close_time": 1770177599999, "quote_volume": 97708.617039, "trades": 1081, "taker_buy_base": 344616.24, "taker_buy_quote": 51320.922748 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1495, "high": 0.1505, "low": 0.1492, "close": 0.1493, "volume": 350074.08, "close_time": 1770181199999, "quote_volume": 52520.91926, "trades": 705, "taker_buy_base": 162601.85, "taker_buy_quote": 24391.783295 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1478, "close": 0.148, "volume": 385759.44, "close_time": 1770184799999, "quote_volume": 57256.82954, "trades": 600, "taker_buy_base": 248813.26, "taker_buy_quote": 36923.506928 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1479, "high": 0.149, "low": 0.1473, "close": 0.1486, "volume": 1524743.69, "close_time": 1770188399999, "quote_volume": 225618.778587, "trades": 1437, "taker_buy_base": 1198732.65, "taker_buy_quote": 177368.524128 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1486, "high": 0.1493, "low": 0.1476, "close": 0.1487, "volume": 465443.58, "close_time": 1770191999999, "quote_volume": 69137.138676, "trades": 859, "taker_buy_base": 191858.24, "taker_buy_quote": 28486.843147 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1488, "high": 0.1493, "low": 0.1477, "close": 0.1485, "volume": 428307.29, "close_time": 1770195599999, "quote_volume": 63626.021277, "trades": 733, "taker_buy_base": 211063.99, "taker_buy_quote": 31343.941883 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1486, "high": 0.1486, "low": 0.147, "close": 0.1472, "volume": 330249.43, "close_time": 1770199199999, "quote_volume": 48780.29762, "trades": 740, "taker_buy_base": 173774.6, "taker_buy_quote": 25653.674076 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1472, "high": 0.1475, "low": 0.1469, "close": 0.1471, "volume": 69718.04, "close_time": 1770202799999, "quote_volume": 10262.44294, "trades": 377, "taker_buy_base": 36190.83, "taker_buy_quote": 5329.042308 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1471, "high": 0.1477, "low": 0.145, "close": 0.1466, "volume": 1246914.7, "close_time": 1770206399999, "quote_volume": 182348.664922, "trades": 1897, "taker_buy_base": 620858.98, "taker_buy_quote": 90834.23661 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1467, "high": 0.1471, "low": 0.1459, "close": 0.1467, "volume": 229270.58, "close_time": 1770209999999, "quote_volume": 33547.841805, "trades": 564, "taker_buy_base": 114151.3, "taker_buy_quote": 16703.580686 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1466, "high": 0.1466, "low": 0.1439, "close": 0.144, "volume": 632546.58, "close_time": 1770213599999, "quote_volume": 91761.777897, "trades": 1137, "taker_buy_base": 277440.72, "taker_buy_quote": 40239.530354 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.144, "high": 0.1457, "low": 0.1426, "close": 0.1428, "volume": 899834.75, "close_time": 1770217199999, "quote_volume": 129851.37183, "trades": 2630, "taker_buy_base": 396146.03, "taker_buy_quote": 57163.161318 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1428, "high": 0.1449, "low": 0.1409, "close": 0.143, "volume": 1052174.74, "close_time": 1770220799999, "quote_volume": 150390.526275, "trades": 3978, "taker_buy_base": 544868.83, "taker_buy_quote": 77895.680278 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1429, "high": 0.1441, "low": 0.1404, "close": 0.1422, "volume": 1728092.83, "close_time": 1770224399999, "quote_volume": 245428.691387, "trades": 3670, "taker_buy_base": 791031.33, "taker_buy_quote": 112329.275074 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1422, "high": 0.143, "low": 0.1401, "close": 0.1421, "volume": 995660.44, "close_time": 1770227999999, "quote_volume": 140672.239748, "trades": 2676, "taker_buy_base": 583913.39, "taker_buy_quote": 82496.968063 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.142, "high": 0.1463, "low": 0.1402, "close": 0.1438, "volume": 1310102.85, "close_time": 1770231599999, "quote_volume": 187252.440685, "trades": 3996, "taker_buy_base": 701514.8, "taker_buy_quote": 100344.993138 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1439, "high": 0.147, "low": 0.1428, "close": 0.1466, "volume": 1126872.28, "close_time": 1770235199999, "quote_volume": 163511.405011, "trades": 1984, "taker_buy_base": 644231.11, "taker_buy_quote": 93555.002669 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1467, "high": 0.1467, "low": 0.1448, "close": 0.1453, "volume": 457858.16, "close_time": 1770238799999, "quote_volume": 66743.342866, "trades": 915, "taker_buy_base": 174733.0, "taker_buy_quote": 25460.571508 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1453, "high": 0.1457, "low": 0.1426, "close": 0.1435, "volume": 408732.29, "close_time": 1770242399999, "quote_volume": 58863.770107, "trades": 941, "taker_buy_base": 191515.48, "taker_buy_quote": 27577.871131 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1435, "high": 0.1455, "low": 0.1409, "close": 0.1423, "volume": 832812.65, "close_time": 1770245999999, "quote_volume": 119200.285412, "trades": 1359, "taker_buy_base": 396412.54, "taker_buy_quote": 56719.132366 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1424, "high": 0.1452, "low": 0.142, "close": 0.144, "volume": 1011872.65, "close_time": 1770249599999, "quote_volume": 145651.633129, "trades": 1528, "taker_buy_base": 518038.52, "taker_buy_quote": 74560.044969 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1441, "high": 0.1447, "low": 0.1435, "close": 0.1438, "volume": 258512.3, "close_time": 1770253199999, "quote_volume": 37224.929085, "trades": 681, "taker_buy_base": 163566.5, "taker_buy_quote": 23557.489136 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1438, "high": 0.1458, "low": 0.1424, "close": 0.1436, "volume": 905674.13, "close_time": 1770256799999, "quote_volume": 130575.5412, "trades": 1878, "taker_buy_base": 473436.28, "taker_buy_quote": 68221.440562 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1435, "high": 0.1447, "low": 0.1418, "close": 0.1421, "volume": 1367185.23, "close_time": 1770260399999, "quote_volume": 195931.215025, "trades": 2264, "taker_buy_base": 800267.52, "taker_buy_quote": 114662.118084 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1422, "high": 0.1432, "low": 0.1411, "close": 0.1414, "volume": 718886.36, "close_time": 1770263999999, "quote_volume": 102249.060371, "trades": 1634, "taker_buy_base": 404084.94, "taker_buy_quote": 57496.782467 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1414, "high": 0.1427, "low": 0.1409, "close": 0.1412, "volume": 806494.94, "close_time": 1770267599999, "quote_volume": 114193.570909, "trades": 2031, "taker_buy_base": 425792.88, "taker_buy_quote": 60289.502158 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1412, "high": 0.1428, "low": 0.1393, "close": 0.1409, "volume": 589482.39, "close_time": 1770271199999, "quote_volume": 83177.868486, "trades": 1866, "taker_buy_base": 300457.75, "taker_buy_quote": 42399.66236 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.141, "high": 0.141, "low": 0.1389, "close": 0.1392, "volume": 646486.49, "close_time": 1770274799999, "quote_volume": 90359.254799, "trades": 1234, "taker_buy_base": 256672.38, "taker_buy_quote": 35887.593738 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1391, "high": 0.1412, "low": 0.1389, "close": 0.1392, "volume": 540532.74, "close_time": 1770278399999, "quote_volume": 75635.374473, "trades": 1243, "taker_buy_base": 265928.65, "taker_buy_quote": 37214.854137 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1393, "high": 0.1415, "low": 0.1393, "close": 0.1409, "volume": 399908.82, "close_time": 1770281999999, "quote_volume": 56228.506772, "trades": 817, "taker_buy_base": 188820.49, "taker_buy_quote": 26534.942112 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.141, "high": 0.1426, "low": 0.1402, "close": 0.1404, "volume": 913647.86, "close_time": 1770285599999, "quote_volume": 129235.017918, "trades": 1308, "taker_buy_base": 517578.37, "taker_buy_quote": 73150.787123 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1404, "high": 0.1405, "low": 0.1371, "close": 0.1376, "volume": 485311.4, "close_time": 1770289199999, "quote_volume": 67253.620059, "trades": 1095, "taker_buy_base": 270463.4, "taker_buy_quote": 37481.768416 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1376, "high": 0.1385, "low": 0.1349, "close": 0.1372, "volume": 1015190.23, "close_time": 1770292799999, "quote_volume": 138724.937361, "trades": 2746, "taker_buy_base": 542404.87, "taker_buy_quote": 74178.008644 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1373, "high": 0.1378, "low": 0.1353, "close": 0.1362, "volume": 885297.25, "close_time": 1770296399999, "quote_volume": 120912.465767, "trades": 2438, "taker_buy_base": 402457.25, "taker_buy_quote": 55006.052174 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1362, "high": 0.1375, "low": 0.1348, "close": 0.1353, "volume": 370700.91, "close_time": 1770299999999, "quote_volume": 50407.909819, "trades": 1361, "taker_buy_base": 223884.77, "taker_buy_quote": 30462.800579 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1354, "high": 0.1392, "low": 0.1354, "close": 0.136, "volume": 827285.7, "close_time": 1770303599999, "quote_volume": 113398.981255, "trades": 2985, "taker_buy_base": 428264.3, "taker_buy_quote": 58749.098254 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.136, "high": 0.1365, "low": 0.1265, "close": 0.1304, "volume": 4062848.22, "close_time": 1770307199999, "quote_volume": 528810.099805, "trades": 11250, "taker_buy_base": 2153080.13, "taker_buy_quote": 280251.27238 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1304, "high": 0.1329, "low": 0.1292, "close": 0.1307, "volume": 1703413.07, "close_time": 1770310799999, "quote_volume": 223296.142967, "trades": 5209, "taker_buy_base": 918541.01, "taker_buy_quote": 120374.298304 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1307, "high": 0.1315, "low": 0.1256, "close": 0.127, "volume": 2215597.81, "close_time": 1770314399999, "quote_volume": 283953.81322, "trades": 5484, "taker_buy_base": 1103404.15, "taker_buy_quote": 141568.246537 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.127, "high": 0.1281, "low": 0.1246, "close": 0.1277, "volume": 1287418.05, "close_time": 1770317999999, "quote_volume": 162293.750772, "trades": 4779, "taker_buy_base": 690459.01, "taker_buy_quote": 87043.448394 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1277, "high": 0.128, "low": 0.1246, "close": 0.125, "volume": 768954.45, "close_time": 1770321599999, "quote_volume": 96961.422294, "trades": 2801, "taker_buy_base": 411002.63, "taker_buy_quote": 51854.434917 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.125, "high": 0.126, "low": 0.1182, "close": 0.1206, "volume": 3741293.58, "close_time": 1770325199999, "quote_volume": 452861.70422, "trades": 9861, "taker_buy_base": 2126322.06, "taker_buy_quote": 257424.318809 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1206, "high": 0.1241, "low": 0.1186, "close": 0.1202, "volume": 1764582.49, "close_time": 1770328799999, "quote_volume": 213821.701046, "trades": 6513, "taker_buy_base": 952685.83, "taker_buy_quote": 115485.099403 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1202, "high": 0.1231, "low": 0.1182, "close": 0.1208, "volume": 2135276.97, "close_time": 1770332399999, "quote_volume": 257075.799188, "trades": 4124, "taker_buy_base": 1039634.46, "taker_buy_quote": 125124.858925 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1207, "high": 0.1236, "low": 0.1188, "close": 0.1193, "volume": 1584177.84, "close_time": 1770335999999, "quote_volume": 191608.355353, "trades": 3025, "taker_buy_base": 784177.7, "taker_buy_quote": 94902.73696 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1046, "close": 0.1178, "volume": 9239725.07, "close_time": 1770339599999, "quote_volume": 1040008.859686, "trades": 21373, "taker_buy_base": 4722649.73, "taker_buy_quote": 532524.132748 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1178, "high": 0.1214, "low": 0.1171, "close": 0.1212, "volume": 1436873.04, "close_time": 1770343199999, "quote_volume": 171655.769754, "trades": 5658, "taker_buy_base": 624194.14, "taker_buy_quote": 74637.609746 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1213, "high": 0.1225, "low": 0.117, "close": 0.1177, "volume": 1120882.96, "close_time": 1770346799999, "quote_volume": 133550.751024, "trades": 3026, "taker_buy_base": 525655.82, "taker_buy_quote": 62596.066087 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1164, "close": 0.1175, "volume": 1191857.22, "close_time": 1770350399999, "quote_volume": 139692.838684, "trades": 2519, "taker_buy_base": 635786.64, "taker_buy_quote": 74534.820262 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1175, "high": 0.121, "low": 0.1165, "close": 0.1202, "volume": 1502128.73, "close_time": 1770353999999, "quote_volume": 179038.949682, "trades": 2867, "taker_buy_base": 809256.81, "taker_buy_quote": 96427.496574 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1201, "high": 0.1228, "low": 0.1198, "close": 0.1226, "volume": 975879.27, "close_time": 1770357599999, "quote_volume": 118450.261462, "trades": 2194, "taker_buy_base": 488667.56, "taker_buy_quote": 59305.320838 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1227, "high": 0.1233, "low": 0.119, "close": 0.1192, "volume": 1034463.73, "close_time": 1770361199999, "quote_volume": 125312.232389, "trades": 2026, "taker_buy_base": 490246.56, "taker_buy_quote": 59429.357413 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1193, "high": 0.1208, "low": 0.1182, "close": 0.1198, "volume": 1150740.93, "close_time": 1770364799999, "quote_volume": 137672.658944, "trades": 2161, "taker_buy_base": 546739.31, "taker_buy_quote": 65417.690493 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1187, "close": 0.1192, "volume": 1492334.73, "close_time": 1770368399999, "quote_volume": 178611.636389, "trades": 2208, "taker_buy_base": 741858.04, "taker_buy_quote": 88795.185025 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1192, "high": 0.124, "low": 0.1188, "close": 0.1237, "volume": 1089899.08, "close_time": 1770371999999, "quote_volume": 131638.810164, "trades": 2086, "taker_buy_base": 592017.56, "taker_buy_quote": 71425.804254 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1237, "high": 0.125, "low": 0.1227, "close": 0.1248, "volume": 1234880.6, "close_time": 1770375599999, "quote_volume": 153159.856332, "trades": 1724, "taker_buy_base": 580456.75, "taker_buy_quote": 71942.777767 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1247, "high": 0.1257, "low": 0.124, "close": 0.1254, "volume": 1000115.55, "close_time": 1770379199999, "quote_volume": 124855.294357, "trades": 1358, "taker_buy_base": 586254.55, "taker_buy_quote": 73188.68435 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1242, "close": 0.1255, "volume": 1147684.08, "close_time": 1770382799999, "quote_volume": 143470.113693, "trades": 1291, "taker_buy_base": 602379.7, "taker_buy_quote": 75317.280574 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1255, "high": 0.1267, "low": 0.1249, "close": 0.126, "volume": 899598.15, "close_time": 1770386399999, "quote_volume": 113212.010167, "trades": 1662, "taker_buy_base": 431348.7, "taker_buy_quote": 54288.579406 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1258, "high": 0.1303, "low": 0.1251, "close": 0.1298, "volume": 1031734.59, "close_time": 1770389999999, "quote_volume": 131942.535826, "trades": 3276, "taker_buy_base": 552170.38, "taker_buy_quote": 70605.15761 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1298, "high": 0.1298, "low": 0.128, "close": 0.1292, "volume": 578390.53, "close_time": 1770393599999, "quote_volume": 74634.629546, "trades": 1998, "taker_buy_base": 293674.24, "taker_buy_quote": 37899.972193 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1292, "high": 0.1335, "low": 0.1287, "close": 0.1328, "volume": 1161921.47, "close_time": 1770397199999, "quote_volume": 152997.094358, "trades": 2705, "taker_buy_base": 544917.39, "taker_buy_quote": 71762.530738 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1328, "high": 0.1362, "low": 0.1324, "close": 0.1343, "volume": 1220052.72, "close_time": 1770400799999, "quote_volume": 164407.564269, "trades": 2514, "taker_buy_base": 680261.24, "taker_buy_quote": 91698.60599 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1314, "close": 0.132, "volume": 973784.28, "close_time": 1770404399999, "quote_volume": 129591.823434, "trades": 2047, "taker_buy_base": 498057.26, "taker_buy_quote": 66272.038425 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.132, "high": 0.132, "low": 0.1304, "close": 0.1317, "volume": 993017.21, "close_time": 1770407999999, "quote_volume": 130361.123082, "trades": 1592, "taker_buy_base": 528393.0, "taker_buy_quote": 69380.115169 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1317, "high": 0.1325, "low": 0.1299, "close": 0.1304, "volume": 687871.14, "close_time": 1770411599999, "quote_volume": 90272.157681, "trades": 1191, "taker_buy_base": 335159.56, "taker_buy_quote": 43952.277134 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1304, "high": 0.1319, "low": 0.1298, "close": 0.1315, "volume": 409000.81, "close_time": 1770415199999, "quote_volume": 53461.922487, "trades": 793, "taker_buy_base": 187390.09, "taker_buy_quote": 24493.233286 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1316, "high": 0.1338, "low": 0.1315, "close": 0.1333, "volume": 717317.01, "close_time": 1770418799999, "quote_volume": 95136.24578, "trades": 1021, "taker_buy_base": 384918.88, "taker_buy_quote": 51039.177414 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1318, "close": 0.1324, "volume": 431912.99, "close_time": 1770422399999, "quote_volume": 57304.701852, "trades": 734, "taker_buy_base": 231135.7, "taker_buy_quote": 30652.382597 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1326, "high": 0.1329, "low": 0.1315, "close": 0.1322, "volume": 596575.26, "close_time": 1770425999999, "quote_volume": 78803.476079, "trades": 1182, "taker_buy_base": 245697.56, "taker_buy_quote": 32470.026966 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1321, "high": 0.1329, "low": 0.131, "close": 0.1326, "volume": 845335.56, "close_time": 1770429599999, "quote_volume": 111427.831106, "trades": 929, "taker_buy_base": 443323.69, "taker_buy_quote": 58421.45862 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1325, "high": 0.133, "low": 0.1316, "close": 0.1325, "volume": 194647.62, "close_time": 1770433199999, "quote_volume": 25747.169236, "trades": 542, "taker_buy_base": 97016.49, "taker_buy_quote": 12833.021743 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1325, "high": 0.1338, "low": 0.1324, "close": 0.1331, "volume": 603001.47, "close_time": 1770436799999, "quote_volume": 80295.895879, "trades": 663, "taker_buy_base": 309421.55, "taker_buy_quote": 41173.357384 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.133, "high": 0.1347, "low": 0.1324, "close": 0.1327, "volume": 383862.96, "close_time": 1770440399999, "quote_volume": 51351.079336, "trades": 809, "taker_buy_base": 231123.22, "taker_buy_quote": 30912.483837 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1318, "close": 0.1323, "volume": 598614.84, "close_time": 1770443999999, "quote_volume": 79396.047065, "trades": 740, "taker_buy_base": 290319.38, "taker_buy_quote": 38482.85583 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1322, "high": 0.1326, "low": 0.13, "close": 0.13, "volume": 634618.62, "close_time": 1770447599999, "quote_volume": 83500.070186, "trades": 1222, "taker_buy_base": 204311.63, "taker_buy_quote": 26848.26328 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.13, "high": 0.1303, "low": 0.1267, "close": 0.128, "volume": 1108785.32, "close_time": 1770451199999, "quote_volume": 142415.249445, "trades": 3209, "taker_buy_base": 514449.87, "taker_buy_quote": 66110.739538 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1279, "high": 0.1292, "low": 0.1275, "close": 0.1291, "volume": 983503.72, "close_time": 1770454799999, "quote_volume": 126302.094522, "trades": 1175, "taker_buy_base": 486539.98, "taker_buy_quote": 62478.205448 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1291, "high": 0.1299, "low": 0.1284, "close": 0.1287, "volume": 159399.17, "close_time": 1770458399999, "quote_volume": 20581.945654, "trades": 552, "taker_buy_base": 68474.9, "taker_buy_quote": 8847.206838 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1287, "high": 0.129, "low": 0.1278, "close": 0.1284, "volume": 165624.3, "close_time": 1770461999999, "quote_volume": 21257.785965, "trades": 499, "taker_buy_base": 87000.19, "taker_buy_quote": 11158.890943 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1281, "close": 0.1286, "volume": 122079.3, "close_time": 1770465599999, "quote_volume": 15679.156488, "trades": 384, "taker_buy_base": 65724.83, "taker_buy_quote": 8442.651049 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1285, "high": 0.1343, "low": 0.1284, "close": 0.133, "volume": 1069049.81, "close_time": 1770469199999, "quote_volume": 141126.525451, "trades": 2726, "taker_buy_base": 521695.69, "taker_buy_quote": 68634.85487 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.133, "high": 0.1333, "low": 0.1308, "close": 0.1318, "volume": 386896.13, "close_time": 1770472799999, "quote_volume": 50985.006592, "trades": 883, "taker_buy_base": 205670.42, "taker_buy_quote": 27105.778788 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1319, "high": 0.132, "low": 0.13, "close": 0.1302, "volume": 426539.65, "close_time": 1770476399999, "quote_volume": 55763.033594, "trades": 744, "taker_buy_base": 145807.38, "taker_buy_quote": 19072.684323 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1302, "high": 0.1325, "low": 0.1299, "close": 0.132, "volume": 709309.91, "close_time": 1770479999999, "quote_volume": 93141.670353, "trades": 1361, "taker_buy_base": 354629.73, "taker_buy_quote": 46537.118798 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1321, "high": 0.136, "low": 0.1315, "close": 0.132, "volume": 3524804.95, "close_time": 1770483599999, "quote_volume": 471835.944329, "trades": 7386, "taker_buy_base": 1779847.48, "taker_buy_quote": 238314.243683 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.132, "high": 0.1324, "low": 0.1311, "close": 0.1321, "volume": 143871.89, "close_time": 1770487199999, "quote_volume": 18955.517015, "trades": 436, "taker_buy_base": 57505.64, "taker_buy_quote": 7573.807605 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1322, "high": 0.1344, "low": 0.132, "close": 0.1332, "volume": 315973.7, "close_time": 1770490799999, "quote_volume": 42111.938748, "trades": 631, "taker_buy_base": 182962.28, "taker_buy_quote": 24403.260428 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1321, "close": 0.1321, "volume": 243117.82, "close_time": 1770494399999, "quote_volume": 32219.856644, "trades": 497, "taker_buy_base": 114247.25, "taker_buy_quote": 15145.706253 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1321, "high": 0.1328, "low": 0.1314, "close": 0.1323, "volume": 627632.1, "close_time": 1770497999999, "quote_volume": 82860.231239, "trades": 746, "taker_buy_base": 287278.93, "taker_buy_quote": 37912.939833 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1324, "high": 0.1327, "low": 0.1316, "close": 0.132, "volume": 310362.61, "close_time": 1770501599999, "quote_volume": 41034.118452, "trades": 443, "taker_buy_base": 157933.09, "taker_buy_quote": 20887.25216 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.132, "high": 0.1325, "low": 0.1316, "close": 0.1319, "volume": 260580.4, "close_time": 1770505199999, "quote_volume": 34392.701228, "trades": 315, "taker_buy_base": 116459.78, "taker_buy_quote": 15369.223646 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1319, "high": 0.132, "low": 0.131, "close": 0.1317, "volume": 213354.52, "close_time": 1770508799999, "quote_volume": 28049.468373, "trades": 422, "taker_buy_base": 103895.86, "taker_buy_quote": 13657.142321 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1309, "close": 0.1313, "volume": 86716.49, "close_time": 1770512399999, "quote_volume": 11383.861664, "trades": 315, "taker_buy_base": 47327.45, "taker_buy_quote": 6213.452581 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1314, "high": 0.1315, "low": 0.1307, "close": 0.131, "volume": 197272.45, "close_time": 1770515999999, "quote_volume": 25874.299308, "trades": 407, "taker_buy_base": 76918.12, "taker_buy_quote": 10085.847818 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.131, "high": 0.1313, "low": 0.1296, "close": 0.1301, "volume": 148451.45, "close_time": 1770519599999, "quote_volume": 19333.127175, "trades": 364, "taker_buy_base": 93692.53, "taker_buy_quote": 12204.951186 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1291, "close": 0.1292, "volume": 166678.59, "close_time": 1770523199999, "quote_volume": 21629.535002, "trades": 320, "taker_buy_base": 94724.5, "taker_buy_quote": 12291.990769 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1292, "high": 0.1301, "low": 0.1288, "close": 0.1296, "volume": 192353.94, "close_time": 1770526799999, "quote_volume": 24907.412035, "trades": 339, "taker_buy_base": 69440.99, "taker_buy_quote": 8993.406686 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1296, "high": 0.13, "low": 0.1291, "close": 0.1292, "volume": 63664.07, "close_time": 1770530399999, "quote_volume": 8248.537406, "trades": 177, "taker_buy_base": 51927.9, "taker_buy_quote": 6730.277596 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1292, "high": 0.1295, "low": 0.1285, "close": 0.1286, "volume": 279741.92, "close_time": 1770533999999, "quote_volume": 36151.762312, "trades": 372, "taker_buy_base": 112983.58, "taker_buy_quote": 14598.116716 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1286, "high": 0.129, "low": 0.128, "close": 0.129, "volume": 187131.86, "close_time": 1770537599999, "quote_volume": 24037.562966, "trades": 340, "taker_buy_base": 109253.68, "taker_buy_quote": 14032.254138 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.129, "high": 0.1306, "low": 0.1285, "close": 0.1306, "volume": 585451.02, "close_time": 1770541199999, "quote_volume": 75805.722037, "trades": 1066, "taker_buy_base": 284277.47, "taker_buy_quote": 36824.834167 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1289, "close": 0.1294, "volume": 227243.24, "close_time": 1770544799999, "quote_volume": 29485.090153, "trades": 545, "taker_buy_base": 127794.92, "taker_buy_quote": 16561.715537 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1293, "high": 0.1299, "low": 0.1279, "close": 0.1285, "volume": 242308.36, "close_time": 1770548399999, "quote_volume": 31192.056529, "trades": 499, "taker_buy_base": 118243.61, "taker_buy_quote": 15205.157314 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1285, "high": 0.1304, "low": 0.1284, "close": 0.1303, "volume": 478408.09, "close_time": 1770551999999, "quote_volume": 62155.043392, "trades": 761, "taker_buy_base": 304622.45, "taker_buy_quote": 39580.795648 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1303, "high": 0.1303, "low": 0.129, "close": 0.1296, "volume": 405356.83, "close_time": 1770555599999, "quote_volume": 52526.367898, "trades": 519, "taker_buy_base": 191176.38, "taker_buy_quote": 24765.611383 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1287, "close": 0.13, "volume": 739808.03, "close_time": 1770559199999, "quote_volume": 95760.577916, "trades": 793, "taker_buy_base": 420344.41, "taker_buy_quote": 54426.379856 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1301, "high": 0.1304, "low": 0.1294, "close": 0.13, "volume": 313048.24, "close_time": 1770562799999, "quote_volume": 40685.618069, "trades": 495, "taker_buy_base": 183095.95, "taker_buy_quote": 23810.844437 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.13, "high": 0.1306, "low": 0.1283, "close": 0.1285, "volume": 760172.48, "close_time": 1770566399999, "quote_volume": 98615.934492, "trades": 856, "taker_buy_base": 361885.13, "taker_buy_quote": 46935.689187 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1285, "high": 0.1292, "low": 0.1262, "close": 0.1266, "volume": 883169.8, "close_time": 1770569999999, "quote_volume": 113019.559626, "trades": 1326, "taker_buy_base": 466686.43, "taker_buy_quote": 59730.302638 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1265, "close": 0.1273, "volume": 269539.17, "close_time": 1770573599999, "quote_volume": 34245.363992, "trades": 533, "taker_buy_base": 152920.6, "taker_buy_quote": 19428.953545 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1274, "high": 0.129, "low": 0.1271, "close": 0.1282, "volume": 235532.23, "close_time": 1770577199999, "quote_volume": 30080.742492, "trades": 549, "taker_buy_base": 136826.38, "taker_buy_quote": 17470.517978 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1282, "high": 0.129, "low": 0.128, "close": 0.1287, "volume": 130344.21, "close_time": 1770580799999, "quote_volume": 16768.940903, "trades": 337, "taker_buy_base": 88961.45, "taker_buy_quote": 11448.65502 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1267, "close": 0.1268, "volume": 280500.74, "close_time": 1770584399999, "quote_volume": 35849.249596, "trades": 492, "taker_buy_base": 114551.44, "taker_buy_quote": 14628.364611 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1258, "close": 0.1267, "volume": 195561.31, "close_time": 1770587999999, "quote_volume": 24738.067092, "trades": 431, "taker_buy_base": 80622.23, "taker_buy_quote": 10204.689152 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1262, "close": 0.1275, "volume": 213276.41, "close_time": 1770591599999, "quote_volume": 27072.636794, "trades": 333, "taker_buy_base": 131939.25, "taker_buy_quote": 16746.334489 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1274, "high": 0.1303, "low": 0.126, "close": 0.1277, "volume": 796067.98, "close_time": 1770595199999, "quote_volume": 101784.294937, "trades": 1929, "taker_buy_base": 372106.53, "taker_buy_quote": 47607.558388 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1277, "high": 0.1284, "low": 0.1268, "close": 0.1278, "volume": 374225.89, "close_time": 1770598799999, "quote_volume": 47706.413944, "trades": 625, "taker_buy_base": 233155.24, "taker_buy_quote": 29730.358172 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1277, "high": 0.1292, "low": 0.1266, "close": 0.1277, "volume": 919724.5, "close_time": 1770602399999, "quote_volume": 117488.448456, "trades": 990, "taker_buy_base": 494245.42, "taker_buy_quote": 63093.439933 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1277, "high": 0.129, "low": 0.1272, "close": 0.1286, "volume": 474586.08, "close_time": 1770605999999, "quote_volume": 60662.169976, "trades": 664, "taker_buy_base": 273126.14, "taker_buy_quote": 34921.817313 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1287, "high": 0.1305, "low": 0.1285, "close": 0.1302, "volume": 323590.46, "close_time": 1770609599999, "quote_volume": 42014.841988, "trades": 607, "taker_buy_base": 193452.82, "taker_buy_quote": 25130.248838 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1294, "close": 0.1296, "volume": 158116.51, "close_time": 1770613199999, "quote_volume": 20497.34941, "trades": 326, "taker_buy_base": 87297.83, "taker_buy_quote": 11320.531468 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1295, "high": 0.1301, "low": 0.1293, "close": 0.1301, "volume": 107118.96, "close_time": 1770616799999, "quote_volume": 13899.780602, "trades": 345, "taker_buy_base": 60203.96, "taker_buy_quote": 7811.511605 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1282, "close": 0.1292, "volume": 439711.11, "close_time": 1770620399999, "quote_volume": 56733.868537, "trades": 664, "taker_buy_base": 191278.11, "taker_buy_quote": 24678.860913 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1291, "high": 0.1293, "low": 0.128, "close": 0.1283, "volume": 546048.65, "close_time": 1770623999999, "quote_volume": 70193.170891, "trades": 545, "taker_buy_base": 278392.46, "taker_buy_quote": 35781.771888 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1283, "high": 0.1284, "low": 0.1258, "close": 0.1265, "volume": 574367.0, "close_time": 1770627599999, "quote_volume": 73169.060996, "trades": 1044, "taker_buy_base": 252110.71, "taker_buy_quote": 32131.33498 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1264, "high": 0.1267, "low": 0.1257, "close": 0.126, "volume": 533477.06, "close_time": 1770631199999, "quote_volume": 67325.247028, "trades": 786, "taker_buy_base": 194960.99, "taker_buy_quote": 24615.94114 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1232, "close": 0.1236, "volume": 464194.18, "close_time": 1770634799999, "quote_volume": 57640.933557, "trades": 1063, "taker_buy_base": 303039.47, "taker_buy_quote": 37603.792729 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1236, "high": 0.1247, "low": 0.1236, "close": 0.1245, "volume": 331695.39, "close_time": 1770638399999, "quote_volume": 41235.387456, "trades": 637, "taker_buy_base": 208433.29, "taker_buy_quote": 25912.207648 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1246, "close": 0.1249, "volume": 157706.62, "close_time": 1770641999999, "quote_volume": 19717.468434, "trades": 357, "taker_buy_base": 85975.94, "taker_buy_quote": 10751.063382 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1249, "high": 0.1255, "low": 0.1239, "close": 0.124, "volume": 331833.81, "close_time": 1770645599999, "quote_volume": 41495.603631, "trades": 471, "taker_buy_base": 75442.77, "taker_buy_quote": 9424.536348 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1239, "high": 0.1267, "low": 0.1237, "close": 0.1264, "volume": 803811.36, "close_time": 1770649199999, "quote_volume": 100430.853695, "trades": 2105, "taker_buy_base": 405556.56, "taker_buy_quote": 50664.77755 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1263, "high": 0.1274, "low": 0.125, "close": 0.1269, "volume": 545899.37, "close_time": 1770652799999, "quote_volume": 69054.712286, "trades": 1348, "taker_buy_base": 256992.44, "taker_buy_quote": 32504.068698 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1269, "high": 0.129, "low": 0.1258, "close": 0.1278, "volume": 546279.41, "close_time": 1770656399999, "quote_volume": 69652.789389, "trades": 1517, "taker_buy_base": 306042.75, "taker_buy_quote": 39036.8675 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1278, "high": 0.1303, "low": 0.1272, "close": 0.1297, "volume": 731765.94, "close_time": 1770659999999, "quote_volume": 94212.178886, "trades": 1371, "taker_buy_base": 392582.95, "taker_buy_quote": 50544.008163 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1298, "high": 0.13, "low": 0.1279, "close": 0.1288, "volume": 312669.61, "close_time": 1770663599999, "quote_volume": 40261.356864, "trades": 855, "taker_buy_base": 178139.21, "taker_buy_quote": 22941.308662 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1287, "high": 0.1293, "low": 0.1285, "close": 0.129, "volume": 235467.2, "close_time": 1770667199999, "quote_volume": 30355.284063, "trades": 651, "taker_buy_base": 109925.24, "taker_buy_quote": 14172.556547 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1289, "high": 0.1294, "low": 0.1279, "close": 0.1286, "volume": 422492.94, "close_time": 1770670799999, "quote_volume": 54370.368812, "trades": 756, "taker_buy_base": 218813.27, "taker_buy_quote": 28172.682481 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1271, "close": 0.1288, "volume": 273106.05, "close_time": 1770674399999, "quote_volume": 34986.839254, "trades": 625, "taker_buy_base": 160598.6, "taker_buy_quote": 20591.539172 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1285, "close": 0.1286, "volume": 345754.29, "close_time": 1770677999999, "quote_volume": 44570.55645, "trades": 323, "taker_buy_base": 120974.29, "taker_buy_quote": 15595.742452 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1281, "close": 0.1283, "volume": 150893.84, "close_time": 1770681599999, "quote_volume": 19374.594036, "trades": 248, "taker_buy_base": 72138.86, "taker_buy_quote": 9269.704305 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1284, "high": 0.1287, "low": 0.1278, "close": 0.1279, "volume": 131134.2, "close_time": 1770685199999, "quote_volume": 16804.330786, "trades": 306, "taker_buy_base": 51865.94, "taker_buy_quote": 6650.046847 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1279, "high": 0.1285, "low": 0.1278, "close": 0.1282, "volume": 241657.5, "close_time": 1770688799999, "quote_volume": 30968.594856, "trades": 467, "taker_buy_base": 167131.96, "taker_buy_quote": 21423.819912 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1282, "high": 0.129, "low": 0.1273, "close": 0.1274, "volume": 714683.96, "close_time": 1770692399999, "quote_volume": 91771.584567, "trades": 692, "taker_buy_base": 413711.19, "taker_buy_quote": 53123.601374 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1247, "close": 0.1257, "volume": 603044.49, "close_time": 1770695999999, "quote_volume": 75949.483607, "trades": 1037, "taker_buy_base": 287421.03, "taker_buy_quote": 36187.556879 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1256, "close": 0.1262, "volume": 294123.42, "close_time": 1770699599999, "quote_volume": 37052.578633, "trades": 418, "taker_buy_base": 184251.37, "taker_buy_quote": 23207.106559 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1243, "close": 0.1246, "volume": 294496.75, "close_time": 1770703199999, "quote_volume": 36879.273254, "trades": 577, "taker_buy_base": 101759.27, "taker_buy_quote": 12721.523615 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1246, "high": 0.125, "low": 0.1227, "close": 0.123, "volume": 827727.75, "close_time": 1770706799999, "quote_volume": 102630.159957, "trades": 950, "taker_buy_base": 404462.92, "taker_buy_quote": 50169.674464 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.123, "high": 0.1238, "low": 0.1228, "close": 0.1232, "volume": 587001.61, "close_time": 1770710399999, "quote_volume": 72452.346481, "trades": 743, "taker_buy_base": 452204.64, "taker_buy_quote": 55824.059291 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1232, "high": 0.1242, "low": 0.1231, "close": 0.1237, "volume": 571290.78, "close_time": 1770713999999, "quote_volume": 70651.162298, "trades": 634, "taker_buy_base": 304302.57, "taker_buy_quote": 37636.698014 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1235, "close": 0.1238, "volume": 344802.34, "close_time": 1770717599999, "quote_volume": 42672.886227, "trades": 431, "taker_buy_base": 78967.57, "taker_buy_quote": 9784.888942 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1234, "close": 0.1235, "volume": 130644.27, "close_time": 1770721199999, "quote_volume": 16186.342257, "trades": 227, "taker_buy_base": 78418.43, "taker_buy_quote": 9717.704998 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1234, "close": 0.1235, "volume": 317403.18, "close_time": 1770724799999, "quote_volume": 39312.61148, "trades": 325, "taker_buy_base": 154878.85, "taker_buy_quote": 19190.629603 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1236, "high": 0.1239, "low": 0.1228, "close": 0.123, "volume": 260008.06, "close_time": 1770728399999, "quote_volume": 32040.758699, "trades": 449, "taker_buy_base": 99297.82, "taker_buy_quote": 12244.712733 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1229, "high": 0.1237, "low": 0.1228, "close": 0.1235, "volume": 287923.59, "close_time": 1770731999999, "quote_volume": 35429.199979, "trades": 542, "taker_buy_base": 120892.52, "taker_buy_quote": 14884.510407 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1235, "high": 0.1249, "low": 0.123, "close": 0.1243, "volume": 660861.51, "close_time": 1770735599999, "quote_volume": 81978.892806, "trades": 1452, "taker_buy_base": 348053.56, "taker_buy_quote": 43195.385701 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1242, "high": 0.1256, "low": 0.1237, "close": 0.1247, "volume": 529638.28, "close_time": 1770739199999, "quote_volume": 66122.078824, "trades": 1269, "taker_buy_base": 272558.0, "taker_buy_quote": 34051.322284 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1238, "close": 0.1248, "volume": 265375.41, "close_time": 1770742799999, "quote_volume": 33120.061317, "trades": 744, "taker_buy_base": 107497.05, "taker_buy_quote": 13414.64262 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1248, "high": 0.1253, "low": 0.1241, "close": 0.125, "volume": 378469.24, "close_time": 1770746399999, "quote_volume": 47199.315041, "trades": 827, "taker_buy_base": 165847.79, "taker_buy_quote": 20678.907747 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.125, "high": 0.1251, "low": 0.1223, "close": 0.1232, "volume": 309802.41, "close_time": 1770749999999, "quote_volume": 38229.101263, "trades": 661, "taker_buy_base": 119120.39, "taker_buy_quote": 14749.113589 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1231, "high": 0.1247, "low": 0.1226, "close": 0.1242, "volume": 991873.49, "close_time": 1770753599999, "quote_volume": 122378.26804, "trades": 738, "taker_buy_base": 349042.19, "taker_buy_quote": 43054.241845 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1242, "high": 0.1249, "low": 0.1238, "close": 0.1243, "volume": 212075.1, "close_time": 1770757199999, "quote_volume": 26350.468802, "trades": 491, "taker_buy_base": 109784.01, "taker_buy_quote": 13637.837845 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1236, "close": 0.1245, "volume": 299294.77, "close_time": 1770760799999, "quote_volume": 37217.554216, "trades": 440, "taker_buy_base": 152967.5, "taker_buy_quote": 18997.030431 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1245, "high": 0.1256, "low": 0.1244, "close": 0.1245, "volume": 216678.9, "close_time": 1770764399999, "quote_volume": 27055.574858, "trades": 248, "taker_buy_base": 111170.47, "taker_buy_quote": 13871.350504 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1244, "high": 0.125, "low": 0.1243, "close": 0.1249, "volume": 127867.53, "close_time": 1770767999999, "quote_volume": 15945.6883, "trades": 252, "taker_buy_base": 59923.27, "taker_buy_quote": 7473.447194 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.125, "high": 0.1254, "low": 0.1246, "close": 0.1251, "volume": 110785.1, "close_time": 1770771599999, "quote_volume": 13843.217327, "trades": 209, "taker_buy_base": 78183.25, "taker_buy_quote": 9766.591361 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.125, "high": 0.1254, "low": 0.1248, "close": 0.1253, "volume": 73798.9, "close_time": 1770775199999, "quote_volume": 9224.475078, "trades": 210, "taker_buy_base": 38300.33, "taker_buy_quote": 4788.767691 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1248, "close": 0.1248, "volume": 169902.73, "close_time": 1770778799999, "quote_volume": 21296.544888, "trades": 350, "taker_buy_base": 73754.75, "taker_buy_quote": 9248.183749 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1249, "high": 0.1253, "low": 0.1236, "close": 0.1244, "volume": 466508.77, "close_time": 1770782399999, "quote_volume": 58064.74017, "trades": 521, "taker_buy_base": 200577.33, "taker_buy_quote": 24946.573084 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1221, "close": 0.1224, "volume": 441361.32, "close_time": 1770785999999, "quote_volume": 54399.713094, "trades": 878, "taker_buy_base": 184682.17, "taker_buy_quote": 22752.664788 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1225, "high": 0.1233, "low": 0.1221, "close": 0.1223, "volume": 269481.99, "close_time": 1770789599999, "quote_volume": 33057.734026, "trades": 457, "taker_buy_base": 184592.93, "taker_buy_quote": 22641.207267 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1223, "high": 0.1225, "low": 0.1202, "close": 0.1204, "volume": 854252.93, "close_time": 1770793199999, "quote_volume": 103596.51765, "trades": 1283, "taker_buy_base": 347005.29, "taker_buy_quote": 42149.047635 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1204, "high": 0.121, "low": 0.1201, "close": 0.1205, "volume": 196486.34, "close_time": 1770796799999, "quote_volume": 23712.849178, "trades": 547, "taker_buy_base": 91091.36, "taker_buy_quote": 10990.842148 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1204, "high": 0.1214, "low": 0.1197, "close": 0.1212, "volume": 493717.09, "close_time": 1770800399999, "quote_volume": 59583.12903, "trades": 679, "taker_buy_base": 260174.41, "taker_buy_quote": 31441.165408 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1208, "close": 0.1211, "volume": 97927.88, "close_time": 1770803999999, "quote_volume": 11858.152865, "trades": 384, "taker_buy_base": 62822.68, "taker_buy_quote": 7604.74098 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1205, "close": 0.1209, "volume": 301851.56, "close_time": 1770807599999, "quote_volume": 36461.708531, "trades": 484, "taker_buy_base": 123538.14, "taker_buy_quote": 14929.596104 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1208, "high": 0.1211, "low": 0.1203, "close": 0.1207, "volume": 287633.04, "close_time": 1770811199999, "quote_volume": 34737.466375, "trades": 404, "taker_buy_base": 75084.39, "taker_buy_quote": 9069.121067 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1208, "high": 0.1219, "low": 0.1204, "close": 0.1213, "volume": 967315.05, "close_time": 1770814799999, "quote_volume": 117508.8558, "trades": 685, "taker_buy_base": 425187.98, "taker_buy_quote": 51576.529741 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1213, "high": 0.123, "low": 0.1208, "close": 0.1226, "volume": 1202372.86, "close_time": 1770818399999, "quote_volume": 146564.078203, "trades": 1444, "taker_buy_base": 624431.92, "taker_buy_quote": 76113.684734 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1227, "high": 0.1285, "low": 0.1212, "close": 0.1216, "volume": 1807360.32, "close_time": 1770821999999, "quote_volume": 225742.736645, "trades": 3603, "taker_buy_base": 926897.46, "taker_buy_quote": 115513.265144 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1216, "high": 0.1225, "low": 0.12, "close": 0.1216, "volume": 918037.75, "close_time": 1770825599999, "quote_volume": 111642.859451, "trades": 2543, "taker_buy_base": 480316.95, "taker_buy_quote": 58411.717392 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1216, "high": 0.1237, "low": 0.1209, "close": 0.1209, "volume": 753016.68, "close_time": 1770829199999, "quote_volume": 91963.858816, "trades": 1351, "taker_buy_base": 395656.62, "taker_buy_quote": 48305.777027 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1209, "high": 0.1236, "low": 0.1208, "close": 0.1227, "volume": 458805.31, "close_time": 1770832799999, "quote_volume": 56283.950825, "trades": 988, "taker_buy_base": 252778.02, "taker_buy_quote": 31013.452339 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1227, "high": 0.1249, "low": 0.1219, "close": 0.1245, "volume": 415704.97, "close_time": 1770836399999, "quote_volume": 51595.027649, "trades": 985, "taker_buy_base": 212279.96, "taker_buy_quote": 26347.69876 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1245, "high": 0.1251, "low": 0.1235, "close": 0.1236, "volume": 424637.43, "close_time": 1770839999999, "quote_volume": 52852.769721, "trades": 877, "taker_buy_base": 215792.39, "taker_buy_quote": 26869.185482 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1235, "high": 0.1244, "low": 0.1226, "close": 0.1241, "volume": 332960.25, "close_time": 1770843599999, "quote_volume": 41125.272303, "trades": 761, "taker_buy_base": 144421.33, "taker_buy_quote": 17829.234125 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1242, "high": 0.125, "low": 0.1237, "close": 0.1245, "volume": 841006.29, "close_time": 1770847199999, "quote_volume": 104572.89138, "trades": 1023, "taker_buy_base": 481412.51, "taker_buy_quote": 59849.533005 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1244, "high": 0.1253, "low": 0.1234, "close": 0.1236, "volume": 379125.27, "close_time": 1770850799999, "quote_volume": 47222.893386, "trades": 520, "taker_buy_base": 173136.86, "taker_buy_quote": 21582.884093 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1235, "high": 0.1242, "low": 0.1224, "close": 0.1227, "volume": 587964.14, "close_time": 1770854399999, "quote_volume": 72307.822379, "trades": 626, "taker_buy_base": 294438.08, "taker_buy_quote": 36183.074983 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1228, "high": 0.1248, "low": 0.1228, "close": 0.1242, "volume": 420814.05, "close_time": 1770857999999, "quote_volume": 52181.466447, "trades": 574, "taker_buy_base": 205991.66, "taker_buy_quote": 25542.025972 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1242, "high": 0.1255, "low": 0.1242, "close": 0.1247, "volume": 225771.42, "close_time": 1770861599999, "quote_volume": 28207.440665, "trades": 493, "taker_buy_base": 122163.0, "taker_buy_quote": 15257.930521 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1247, "high": 0.1253, "low": 0.1242, "close": 0.1249, "volume": 96777.41, "close_time": 1770865199999, "quote_volume": 12069.892814, "trades": 324, "taker_buy_base": 52803.58, "taker_buy_quote": 6585.266847 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1249, "high": 0.1254, "low": 0.1248, "close": 0.1253, "volume": 205046.76, "close_time": 1770868799999, "quote_volume": 25663.553714, "trades": 319, "taker_buy_base": 79571.06, "taker_buy_quote": 9959.257999 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1253, "high": 0.126, "low": 0.1246, "close": 0.1253, "volume": 312613.15, "close_time": 1770872399999, "quote_volume": 39117.487588, "trades": 731, "taker_buy_base": 191650.08, "taker_buy_quote": 23975.314533 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1253, "high": 0.1265, "low": 0.125, "close": 0.126, "volume": 329375.87, "close_time": 1770875999999, "quote_volume": 41431.906044, "trades": 646, "taker_buy_base": 163154.7, "taker_buy_quote": 20524.060179 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.126, "high": 0.1278, "low": 0.126, "close": 0.1272, "volume": 460474.55, "close_time": 1770879599999, "quote_volume": 58451.641483, "trades": 610, "taker_buy_base": 266242.37, "taker_buy_quote": 33766.552193 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1273, "high": 0.1292, "low": 0.1269, "close": 0.1289, "volume": 463565.07, "close_time": 1770883199999, "quote_volume": 59348.372429, "trades": 578, "taker_buy_base": 177365.95, "taker_buy_quote": 22730.228433 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1289, "high": 0.1289, "low": 0.127, "close": 0.1275, "volume": 454771.7, "close_time": 1770886799999, "quote_volume": 58242.546674, "trades": 701, "taker_buy_base": 198868.46, "taker_buy_quote": 25467.253211 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1275, "high": 0.1288, "low": 0.1273, "close": 0.1283, "volume": 503848.21, "close_time": 1770890399999, "quote_volume": 64562.945623, "trades": 523, "taker_buy_base": 151124.26, "taker_buy_quote": 19375.097352 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1284, "high": 0.1299, "low": 0.1283, "close": 0.1299, "volume": 350727.9, "close_time": 1770893999999, "quote_volume": 45268.458088, "trades": 539, "taker_buy_base": 182926.51, "taker_buy_quote": 23601.27989 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1299, "high": 0.1302, "low": 0.129, "close": 0.1295, "volume": 454911.91, "close_time": 1770897599999, "quote_volume": 58926.785132, "trades": 671, "taker_buy_base": 213526.44, "taker_buy_quote": 27679.134957 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1273, "close": 0.1277, "volume": 375087.89, "close_time": 1770901199999, "quote_volume": 48319.484547, "trades": 658, "taker_buy_base": 203915.01, "taker_buy_quote": 26263.747046 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1277, "high": 0.1282, "low": 0.1268, "close": 0.128, "volume": 493291.2, "close_time": 1770904799999, "quote_volume": 62831.467791, "trades": 867, "taker_buy_base": 233890.29, "taker_buy_quote": 29801.87805 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.128, "high": 0.128, "low": 0.1268, "close": 0.127, "volume": 506636.56, "close_time": 1770908399999, "quote_volume": 64487.693033, "trades": 1041, "taker_buy_base": 203857.29, "taker_buy_quote": 25962.086374 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.127, "high": 0.1283, "low": 0.1255, "close": 0.1256, "volume": 551324.44, "close_time": 1770911999999, "quote_volume": 70075.956668, "trades": 1355, "taker_buy_base": 241156.86, "taker_buy_quote": 30670.855785 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1256, "high": 0.1264, "low": 0.124, "close": 0.1248, "volume": 865558.72, "close_time": 1770915599999, "quote_volume": 108190.772949, "trades": 2253, "taker_buy_base": 406014.11, "taker_buy_quote": 50735.258291 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1248, "high": 0.1263, "low": 0.1242, "close": 0.1247, "volume": 453741.99, "close_time": 1770919199999, "quote_volume": 56830.667096, "trades": 1133, "taker_buy_base": 191284.63, "taker_buy_quote": 23977.098534 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1247, "high": 0.1261, "low": 0.1243, "close": 0.1258, "volume": 601485.64, "close_time": 1770922799999, "quote_volume": 75260.01145, "trades": 1147, "taker_buy_base": 271871.97, "taker_buy_quote": 34023.79373 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1258, "high": 0.1285, "low": 0.1254, "close": 0.1271, "volume": 280094.13, "close_time": 1770926399999, "quote_volume": 35670.242448, "trades": 838, "taker_buy_base": 134834.95, "taker_buy_quote": 17181.359625 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.127, "high": 0.1275, "low": 0.125, "close": 0.1254, "volume": 268457.05, "close_time": 1770929999999, "quote_volume": 33869.081946, "trades": 673, "taker_buy_base": 131207.99, "taker_buy_quote": 16562.612709 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1255, "high": 0.1261, "low": 0.1254, "close": 0.1256, "volume": 135427.51, "close_time": 1770933599999, "quote_volume": 17019.592159, "trades": 382, "taker_buy_base": 72513.17, "taker_buy_quote": 9113.300345 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1256, "high": 0.1276, "low": 0.1251, "close": 0.1275, "volume": 208938.15, "close_time": 1770937199999, "quote_volume": 26463.649692, "trades": 352, "taker_buy_base": 113751.58, "taker_buy_quote": 14406.907162 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1275, "high": 0.128, "low": 0.1274, "close": 0.1278, "volume": 308330.35, "close_time": 1770940799999, "quote_volume": 39391.109643, "trades": 502, "taker_buy_base": 112783.21, "taker_buy_quote": 14407.019229 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1258, "close": 0.1264, "volume": 148856.03, "close_time": 1770944399999, "quote_volume": 18883.298444, "trades": 437, "taker_buy_base": 50793.6, "taker_buy_quote": 6441.493564 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1263, "high": 0.1268, "low": 0.1258, "close": 0.126, "volume": 269312.71, "close_time": 1770947999999, "quote_volume": 34043.335525, "trades": 485, "taker_buy_base": 171293.2, "taker_buy_quote": 21654.912793 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.126, "high": 0.1264, "low": 0.1255, "close": 0.1261, "volume": 203151.3, "close_time": 1770951599999, "quote_volume": 25594.144693, "trades": 346, "taker_buy_base": 135557.85, "taker_buy_quote": 17084.604613 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.126, "high": 0.1268, "low": 0.1253, "close": 0.1259, "volume": 194968.02, "close_time": 1770955199999, "quote_volume": 24573.230006, "trades": 355, "taker_buy_base": 97029.83, "taker_buy_quote": 12224.932366 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1259, "high": 0.1259, "low": 0.125, "close": 0.1251, "volume": 196013.66, "close_time": 1770958799999, "quote_volume": 24602.432696, "trades": 315, "taker_buy_base": 40967.9, "taker_buy_quote": 5134.382495 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1244, "close": 0.1246, "volume": 375427.9, "close_time": 1770962399999, "quote_volume": 46899.43922, "trades": 435, "taker_buy_base": 186175.94, "taker_buy_quote": 23236.967335 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1247, "high": 0.1262, "low": 0.1245, "close": 0.1261, "volume": 167509.01, "close_time": 1770965999999, "quote_volume": 20994.58304, "trades": 430, "taker_buy_base": 109679.36, "taker_buy_quote": 13745.587699 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.126, "high": 0.1269, "low": 0.1258, "close": 0.126, "volume": 240991.34, "close_time": 1770969599999, "quote_volume": 30451.706615, "trades": 335, "taker_buy_base": 140135.05, "taker_buy_quote": 17699.014357 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1259, "high": 0.1275, "low": 0.1258, "close": 0.127, "volume": 240762.09, "close_time": 1770973199999, "quote_volume": 30497.640025, "trades": 361, "taker_buy_base": 137294.27, "taker_buy_quote": 17404.526362 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.127, "high": 0.127, "low": 0.1263, "close": 0.1267, "volume": 130027.14, "close_time": 1770976799999, "quote_volume": 16479.452208, "trades": 262, "taker_buy_base": 54860.51, "taker_buy_quote": 6953.031743 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1267, "close": 0.1268, "volume": 184951.96, "close_time": 1770980399999, "quote_volume": 23489.527289, "trades": 414, "taker_buy_base": 106420.92, "taker_buy_quote": 13517.13572 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1267, "high": 0.1267, "low": 0.126, "close": 0.1264, "volume": 263586.58, "close_time": 1770983999999, "quote_volume": 33327.457246, "trades": 390, "taker_buy_base": 198834.41, "taker_buy_quote": 25142.726176 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1252, "close": 0.1255, "volume": 343062.13, "close_time": 1770987599999, "quote_volume": 43064.418296, "trades": 529, "taker_buy_base": 142804.31, "taker_buy_quote": 17933.167975 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1255, "high": 0.1271, "low": 0.1249, "close": 0.126, "volume": 606800.94, "close_time": 1770991199999, "quote_volume": 76522.403626, "trades": 974, "taker_buy_base": 336670.54, "taker_buy_quote": 42489.604477 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.126, "high": 0.1278, "low": 0.1252, "close": 0.1267, "volume": 778408.91, "close_time": 1770994799999, "quote_volume": 98530.756274, "trades": 1460, "taker_buy_base": 391170.5, "taker_buy_quote": 49547.074258 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1268, "high": 0.1303, "low": 0.1267, "close": 0.1281, "volume": 1025838.37, "close_time": 1770998399999, "quote_volume": 132051.113083, "trades": 1992, "taker_buy_base": 555040.75, "taker_buy_quote": 71478.415869 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1281, "high": 0.1305, "low": 0.128, "close": 0.1302, "volume": 461385.35, "close_time": 1771001999999, "quote_volume": 59668.239403, "trades": 1065, "taker_buy_base": 263166.87, "taker_buy_quote": 34016.033031 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1303, "high": 0.1314, "low": 0.1294, "close": 0.1306, "volume": 708454.31, "close_time": 1771005599999, "quote_volume": 92582.058548, "trades": 960, "taker_buy_base": 391168.06, "taker_buy_quote": 51081.855878 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1305, "high": 0.131, "low": 0.1298, "close": 0.1308, "volume": 355841.0, "close_time": 1771009199999, "quote_volume": 46395.573238, "trades": 639, "taker_buy_base": 181801.16, "taker_buy_quote": 23715.676765 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1308, "high": 0.1311, "low": 0.13, "close": 0.1304, "volume": 90223.36, "close_time": 1771012799999, "quote_volume": 11780.747716, "trades": 302, "taker_buy_base": 35464.08, "taker_buy_quote": 4632.784776 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1304, "high": 0.131, "low": 0.1303, "close": 0.1308, "volume": 304500.02, "close_time": 1771016399999, "quote_volume": 39779.547006, "trades": 511, "taker_buy_base": 122404.74, "taker_buy_quote": 15999.193983 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1309, "high": 0.1321, "low": 0.1307, "close": 0.1313, "volume": 366685.98, "close_time": 1771019999999, "quote_volume": 48148.270892, "trades": 607, "taker_buy_base": 152017.6, "taker_buy_quote": 19955.130114 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1305, "close": 0.1309, "volume": 375717.74, "close_time": 1771023599999, "quote_volume": 49232.633087, "trades": 494, "taker_buy_base": 214793.93, "taker_buy_quote": 28146.550339 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.131, "high": 0.1312, "low": 0.1306, "close": 0.1309, "volume": 265684.72, "close_time": 1771027199999, "quote_volume": 34768.505234, "trades": 393, "taker_buy_base": 89194.68, "taker_buy_quote": 11681.312593 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.131, "high": 0.1321, "low": 0.1309, "close": 0.1316, "volume": 372242.17, "close_time": 1771030799999, "quote_volume": 48898.134252, "trades": 738, "taker_buy_base": 237985.78, "taker_buy_quote": 31249.840866 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1314, "close": 0.1317, "volume": 105783.81, "close_time": 1771034399999, "quote_volume": 13920.233, "trades": 240, "taker_buy_base": 35843.43, "taker_buy_quote": 4716.797009 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1316, "high": 0.1319, "low": 0.1315, "close": 0.1317, "volume": 121179.19, "close_time": 1771037999999, "quote_volume": 15961.155901, "trades": 257, "taker_buy_base": 32786.94, "taker_buy_quote": 4319.723515 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1317, "high": 0.132, "low": 0.1311, "close": 0.1312, "volume": 156550.28, "close_time": 1771041599999, "quote_volume": 20592.283907, "trades": 424, "taker_buy_base": 53549.39, "taker_buy_quote": 7039.692573 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1312, "high": 0.1314, "low": 0.1306, "close": 0.1311, "volume": 69615.47, "close_time": 1771045199999, "quote_volume": 9113.519364, "trades": 320, "taker_buy_base": 27969.18, "taker_buy_quote": 3661.473621 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.131, "high": 0.1311, "low": 0.1298, "close": 0.1298, "volume": 178150.29, "close_time": 1771048799999, "quote_volume": 23206.140657, "trades": 379, "taker_buy_base": 27959.44, "taker_buy_quote": 3653.457614 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1298, "high": 0.13, "low": 0.1294, "close": 0.13, "volume": 133229.76, "close_time": 1771052399999, "quote_volume": 17275.029895, "trades": 299, "taker_buy_base": 49950.9, "taker_buy_quote": 6482.603646 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.13, "high": 0.1307, "low": 0.13, "close": 0.1302, "volume": 120686.62, "close_time": 1771055999999, "quote_volume": 15734.975526, "trades": 370, "taker_buy_base": 58375.05, "taker_buy_quote": 7611.181579 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1301, "high": 0.1317, "low": 0.1301, "close": 0.1317, "volume": 395647.72, "close_time": 1771059599999, "quote_volume": 51814.591835, "trades": 768, "taker_buy_base": 233858.84, "taker_buy_quote": 30618.994163 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1318, "high": 0.132, "low": 0.1311, "close": 0.1313, "volume": 135894.38, "close_time": 1771063199999, "quote_volume": 17873.769381, "trades": 333, "taker_buy_base": 54386.43, "taker_buy_quote": 7152.759176 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1306, "close": 0.1308, "volume": 99712.85, "close_time": 1771066799999, "quote_volume": 13049.477154, "trades": 286, "taker_buy_base": 25861.07, "taker_buy_quote": 3385.201929 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1309, "high": 0.1339, "low": 0.1308, "close": 0.1331, "volume": 462674.7, "close_time": 1771070399999, "quote_volume": 61521.132494, "trades": 872, "taker_buy_base": 219241.98, "taker_buy_quote": 29157.618161 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1331, "high": 0.1335, "low": 0.1325, "close": 0.1326, "volume": 223682.4, "close_time": 1771073999999, "quote_volume": 29739.127618, "trades": 487, "taker_buy_base": 77830.79, "taker_buy_quote": 10352.697287 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1318, "close": 0.1326, "volume": 298275.66, "close_time": 1771077599999, "quote_volume": 39484.539971, "trades": 601, "taker_buy_base": 145862.98, "taker_buy_quote": 19314.026744 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1326, "high": 0.1345, "low": 0.1326, "close": 0.1343, "volume": 486423.06, "close_time": 1771081199999, "quote_volume": 65016.414224, "trades": 594, "taker_buy_base": 170698.08, "taker_buy_quote": 22780.767009 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1344, "high": 0.1345, "low": 0.1332, "close": 0.1342, "volume": 356819.41, "close_time": 1771084799999, "quote_volume": 47730.242981, "trades": 527, "taker_buy_base": 192451.51, "taker_buy_quote": 25751.250318 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1343, "high": 0.1351, "low": 0.1333, "close": 0.135, "volume": 611746.01, "close_time": 1771088399999, "quote_volume": 82012.520982, "trades": 977, "taker_buy_base": 312881.74, "taker_buy_quote": 41946.073717 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1351, "high": 0.1357, "low": 0.1345, "close": 0.1347, "volume": 165502.47, "close_time": 1771091999999, "quote_volume": 22366.470462, "trades": 557, "taker_buy_base": 81878.25, "taker_buy_quote": 11067.028742 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1346, "high": 0.1358, "low": 0.1345, "close": 0.1355, "volume": 405696.03, "close_time": 1771095599999, "quote_volume": 54783.455706, "trades": 651, "taker_buy_base": 179836.18, "taker_buy_quote": 24274.008926 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1348, "close": 0.1355, "volume": 317936.61, "close_time": 1771099199999, "quote_volume": 43099.707636, "trades": 605, "taker_buy_base": 188424.96, "taker_buy_quote": 25541.557667 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1356, "high": 0.1358, "low": 0.1345, "close": 0.1352, "volume": 324532.5, "close_time": 1771102799999, "quote_volume": 43897.473586, "trades": 634, "taker_buy_base": 150612.67, "taker_buy_quote": 20394.933619 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1342, "close": 0.135, "volume": 277805.45, "close_time": 1771106399999, "quote_volume": 37541.620333, "trades": 727, "taker_buy_base": 117765.57, "taker_buy_quote": 15928.545941 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.135, "high": 0.1367, "low": 0.135, "close": 0.136, "volume": 173946.74, "close_time": 1771109999999, "quote_volume": 23665.91936, "trades": 430, "taker_buy_base": 98264.93, "taker_buy_quote": 13365.284479 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1345, "close": 0.1348, "volume": 263806.45, "close_time": 1771113599999, "quote_volume": 35629.261676, "trades": 600, "taker_buy_base": 98151.51, "taker_buy_quote": 13264.829726 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1349, "high": 0.1352, "low": 0.1341, "close": 0.1349, "volume": 240389.43, "close_time": 1771117199999, "quote_volume": 32385.451098, "trades": 580, "taker_buy_base": 118569.7, "taker_buy_quote": 15974.448994 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1348, "high": 0.1355, "low": 0.134, "close": 0.1349, "volume": 358136.72, "close_time": 1771120799999, "quote_volume": 48185.87909, "trades": 776, "taker_buy_base": 174159.22, "taker_buy_quote": 23435.280094 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1349, "high": 0.1352, "low": 0.1335, "close": 0.1345, "volume": 235157.92, "close_time": 1771124399999, "quote_volume": 31600.096742, "trades": 577, "taker_buy_base": 73916.04, "taker_buy_quote": 9926.951708 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1344, "high": 0.1358, "low": 0.133, "close": 0.1357, "volume": 683146.97, "close_time": 1771127999999, "quote_volume": 91594.728078, "trades": 1272, "taker_buy_base": 402380.24, "taker_buy_quote": 53963.458386 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1357, "high": 0.1378, "low": 0.1355, "close": 0.1358, "volume": 301653.69, "close_time": 1771131599999, "quote_volume": 41162.167791, "trades": 1088, "taker_buy_base": 129536.22, "taker_buy_quote": 17679.644821 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1359, "high": 0.1371, "low": 0.1355, "close": 0.1368, "volume": 247905.53, "close_time": 1771135199999, "quote_volume": 33799.821513, "trades": 651, "taker_buy_base": 138098.47, "taker_buy_quote": 18822.760227 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1368, "high": 0.137, "low": 0.1359, "close": 0.1364, "volume": 111400.68, "close_time": 1771138799999, "quote_volume": 15217.965463, "trades": 457, "taker_buy_base": 64462.25, "taker_buy_quote": 8807.228836 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1364, "high": 0.1378, "low": 0.1363, "close": 0.1373, "volume": 169432.32, "close_time": 1771142399999, "quote_volume": 23215.517607, "trades": 595, "taker_buy_base": 84932.36, "taker_buy_quote": 11637.233769 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1373, "high": 0.1374, "low": 0.1345, "close": 0.1355, "volume": 462782.99, "close_time": 1771145999999, "quote_volume": 63047.265681, "trades": 1095, "taker_buy_base": 143756.19, "taker_buy_quote": 19561.806103 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1355, "high": 0.1365, "low": 0.1353, "close": 0.136, "volume": 392782.79, "close_time": 1771149599999, "quote_volume": 53453.088514, "trades": 689, "taker_buy_base": 265819.7, "taker_buy_quote": 36200.979888 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.136, "high": 0.1361, "low": 0.1342, "close": 0.1354, "volume": 243916.32, "close_time": 1771153199999, "quote_volume": 32915.65038, "trades": 818, "taker_buy_base": 113441.81, "taker_buy_quote": 15302.25883 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1354, "high": 0.1357, "low": 0.1351, "close": 0.1354, "volume": 192019.9, "close_time": 1771156799999, "quote_volume": 25992.433019, "trades": 332, "taker_buy_base": 81833.86, "taker_buy_quote": 11076.42852 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1305, "close": 0.1305, "volume": 742292.06, "close_time": 1771160399999, "quote_volume": 98904.632472, "trades": 1758, "taker_buy_base": 413817.53, "taker_buy_quote": 55239.414371 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1305, "high": 0.1315, "low": 0.1285, "close": 0.1292, "volume": 971432.18, "close_time": 1771163999999, "quote_volume": 126520.310288, "trades": 1988, "taker_buy_base": 558645.12, "taker_buy_quote": 72834.807268 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1292, "high": 0.1316, "low": 0.1292, "close": 0.1315, "volume": 426247.43, "close_time": 1771167599999, "quote_volume": 55546.61994, "trades": 827, "taker_buy_base": 302747.2, "taker_buy_quote": 39440.449437 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1309, "close": 0.1316, "volume": 271027.0, "close_time": 1771171199999, "quote_volume": 35622.938851, "trades": 621, "taker_buy_base": 167155.07, "taker_buy_quote": 21972.197519 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1304, "close": 0.1308, "volume": 490512.47, "close_time": 1771174799999, "quote_volume": 64305.085372, "trades": 789, "taker_buy_base": 269781.53, "taker_buy_quote": 35370.527866 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1281, "close": 0.1293, "volume": 770005.35, "close_time": 1771178399999, "quote_volume": 99605.809849, "trades": 1265, "taker_buy_base": 390751.77, "taker_buy_quote": 50530.91866 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1282, "close": 0.1284, "volume": 531688.15, "close_time": 1771181999999, "quote_volume": 68468.945157, "trades": 943, "taker_buy_base": 239336.42, "taker_buy_quote": 30829.980118 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1284, "high": 0.1294, "low": 0.1275, "close": 0.1289, "volume": 555480.75, "close_time": 1771185599999, "quote_volume": 71318.642108, "trades": 1069, "taker_buy_base": 339340.97, "taker_buy_quote": 43607.692433 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1289, "high": 0.1299, "low": 0.1283, "close": 0.1296, "volume": 316010.4, "close_time": 1771189199999, "quote_volume": 40891.892672, "trades": 503, "taker_buy_base": 153924.04, "taker_buy_quote": 19912.95953 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1296, "high": 0.1305, "low": 0.1296, "close": 0.1301, "volume": 170343.25, "close_time": 1771192799999, "quote_volume": 22149.779183, "trades": 419, "taker_buy_base": 108065.1, "taker_buy_quote": 14052.028304 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1296, "close": 0.13, "volume": 192705.56, "close_time": 1771196399999, "quote_volume": 25054.495848, "trades": 266, "taker_buy_base": 94260.0, "taker_buy_quote": 12255.219057 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.13, "high": 0.1309, "low": 0.1288, "close": 0.1306, "volume": 161260.04, "close_time": 1771199999999, "quote_volume": 20943.432953, "trades": 393, "taker_buy_base": 95738.87, "taker_buy_quote": 12438.317731 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1307, "high": 0.1315, "low": 0.1305, "close": 0.1309, "volume": 129416.17, "close_time": 1771203599999, "quote_volume": 16934.596649, "trades": 275, "taker_buy_base": 61598.47, "taker_buy_quote": 8056.6435 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1309, "high": 0.1315, "low": 0.1301, "close": 0.1308, "volume": 116160.43, "close_time": 1771207199999, "quote_volume": 15191.931595, "trades": 283, "taker_buy_base": 44952.9, "taker_buy_quote": 5883.366526 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1308, "high": 0.1313, "low": 0.13, "close": 0.1302, "volume": 130871.25, "close_time": 1771210799999, "quote_volume": 17097.858789, "trades": 345, "taker_buy_base": 66485.7, "taker_buy_quote": 8691.640883 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1302, "close": 0.1308, "volume": 208891.71, "close_time": 1771214399999, "quote_volume": 27272.650668, "trades": 307, "taker_buy_base": 132552.13, "taker_buy_quote": 17304.910534 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1308, "high": 0.1321, "low": 0.1307, "close": 0.1318, "volume": 128507.81, "close_time": 1771217999999, "quote_volume": 16913.274583, "trades": 263, "taker_buy_base": 71151.98, "taker_buy_quote": 9361.185129 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1319, "high": 0.1323, "low": 0.1295, "close": 0.1298, "volume": 254525.98, "close_time": 1771221599999, "quote_volume": 33199.767322, "trades": 387, "taker_buy_base": 133166.49, "taker_buy_quote": 17365.368147 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1294, "close": 0.1302, "volume": 123235.16, "close_time": 1771225199999, "quote_volume": 16015.515793, "trades": 233, "taker_buy_base": 81225.81, "taker_buy_quote": 10556.907018 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1289, "close": 0.1294, "volume": 256866.39, "close_time": 1771228799999, "quote_volume": 33256.690223, "trades": 396, "taker_buy_base": 143285.38, "taker_buy_quote": 18556.138971 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1293, "high": 0.1302, "low": 0.1292, "close": 0.1296, "volume": 83509.99, "close_time": 1771232399999, "quote_volume": 10832.775302, "trades": 220, "taker_buy_base": 42460.18, "taker_buy_quote": 5506.884623 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1295, "high": 0.1306, "low": 0.1295, "close": 0.1303, "volume": 304093.9, "close_time": 1771235999999, "quote_volume": 39589.363721, "trades": 466, "taker_buy_base": 152427.9, "taker_buy_quote": 19848.844996 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1297, "close": 0.1299, "volume": 126513.0, "close_time": 1771239599999, "quote_volume": 16448.776743, "trades": 255, "taker_buy_base": 54783.53, "taker_buy_quote": 7125.33013 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.13, "high": 0.1301, "low": 0.1282, "close": 0.1298, "volume": 169643.92, "close_time": 1771243199999, "quote_volume": 21962.517899, "trades": 386, "taker_buy_base": 79230.95, "taker_buy_quote": 10263.42835 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1298, "high": 0.1322, "low": 0.1293, "close": 0.1322, "volume": 236426.52, "close_time": 1771246799999, "quote_volume": 30951.471192, "trades": 613, "taker_buy_base": 134637.97, "taker_buy_quote": 17615.984153 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1322, "high": 0.1329, "low": 0.1294, "close": 0.1298, "volume": 535892.66, "close_time": 1771250399999, "quote_volume": 70121.811567, "trades": 1075, "taker_buy_base": 233070.14, "taker_buy_quote": 30507.492029 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1297, "high": 0.1308, "low": 0.1289, "close": 0.1302, "volume": 350355.7, "close_time": 1771253999999, "quote_volume": 45538.376053, "trades": 797, "taker_buy_base": 134369.95, "taker_buy_quote": 17464.243084 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1269, "close": 0.1274, "volume": 877410.08, "close_time": 1771257599999, "quote_volume": 112430.098948, "trades": 1505, "taker_buy_base": 491571.87, "taker_buy_quote": 62930.400342 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1274, "high": 0.1292, "low": 0.1273, "close": 0.1285, "volume": 778993.56, "close_time": 1771261199999, "quote_volume": 99777.852522, "trades": 914, "taker_buy_base": 395416.11, "taker_buy_quote": 50648.164641 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1275, "close": 0.1275, "volume": 390668.15, "close_time": 1771264799999, "quote_volume": 50020.567515, "trades": 525, "taker_buy_base": 263988.4, "taker_buy_quote": 33801.399676 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1276, "high": 0.129, "low": 0.1275, "close": 0.1281, "volume": 448047.67, "close_time": 1771268399999, "quote_volume": 57442.515189, "trades": 434, "taker_buy_base": 226522.39, "taker_buy_quote": 29053.368013 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1281, "high": 0.1297, "low": 0.1278, "close": 0.1291, "volume": 462934.79, "close_time": 1771271999999, "quote_volume": 59620.185189, "trades": 732, "taker_buy_base": 210749.03, "taker_buy_quote": 27205.192491 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1291, "high": 0.1309, "low": 0.1284, "close": 0.1306, "volume": 309195.42, "close_time": 1771275599999, "quote_volume": 40213.479527, "trades": 521, "taker_buy_base": 198990.18, "taker_buy_quote": 25900.20225 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1303, "close": 0.1315, "volume": 477337.71, "close_time": 1771279199999, "quote_volume": 62411.538989, "trades": 453, "taker_buy_base": 220836.87, "taker_buy_quote": 28905.534322 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1303, "close": 0.1307, "volume": 409051.73, "close_time": 1771282799999, "quote_volume": 53460.583128, "trades": 401, "taker_buy_base": 159321.41, "taker_buy_quote": 20806.382041 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1306, "high": 0.1308, "low": 0.13, "close": 0.1302, "volume": 156922.03, "close_time": 1771286399999, "quote_volume": 20471.11507, "trades": 266, "taker_buy_base": 85572.92, "taker_buy_quote": 11166.076075 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1295, "close": 0.1297, "volume": 177257.11, "close_time": 1771289999999, "quote_volume": 23043.781967, "trades": 369, "taker_buy_base": 97276.8, "taker_buy_quote": 12643.90336 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1297, "high": 0.1305, "low": 0.1297, "close": 0.1302, "volume": 126636.52, "close_time": 1771293599999, "quote_volume": 16467.723037, "trades": 376, "taker_buy_base": 84600.01, "taker_buy_quote": 10999.245001 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1301, "high": 0.131, "low": 0.1293, "close": 0.1306, "volume": 174298.76, "close_time": 1771297199999, "quote_volume": 22733.355091, "trades": 681, "taker_buy_base": 110341.84, "taker_buy_quote": 14397.244059 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1297, "close": 0.1297, "volume": 104359.81, "close_time": 1771300799999, "quote_volume": 13579.018269, "trades": 316, "taker_buy_base": 64118.04, "taker_buy_quote": 8339.331312 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1296, "high": 0.1305, "low": 0.1295, "close": 0.1297, "volume": 312013.95, "close_time": 1771304399999, "quote_volume": 40509.599315, "trades": 333, "taker_buy_base": 108910.22, "taker_buy_quote": 14155.160996 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1277, "close": 0.1281, "volume": 443868.22, "close_time": 1771307999999, "quote_volume": 57038.306547, "trades": 682, "taker_buy_base": 176494.95, "taker_buy_quote": 22694.636977 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1282, "high": 0.1286, "low": 0.1279, "close": 0.128, "volume": 469134.23, "close_time": 1771311599999, "quote_volume": 60141.166403, "trades": 664, "taker_buy_base": 189955.0, "taker_buy_quote": 24358.538119 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.128, "high": 0.1284, "low": 0.1277, "close": 0.1279, "volume": 465580.7, "close_time": 1771315199999, "quote_volume": 59613.592849, "trades": 555, "taker_buy_base": 227496.36, "taker_buy_quote": 29133.188813 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1278, "high": 0.1282, "low": 0.1272, "close": 0.1275, "volume": 514096.44, "close_time": 1771318799999, "quote_volume": 65727.139315, "trades": 545, "taker_buy_base": 269024.36, "taker_buy_quote": 34395.503247 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1274, "high": 0.1276, "low": 0.1269, "close": 0.1275, "volume": 117824.47, "close_time": 1771322399999, "quote_volume": 15002.277018, "trades": 208, "taker_buy_base": 60499.11, "taker_buy_quote": 7700.853702 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1266, "close": 0.1271, "volume": 237054.46, "close_time": 1771325999999, "quote_volume": 30080.241983, "trades": 314, "taker_buy_base": 152230.18, "taker_buy_quote": 19315.62785 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1271, "high": 0.128, "low": 0.127, "close": 0.1279, "volume": 417928.24, "close_time": 1771329599999, "quote_volume": 53364.553265, "trades": 512, "taker_buy_base": 241263.95, "taker_buy_quote": 30801.174807 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1278, "high": 0.129, "low": 0.1276, "close": 0.1278, "volume": 230528.6, "close_time": 1771333199999, "quote_volume": 29530.82744, "trades": 357, "taker_buy_base": 130682.46, "taker_buy_quote": 16740.050228 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1279, "high": 0.129, "low": 0.1274, "close": 0.1282, "volume": 231436.31, "close_time": 1771336799999, "quote_volume": 29711.597506, "trades": 407, "taker_buy_base": 144789.09, "taker_buy_quote": 18589.566065 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1282, "high": 0.1285, "low": 0.1251, "close": 0.1252, "volume": 1267392.85, "close_time": 1771340399999, "quote_volume": 160307.936767, "trades": 1602, "taker_buy_base": 666056.62, "taker_buy_quote": 84263.34633 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1252, "high": 0.1265, "low": 0.1239, "close": 0.1264, "volume": 1216277.69, "close_time": 1771343999999, "quote_volume": 152253.742196, "trades": 1639, "taker_buy_base": 711410.04, "taker_buy_quote": 89094.825743 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1265, "high": 0.1288, "low": 0.1264, "close": 0.1272, "volume": 553598.03, "close_time": 1771347599999, "quote_volume": 70604.898236, "trades": 974, "taker_buy_base": 355851.66, "taker_buy_quote": 45377.689613 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1258, "close": 0.1264, "volume": 470595.76, "close_time": 1771351199999, "quote_volume": 59587.203124, "trades": 757, "taker_buy_base": 213577.24, "taker_buy_quote": 27045.763152 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1263, "high": 0.1294, "low": 0.1261, "close": 0.1287, "volume": 527708.21, "close_time": 1771354799999, "quote_volume": 67625.817858, "trades": 716, "taker_buy_base": 335070.5, "taker_buy_quote": 42938.362286 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1273, "close": 0.1277, "volume": 157679.77, "close_time": 1771358399999, "quote_volume": 20218.900768, "trades": 438, "taker_buy_base": 69855.42, "taker_buy_quote": 8944.303884 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1265, "close": 0.1271, "volume": 354323.25, "close_time": 1771361999999, "quote_volume": 45045.206661, "trades": 444, "taker_buy_base": 184361.89, "taker_buy_quote": 23420.643364 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1266, "close": 0.1269, "volume": 304626.41, "close_time": 1771365599999, "quote_volume": 38668.56637, "trades": 320, "taker_buy_base": 221341.81, "taker_buy_quote": 28099.049548 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1269, "high": 0.127, "low": 0.1265, "close": 0.1266, "volume": 168373.68, "close_time": 1771369199999, "quote_volume": 21342.317263, "trades": 212, "taker_buy_base": 117576.26, "taker_buy_quote": 14902.07473 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1261, "close": 0.1267, "volume": 302204.14, "close_time": 1771372799999, "quote_volume": 38232.853444, "trades": 292, "taker_buy_base": 149281.03, "taker_buy_quote": 18882.667633 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1263, "close": 0.1264, "volume": 173070.56, "close_time": 1771376399999, "quote_volume": 21920.643149, "trades": 309, "taker_buy_base": 102585.68, "taker_buy_quote": 12999.195636 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1256, "close": 0.1261, "volume": 192347.35, "close_time": 1771379999999, "quote_volume": 24240.693176, "trades": 299, "taker_buy_base": 93925.29, "taker_buy_quote": 11835.158047 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1262, "close": 0.1273, "volume": 110270.17, "close_time": 1771383599999, "quote_volume": 13991.53807, "trades": 202, "taker_buy_base": 79433.79, "taker_buy_quote": 10076.940967 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1273, "high": 0.1277, "low": 0.1273, "close": 0.1276, "volume": 74318.93, "close_time": 1771387199999, "quote_volume": 9471.595055, "trades": 200, "taker_buy_base": 34329.8, "taker_buy_quote": 4375.830042 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1277, "high": 0.1277, "low": 0.1271, "close": 0.1273, "volume": 182854.73, "close_time": 1771390799999, "quote_volume": 23308.924899, "trades": 186, "taker_buy_base": 89869.06, "taker_buy_quote": 11454.104967 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1273, "high": 0.1275, "low": 0.127, "close": 0.1271, "volume": 62484.55, "close_time": 1771394399999, "quote_volume": 7948.804849, "trades": 137, "taker_buy_base": 23653.23, "taker_buy_quote": 3010.003276 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1272, "high": 0.1274, "low": 0.1269, "close": 0.1269, "volume": 91685.25, "close_time": 1771397999999, "quote_volume": 11658.490937, "trades": 148, "taker_buy_base": 67618.39, "taker_buy_quote": 8599.445109 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1269, "high": 0.1281, "low": 0.1269, "close": 0.1276, "volume": 207626.92, "close_time": 1771401599999, "quote_volume": 26453.884641, "trades": 244, "taker_buy_base": 68274.71, "taker_buy_quote": 8705.437223 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1275, "close": 0.1275, "volume": 259358.69, "close_time": 1771405199999, "quote_volume": 33134.855558, "trades": 391, "taker_buy_base": 139309.71, "taker_buy_quote": 17800.495099 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1275, "close": 0.1279, "volume": 27409.73, "close_time": 1771408799999, "quote_volume": 3505.651735, "trades": 100, "taker_buy_base": 10066.84, "taker_buy_quote": 1287.022129 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1271, "close": 0.1272, "volume": 133311.56, "close_time": 1771412399999, "quote_volume": 17005.723483, "trades": 160, "taker_buy_base": 80228.75, "taker_buy_quote": 10232.154551 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1259, "close": 0.1262, "volume": 401497.48, "close_time": 1771415999999, "quote_volume": 50805.613448, "trades": 521, "taker_buy_base": 233542.53, "taker_buy_quote": 29558.55958 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1254, "close": 0.1258, "volume": 217071.06, "close_time": 1771419599999, "quote_volume": 27360.110578, "trades": 265, "taker_buy_base": 111372.08, "taker_buy_quote": 14050.16395 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1241, "close": 0.1248, "volume": 666150.91, "close_time": 1771423199999, "quote_volume": 83260.712419, "trades": 668, "taker_buy_base": 335951.79, "taker_buy_quote": 42005.114203 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1248, "high": 0.1252, "low": 0.1237, "close": 0.1246, "volume": 668551.31, "close_time": 1771426799999, "quote_volume": 83208.965263, "trades": 912, "taker_buy_base": 381063.8, "taker_buy_quote": 47402.333196 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1246, "high": 0.1271, "low": 0.1246, "close": 0.1253, "volume": 555404.26, "close_time": 1771430399999, "quote_volume": 69824.776088, "trades": 726, "taker_buy_base": 347411.75, "taker_buy_quote": 43703.417231 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1235, "close": 0.1237, "volume": 709234.57, "close_time": 1771433999999, "quote_volume": 88075.511632, "trades": 765, "taker_buy_base": 360271.38, "taker_buy_quote": 44750.423696 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1237, "high": 0.1251, "low": 0.1235, "close": 0.1236, "volume": 247800.85, "close_time": 1771437599999, "quote_volume": 30770.97046, "trades": 457, "taker_buy_base": 118638.3, "taker_buy_quote": 14746.152608 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1236, "high": 0.1239, "low": 0.1207, "close": 0.1211, "volume": 884781.15, "close_time": 1771441199999, "quote_volume": 107826.843292, "trades": 1256, "taker_buy_base": 441037.65, "taker_buy_quote": 53704.609626 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.121, "high": 0.1216, "low": 0.1186, "close": 0.1189, "volume": 1168573.18, "close_time": 1771444799999, "quote_volume": 140252.611782, "trades": 2032, "taker_buy_base": 652749.74, "taker_buy_quote": 78361.009512 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1174, "close": 0.1177, "volume": 768242.97, "close_time": 1771448399999, "quote_volume": 91088.727176, "trades": 1078, "taker_buy_base": 360405.6, "taker_buy_quote": 42752.460581 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1177, "high": 0.118, "low": 0.1159, "close": 0.1162, "volume": 1308793.39, "close_time": 1771451999999, "quote_volume": 153044.588577, "trades": 2724, "taker_buy_base": 856450.7, "taker_buy_quote": 100140.681644 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1154, "close": 0.1162, "volume": 1009965.41, "close_time": 1771455599999, "quote_volume": 117155.98286, "trades": 2077, "taker_buy_base": 732471.8, "taker_buy_quote": 84981.629451 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1162, "high": 0.1168, "low": 0.1161, "close": 0.1165, "volume": 608329.02, "close_time": 1771459199999, "quote_volume": 70850.353652, "trades": 959, "taker_buy_base": 375842.62, "taker_buy_quote": 43750.494627 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1155, "close": 0.1165, "volume": 602663.14, "close_time": 1771462799999, "quote_volume": 70006.988207, "trades": 819, "taker_buy_base": 439350.25, "taker_buy_quote": 51037.773325 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1149, "close": 0.1159, "volume": 892266.74, "close_time": 1771466399999, "quote_volume": 103416.978213, "trades": 708, "taker_buy_base": 531667.08, "taker_buy_quote": 61592.31165 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1137, "close": 0.1141, "volume": 654126.73, "close_time": 1771469999999, "quote_volume": 75305.381574, "trades": 873, "taker_buy_base": 405669.92, "taker_buy_quote": 46705.416773 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1127, "close": 0.114, "volume": 1164823.16, "close_time": 1771473599999, "quote_volume": 132373.145507, "trades": 1218, "taker_buy_base": 691936.05, "taker_buy_quote": 78642.546361 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1123, "close": 0.1125, "volume": 1084066.96, "close_time": 1771477199999, "quote_volume": 122895.69224, "trades": 1575, "taker_buy_base": 662862.74, "taker_buy_quote": 75159.596903 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1125, "high": 0.1133, "low": 0.1107, "close": 0.1118, "volume": 1676919.36, "close_time": 1771480799999, "quote_volume": 187241.182986, "trades": 3478, "taker_buy_base": 1109093.2, "taker_buy_quote": 123823.607156 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1118, "high": 0.1121, "low": 0.1105, "close": 0.1106, "volume": 989087.77, "close_time": 1771484399999, "quote_volume": 110334.484289, "trades": 2306, "taker_buy_base": 693622.22, "taker_buy_quote": 77373.040175 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1073, "close": 0.1086, "volume": 3937927.25, "close_time": 1771487999999, "quote_volume": 428125.129762, "trades": 7539, "taker_buy_base": 2571507.96, "taker_buy_quote": 279489.737279 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1086, "high": 0.1101, "low": 0.1072, "close": 0.1088, "volume": 3124156.44, "close_time": 1771491599999, "quote_volume": 339003.713198, "trades": 4704, "taker_buy_base": 1864810.39, "taker_buy_quote": 202292.685128 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1088, "high": 0.1112, "low": 0.1083, "close": 0.1104, "volume": 1620965.11, "close_time": 1771495199999, "quote_volume": 178434.141796, "trades": 1829, "taker_buy_base": 898973.52, "taker_buy_quote": 98851.986364 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1104, "high": 0.1121, "low": 0.1103, "close": 0.1109, "volume": 1108154.92, "close_time": 1771498799999, "quote_volume": 123246.479024, "trades": 1217, "taker_buy_base": 590173.02, "taker_buy_quote": 65621.596067 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1086, "close": 0.1088, "volume": 1048656.83, "close_time": 1771502399999, "quote_volume": 114830.344429, "trades": 1001, "taker_buy_base": 634058.68, "taker_buy_quote": 69439.543001 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1088, "high": 0.111, "low": 0.1087, "close": 0.1104, "volume": 762615.28, "close_time": 1771505999999, "quote_volume": 83765.254875, "trades": 1065, "taker_buy_base": 481362.22, "taker_buy_quote": 52834.496721 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1071, "close": 0.1081, "volume": 2036643.74, "close_time": 1771509599999, "quote_volume": 223260.81429, "trades": 2146, "taker_buy_base": 1061155.19, "taker_buy_quote": 116288.105839 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1081, "high": 0.1112, "low": 0.1079, "close": 0.1096, "volume": 1257090.95, "close_time": 1771513199999, "quote_volume": 137365.040572, "trades": 1641, "taker_buy_base": 700076.09, "taker_buy_quote": 76470.758771 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1081, "close": 0.1083, "volume": 842347.53, "close_time": 1771516799999, "quote_volume": 92012.191154, "trades": 1243, "taker_buy_base": 411516.19, "taker_buy_quote": 44946.250175 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1084, "high": 0.112, "low": 0.1072, "close": 0.1098, "volume": 2499283.17, "close_time": 1771520399999, "quote_volume": 274280.891518, "trades": 2984, "taker_buy_base": 1198500.69, "taker_buy_quote": 131459.53528 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1099, "high": 0.1117, "low": 0.1084, "close": 0.1098, "volume": 1522146.87, "close_time": 1771523999999, "quote_volume": 168260.812061, "trades": 1586, "taker_buy_base": 944979.23, "taker_buy_quote": 104482.638262 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1091, "close": 0.1094, "volume": 446159.9, "close_time": 1771527599999, "quote_volume": 48932.143815, "trades": 818, "taker_buy_base": 267274.77, "taker_buy_quote": 29311.047184 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1087, "close": 0.1097, "volume": 677555.35, "close_time": 1771531199999, "quote_volume": 74001.961057, "trades": 931, "taker_buy_base": 383797.67, "taker_buy_quote": 41919.710827 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1087, "close": 0.1091, "volume": 725755.67, "close_time": 1771534799999, "quote_volume": 79286.895665, "trades": 768, "taker_buy_base": 459094.74, "taker_buy_quote": 50152.565464 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1089, "close": 0.1091, "volume": 308405.63, "close_time": 1771538399999, "quote_volume": 33719.498269, "trades": 338, "taker_buy_base": 205210.96, "taker_buy_quote": 22438.703711 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.109, "high": 0.1099, "low": 0.1079, "close": 0.1099, "volume": 479836.45, "close_time": 1771541999999, "quote_volume": 52104.142551, "trades": 458, "taker_buy_base": 319284.36, "taker_buy_quote": 34660.659083 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1099, "high": 0.1113, "low": 0.1096, "close": 0.1111, "volume": 492629.12, "close_time": 1771545599999, "quote_volume": 54436.699144, "trades": 490, "taker_buy_base": 273465.24, "taker_buy_quote": 30225.072451 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1105, "close": 0.1108, "volume": 997780.1, "close_time": 1771549199999, "quote_volume": 111054.460031, "trades": 798, "taker_buy_base": 454375.67, "taker_buy_quote": 50588.895178 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1107, "high": 0.1122, "low": 0.1099, "close": 0.112, "volume": 551527.04, "close_time": 1771552799999, "quote_volume": 61355.550711, "trades": 564, "taker_buy_base": 291559.18, "taker_buy_quote": 32459.074101 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1099, "close": 0.1102, "volume": 682277.09, "close_time": 1771556399999, "quote_volume": 75663.415497, "trades": 568, "taker_buy_base": 371191.37, "taker_buy_quote": 41179.109582 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1096, "close": 0.1101, "volume": 389086.47, "close_time": 1771559999999, "quote_volume": 42831.202984, "trades": 436, "taker_buy_base": 190404.02, "taker_buy_quote": 20954.722615 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1084, "close": 0.1094, "volume": 669745.21, "close_time": 1771563599999, "quote_volume": 73301.510851, "trades": 659, "taker_buy_base": 342441.36, "taker_buy_quote": 37378.776629 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1095, "high": 0.1103, "low": 0.1083, "close": 0.1097, "volume": 634770.39, "close_time": 1771567199999, "quote_volume": 69341.840127, "trades": 713, "taker_buy_base": 305595.02, "taker_buy_quote": 33366.278778 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1087, "close": 0.1091, "volume": 323106.45, "close_time": 1771570799999, "quote_volume": 35256.301312, "trades": 404, "taker_buy_base": 181386.02, "taker_buy_quote": 19787.104778 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.109, "high": 0.1092, "low": 0.108, "close": 0.1085, "volume": 1285085.52, "close_time": 1771574399999, "quote_volume": 139463.151816, "trades": 1129, "taker_buy_base": 752987.81, "taker_buy_quote": 81713.118992 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1074, "close": 0.1084, "volume": 797441.38, "close_time": 1771577999999, "quote_volume": 86075.824113, "trades": 547, "taker_buy_base": 422483.63, "taker_buy_quote": 45596.894163 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1084, "high": 0.1089, "low": 0.1078, "close": 0.108, "volume": 523017.95, "close_time": 1771581599999, "quote_volume": 56707.04946, "trades": 410, "taker_buy_base": 223006.89, "taker_buy_quote": 24164.650519 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.108, "high": 0.1087, "low": 0.1077, "close": 0.1079, "volume": 707961.6, "close_time": 1771585199999, "quote_volume": 76573.415203, "trades": 503, "taker_buy_base": 330025.37, "taker_buy_quote": 35657.660726 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1073, "close": 0.1074, "volume": 446969.63, "close_time": 1771588799999, "quote_volume": 48139.401289, "trades": 381, "taker_buy_base": 172392.81, "taker_buy_quote": 18573.834977 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1073, "high": 0.11, "low": 0.107, "close": 0.1094, "volume": 878516.35, "close_time": 1771592399999, "quote_volume": 95149.127093, "trades": 648, "taker_buy_base": 540339.98, "taker_buy_quote": 58542.404677 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1055, "close": 0.1074, "volume": 1598348.52, "close_time": 1771595999999, "quote_volume": 172538.141047, "trades": 1598, "taker_buy_base": 836425.1, "taker_buy_quote": 90354.071771 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1074, "high": 0.1088, "low": 0.1071, "close": 0.1079, "volume": 627457.42, "close_time": 1771599599999, "quote_volume": 67764.470957, "trades": 598, "taker_buy_base": 303500.47, "taker_buy_quote": 32799.461657 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1079, "high": 0.1117, "low": 0.1079, "close": 0.1117, "volume": 2014869.65, "close_time": 1771603199999, "quote_volume": 221199.577206, "trades": 1944, "taker_buy_base": 1133351.16, "taker_buy_quote": 124251.22634 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1117, "high": 0.1142, "low": 0.11, "close": 0.111, "volume": 1538600.38, "close_time": 1771606799999, "quote_volume": 172447.661959, "trades": 1701, "taker_buy_base": 765244.49, "taker_buy_quote": 85800.329914 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1108, "high": 0.1118, "low": 0.1089, "close": 0.1118, "volume": 1389124.36, "close_time": 1771610399999, "quote_volume": 152761.99261, "trades": 1141, "taker_buy_base": 765442.67, "taker_buy_quote": 84112.887571 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1099, "close": 0.1113, "volume": 1678132.55, "close_time": 1771613999999, "quote_volume": 186638.358317, "trades": 1258, "taker_buy_base": 955172.55, "taker_buy_quote": 106212.485984 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1106, "close": 0.1108, "volume": 295040.72, "close_time": 1771617599999, "quote_volume": 32749.574051, "trades": 385, "taker_buy_base": 155995.71, "taker_buy_quote": 17313.831598 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1109, "high": 0.1112, "low": 0.11, "close": 0.1101, "volume": 283798.62, "close_time": 1771621199999, "quote_volume": 31393.413379, "trades": 426, "taker_buy_base": 161405.29, "taker_buy_quote": 17852.835795 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1101, "high": 0.1115, "low": 0.1099, "close": 0.111, "volume": 187539.22, "close_time": 1771624799999, "quote_volume": 20740.932421, "trades": 253, "taker_buy_base": 102879.98, "taker_buy_quote": 11380.081911 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.111, "high": 0.1112, "low": 0.1105, "close": 0.1111, "volume": 323710.71, "close_time": 1771628399999, "quote_volume": 35873.205911, "trades": 279, "taker_buy_base": 176714.7, "taker_buy_quote": 19589.302271 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.111, "high": 0.1111, "low": 0.1099, "close": 0.1107, "volume": 233297.18, "close_time": 1771631999999, "quote_volume": 25755.382115, "trades": 195, "taker_buy_base": 120544.16, "taker_buy_quote": 13291.673143 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1108, "high": 0.111, "low": 0.1099, "close": 0.1102, "volume": 356838.82, "close_time": 1771635599999, "quote_volume": 39393.318139, "trades": 383, "taker_buy_base": 168558.81, "taker_buy_quote": 18602.750531 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1097, "close": 0.11, "volume": 209918.92, "close_time": 1771639199999, "quote_volume": 23082.928981, "trades": 218, "taker_buy_base": 106982.48, "taker_buy_quote": 11766.87161 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.11, "high": 0.1111, "low": 0.1097, "close": 0.111, "volume": 280773.41, "close_time": 1771642799999, "quote_volume": 30992.088892, "trades": 250, "taker_buy_base": 170172.79, "taker_buy_quote": 18778.85883 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.111, "high": 0.1112, "low": 0.1101, "close": 0.1109, "volume": 317348.58, "close_time": 1771646399999, "quote_volume": 35128.884505, "trades": 336, "taker_buy_base": 168071.04, "taker_buy_quote": 18606.443606 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1109, "high": 0.1124, "low": 0.1108, "close": 0.1121, "volume": 1099955.6, "close_time": 1771649999999, "quote_volume": 123093.164878, "trades": 774, "taker_buy_base": 538377.71, "taker_buy_quote": 60233.696298 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.112, "high": 0.1146, "low": 0.1117, "close": 0.1129, "volume": 1262462.9, "close_time": 1771653599999, "quote_volume": 143032.108074, "trades": 985, "taker_buy_base": 593099.33, "taker_buy_quote": 67109.265608 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.113, "high": 0.1145, "low": 0.1128, "close": 0.1133, "volume": 1090404.56, "close_time": 1771657199999, "quote_volume": 123868.476298, "trades": 807, "taker_buy_base": 508040.13, "taker_buy_quote": 57684.081106 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1133, "high": 0.1135, "low": 0.1123, "close": 0.1125, "volume": 1694634.58, "close_time": 1771660799999, "quote_volume": 191224.860521, "trades": 954, "taker_buy_base": 784702.79, "taker_buy_quote": 88492.183076 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1125, "high": 0.1138, "low": 0.1124, "close": 0.1137, "volume": 828590.13, "close_time": 1771664399999, "quote_volume": 93526.751655, "trades": 557, "taker_buy_base": 597999.91, "taker_buy_quote": 67496.287377 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1136, "high": 0.1147, "low": 0.113, "close": 0.1138, "volume": 480712.32, "close_time": 1771667999999, "quote_volume": 54731.205292, "trades": 542, "taker_buy_base": 229252.64, "taker_buy_quote": 26101.375962 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1128, "close": 0.1129, "volume": 758473.89, "close_time": 1771671599999, "quote_volume": 86185.764166, "trades": 593, "taker_buy_base": 416499.21, "taker_buy_quote": 47334.86042 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1112, "close": 0.1113, "volume": 504692.93, "close_time": 1771675199999, "quote_volume": 56607.284696, "trades": 495, "taker_buy_base": 267561.21, "taker_buy_quote": 30021.297985 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1108, "close": 0.111, "volume": 639217.25, "close_time": 1771678799999, "quote_volume": 71072.389832, "trades": 444, "taker_buy_base": 293830.41, "taker_buy_quote": 32667.891934 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1109, "high": 0.1122, "low": 0.1106, "close": 0.1121, "volume": 280674.17, "close_time": 1771682399999, "quote_volume": 31227.91577, "trades": 284, "taker_buy_base": 138576.07, "taker_buy_quote": 15463.108396 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1111, "close": 0.1112, "volume": 529458.67, "close_time": 1771685999999, "quote_volume": 59251.417386, "trades": 576, "taker_buy_base": 247660.67, "taker_buy_quote": 27718.386537 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1105, "close": 0.1111, "volume": 190706.24, "close_time": 1771689599999, "quote_volume": 21184.677451, "trades": 338, "taker_buy_base": 101763.7, "taker_buy_quote": 11309.429667 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1096, "close": 0.1098, "volume": 468039.85, "close_time": 1771693199999, "quote_volume": 51524.893372, "trades": 513, "taker_buy_base": 237021.44, "taker_buy_quote": 26071.483403 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1095, "close": 0.1098, "volume": 294571.43, "close_time": 1771696799999, "quote_volume": 32386.590294, "trades": 253, "taker_buy_base": 87809.94, "taker_buy_quote": 9651.012513 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1099, "close": 0.1106, "volume": 375013.95, "close_time": 1771700399999, "quote_volume": 41408.430195, "trades": 353, "taker_buy_base": 173289.0, "taker_buy_quote": 19142.7441 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1107, "high": 0.1108, "low": 0.11, "close": 0.11, "volume": 259094.11, "close_time": 1771703999999, "quote_volume": 28562.671593, "trades": 270, "taker_buy_base": 98813.65, "taker_buy_quote": 10902.523693 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1099, "high": 0.1106, "low": 0.1097, "close": 0.11, "volume": 682030.61, "close_time": 1771707599999, "quote_volume": 75193.911755, "trades": 499, "taker_buy_base": 326072.48, "taker_buy_quote": 35971.640113 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1096, "close": 0.1102, "volume": 265178.11, "close_time": 1771711199999, "quote_volume": 29184.791633, "trades": 278, "taker_buy_base": 109140.09, "taker_buy_quote": 12019.99019 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1092, "close": 0.1094, "volume": 353631.88, "close_time": 1771714799999, "quote_volume": 38771.904716, "trades": 322, "taker_buy_base": 197176.09, "taker_buy_quote": 21605.295865 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1085, "close": 0.1086, "volume": 211679.61, "close_time": 1771718399999, "quote_volume": 23033.69163, "trades": 273, "taker_buy_base": 79457.28, "taker_buy_quote": 8636.664869 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1069, "close": 0.1076, "volume": 744182.48, "close_time": 1771721999999, "quote_volume": 80241.279355, "trades": 667, "taker_buy_base": 418512.43, "taker_buy_quote": 45060.302378 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1074, "close": 0.1074, "volume": 253029.49, "close_time": 1771725599999, "quote_volume": 27269.12306, "trades": 419, "taker_buy_base": 157325.68, "taker_buy_quote": 16954.572232 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1066, "close": 0.1068, "volume": 815941.92, "close_time": 1771729199999, "quote_volume": 87581.735635, "trades": 599, "taker_buy_base": 288869.78, "taker_buy_quote": 31024.815091 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1067, "close": 0.1072, "volume": 596983.14, "close_time": 1771732799999, "quote_volume": 63922.795572, "trades": 527, "taker_buy_base": 316070.22, "taker_buy_quote": 33828.817031 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1071, "high": 0.1077, "low": 0.107, "close": 0.1073, "volume": 521583.95, "close_time": 1771736399999, "quote_volume": 56006.150865, "trades": 349, "taker_buy_base": 225783.79, "taker_buy_quote": 24243.056076 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1074, "high": 0.1079, "low": 0.107, "close": 0.1073, "volume": 244653.21, "close_time": 1771739999999, "quote_volume": 26298.755402, "trades": 285, "taker_buy_base": 109504.03, "taker_buy_quote": 11770.969833 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1074, "high": 0.108, "low": 0.1071, "close": 0.1074, "volume": 273630.92, "close_time": 1771743599999, "quote_volume": 29431.983118, "trades": 309, "taker_buy_base": 180116.48, "taker_buy_quote": 19373.674382 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1068, "close": 0.1069, "volume": 359787.55, "close_time": 1771747199999, "quote_volume": 38555.145835, "trades": 328, "taker_buy_base": 98944.96, "taker_buy_quote": 10609.492367 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.107, "high": 0.107, "low": 0.106, "close": 0.1062, "volume": 401215.19, "close_time": 1771750799999, "quote_volume": 42775.102542, "trades": 468, "taker_buy_base": 189952.43, "taker_buy_quote": 20257.586934 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1061, "high": 0.1071, "low": 0.106, "close": 0.1071, "volume": 247750.29, "close_time": 1771754399999, "quote_volume": 26392.93686, "trades": 313, "taker_buy_base": 192417.38, "taker_buy_quote": 20500.955524 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1071, "high": 0.1091, "low": 0.1068, "close": 0.1089, "volume": 2442050.19, "close_time": 1771757999999, "quote_volume": 263921.922148, "trades": 893, "taker_buy_base": 861080.49, "taker_buy_quote": 93031.022199 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1086, "close": 0.1087, "volume": 186085.5, "close_time": 1771761599999, "quote_volume": 20259.773535, "trades": 323, "taker_buy_base": 99628.07, "taker_buy_quote": 10850.251035 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1066, "close": 0.1073, "volume": 550986.96, "close_time": 1771765199999, "quote_volume": 59023.357127, "trades": 480, "taker_buy_base": 314681.56, "taker_buy_quote": 33690.427143 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1072, "high": 0.1078, "low": 0.107, "close": 0.1071, "volume": 402234.22, "close_time": 1771768799999, "quote_volume": 43195.568631, "trades": 509, "taker_buy_base": 193092.5, "taker_buy_quote": 20724.395638 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1068, "close": 0.1074, "volume": 206289.99, "close_time": 1771772399999, "quote_volume": 22125.696889, "trades": 268, "taker_buy_base": 137275.23, "taker_buy_quote": 14725.760462 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1075, "high": 0.1101, "low": 0.1075, "close": 0.1082, "volume": 1248954.05, "close_time": 1771775999999, "quote_volume": 135821.730182, "trades": 1015, "taker_buy_base": 527332.66, "taker_buy_quote": 57395.966892 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1066, "close": 0.107, "volume": 1623420.44, "close_time": 1771779599999, "quote_volume": 174082.750273, "trades": 1416, "taker_buy_base": 805627.57, "taker_buy_quote": 86409.966045 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.107, "high": 0.1075, "low": 0.1067, "close": 0.1071, "volume": 475013.91, "close_time": 1771783199999, "quote_volume": 50901.690817, "trades": 325, "taker_buy_base": 228950.91, "taker_buy_quote": 24534.594841 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1066, "close": 0.1067, "volume": 190001.47, "close_time": 1771786799999, "quote_volume": 20326.225735, "trades": 225, "taker_buy_base": 71870.57, "taker_buy_quote": 7692.033545 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1068, "high": 0.107, "low": 0.1058, "close": 0.1065, "volume": 203068.15, "close_time": 1771790399999, "quote_volume": 21591.095556, "trades": 316, "taker_buy_base": 99348.95, "taker_buy_quote": 10559.206444 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1047, "close": 0.1053, "volume": 485427.6, "close_time": 1771793999999, "quote_volume": 51188.855258, "trades": 505, "taker_buy_base": 232131.51, "taker_buy_quote": 24481.080417 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1053, "high": 0.1067, "low": 0.1053, "close": 0.1064, "volume": 589654.37, "close_time": 1771797599999, "quote_volume": 62634.966524, "trades": 554, "taker_buy_base": 377536.79, "taker_buy_quote": 40091.729065 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1064, "high": 0.1074, "low": 0.1061, "close": 0.1072, "volume": 166417.29, "close_time": 1771801199999, "quote_volume": 17771.397101, "trades": 273, "taker_buy_base": 92766.59, "taker_buy_quote": 9910.163429 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1073, "high": 0.1078, "low": 0.107, "close": 0.1075, "volume": 259768.02, "close_time": 1771804799999, "quote_volume": 27898.527256, "trades": 316, "taker_buy_base": 165834.28, "taker_buy_quote": 17816.489644 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1056, "close": 0.1058, "volume": 375473.31, "close_time": 1771808399999, "quote_volume": 39931.99006, "trades": 452, "taker_buy_base": 188317.73, "taker_buy_quote": 20013.599856 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1006, "close": 0.1016, "volume": 2526332.26, "close_time": 1771811999999, "quote_volume": 259064.626097, "trades": 4551, "taker_buy_base": 1113833.61, "taker_buy_quote": 114107.55137 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1015, "close": 0.1026, "volume": 485757.75, "close_time": 1771815599999, "quote_volume": 49717.088054, "trades": 628, "taker_buy_base": 288383.83, "taker_buy_quote": 29531.48792 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1021, "close": 0.1027, "volume": 479676.97, "close_time": 1771819199999, "quote_volume": 49217.926921, "trades": 515, "taker_buy_base": 267012.12, "taker_buy_quote": 27396.4911 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1014, "close": 0.1015, "volume": 464782.14, "close_time": 1771822799999, "quote_volume": 47416.253097, "trades": 743, "taker_buy_base": 132466.33, "taker_buy_quote": 13520.128864 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1014, "high": 0.1031, "low": 0.1014, "close": 0.1028, "volume": 571278.57, "close_time": 1771826399999, "quote_volume": 58601.873615, "trades": 704, "taker_buy_base": 375437.55, "taker_buy_quote": 38491.879626 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1028, "high": 0.1047, "low": 0.1027, "close": 0.1042, "volume": 557786.44, "close_time": 1771829999999, "quote_volume": 58152.905404, "trades": 786, "taker_buy_base": 304773.21, "taker_buy_quote": 31764.676127 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1042, "high": 0.1052, "low": 0.1042, "close": 0.1048, "volume": 512143.38, "close_time": 1771833599999, "quote_volume": 53652.25618, "trades": 719, "taker_buy_base": 293056.57, "taker_buy_quote": 30685.923683 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1047, "high": 0.1058, "low": 0.1045, "close": 0.1048, "volume": 433474.79, "close_time": 1771837199999, "quote_volume": 45535.787824, "trades": 607, "taker_buy_base": 209404.93, "taker_buy_quote": 22008.895687 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1041, "close": 0.1058, "volume": 465142.13, "close_time": 1771840799999, "quote_volume": 48990.014462, "trades": 735, "taker_buy_base": 231183.57, "taker_buy_quote": 24336.538687 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1054, "close": 0.1055, "volume": 451911.97, "close_time": 1771844399999, "quote_volume": 47807.59365, "trades": 520, "taker_buy_base": 223924.12, "taker_buy_quote": 23678.459806 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1055, "high": 0.1067, "low": 0.1055, "close": 0.1059, "volume": 314326.55, "close_time": 1771847999999, "quote_volume": 33424.982364, "trades": 340, "taker_buy_base": 153820.96, "taker_buy_quote": 16346.916867 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1059, "high": 0.1073, "low": 0.1054, "close": 0.1068, "volume": 260778.93, "close_time": 1771851599999, "quote_volume": 27801.764538, "trades": 455, "taker_buy_base": 99488.41, "taker_buy_quote": 10596.946645 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1053, "close": 0.1054, "volume": 134420.08, "close_time": 1771855199999, "quote_volume": 14243.475207, "trades": 264, "taker_buy_base": 55420.99, "taker_buy_quote": 5877.650757 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1055, "high": 0.1056, "low": 0.1044, "close": 0.1049, "volume": 723225.15, "close_time": 1771858799999, "quote_volume": 75980.016592, "trades": 987, "taker_buy_base": 339972.54, "taker_buy_quote": 35717.269388 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1032, "close": 0.1033, "volume": 1046032.28, "close_time": 1771862399999, "quote_volume": 108731.67045, "trades": 1083, "taker_buy_base": 479085.23, "taker_buy_quote": 49777.004657 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1023, "close": 0.1027, "volume": 909268.93, "close_time": 1771865999999, "quote_volume": 93642.212578, "trades": 1135, "taker_buy_base": 437980.41, "taker_buy_quote": 45105.762398 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1009, "close": 0.1024, "volume": 544136.27, "close_time": 1771869599999, "quote_volume": 55403.826782, "trades": 765, "taker_buy_base": 289004.99, "taker_buy_quote": 29416.816591 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1024, "high": 0.1033, "low": 0.1019, "close": 0.1023, "volume": 382673.26, "close_time": 1771873199999, "quote_volume": 39190.613295, "trades": 609, "taker_buy_base": 195506.07, "taker_buy_quote": 20013.817075 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1017, "close": 0.1019, "volume": 207074.98, "close_time": 1771876799999, "quote_volume": 21146.749114, "trades": 440, "taker_buy_base": 108134.12, "taker_buy_quote": 11042.404975 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1012, "close": 0.1021, "volume": 335219.91, "close_time": 1771880399999, "quote_volume": 34149.334409, "trades": 742, "taker_buy_base": 130254.89, "taker_buy_quote": 13269.371215 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1022, "high": 0.1031, "low": 0.1022, "close": 0.103, "volume": 200543.26, "close_time": 1771883999999, "quote_volume": 20574.261283, "trades": 440, "taker_buy_base": 113562.37, "taker_buy_quote": 11654.664225 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.103, "high": 0.104, "low": 0.1028, "close": 0.1033, "volume": 591734.05, "close_time": 1771887599999, "quote_volume": 61259.08012, "trades": 577, "taker_buy_base": 323570.82, "taker_buy_quote": 33500.439111 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1032, "high": 0.104, "low": 0.103, "close": 0.103, "volume": 191893.31, "close_time": 1771891199999, "quote_volume": 19841.655827, "trades": 365, "taker_buy_base": 100702.06, "taker_buy_quote": 10407.482527 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1031, "close": 0.1042, "volume": 384904.44, "close_time": 1771894799999, "quote_volume": 39912.21119, "trades": 335, "taker_buy_base": 183070.21, "taker_buy_quote": 18981.123061 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1017, "close": 0.103, "volume": 889110.06, "close_time": 1771898399999, "quote_volume": 91524.928681, "trades": 1537, "taker_buy_base": 502455.75, "taker_buy_quote": 51735.677551 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.103, "high": 0.1034, "low": 0.1025, "close": 0.1026, "volume": 480372.22, "close_time": 1771901999999, "quote_volume": 49401.278573, "trades": 848, "taker_buy_base": 185078.77, "taker_buy_quote": 19049.698467 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1016, "close": 0.102, "volume": 543304.45, "close_time": 1771905599999, "quote_volume": 55383.032241, "trades": 867, "taker_buy_base": 258504.02, "taker_buy_quote": 26353.396616 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.102, "high": 0.1021, "low": 0.1007, "close": 0.1014, "volume": 962905.34, "close_time": 1771909199999, "quote_volume": 97669.351323, "trades": 1100, "taker_buy_base": 461482.29, "taker_buy_quote": 46824.522655 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1005, "close": 0.101, "volume": 627376.2, "close_time": 1771912799999, "quote_volume": 63365.570094, "trades": 784, "taker_buy_base": 316029.81, "taker_buy_quote": 31923.835126 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1009, "high": 0.101, "low": 0.1002, "close": 0.1003, "volume": 521490.49, "close_time": 1771916399999, "quote_volume": 52505.689357, "trades": 662, "taker_buy_base": 263877.31, "taker_buy_quote": 26581.33808 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1004, "high": 0.1018, "low": 0.1004, "close": 0.1013, "volume": 554771.74, "close_time": 1771919999999, "quote_volume": 56152.023249, "trades": 619, "taker_buy_base": 253102.35, "taker_buy_quote": 25617.550429 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1013, "high": 0.1018, "low": 0.1009, "close": 0.1016, "volume": 308210.95, "close_time": 1771923599999, "quote_volume": 31237.967519, "trades": 386, "taker_buy_base": 113214.54, "taker_buy_quote": 11480.271462 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1005, "close": 0.1016, "volume": 267686.03, "close_time": 1771927199999, "quote_volume": 27100.665284, "trades": 365, "taker_buy_base": 138001.44, "taker_buy_quote": 13968.343129 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1015, "high": 0.1021, "low": 0.1013, "close": 0.1019, "volume": 219290.58, "close_time": 1771930799999, "quote_volume": 22321.477683, "trades": 390, "taker_buy_base": 84067.88, "taker_buy_quote": 8557.399752 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1018, "high": 0.1021, "low": 0.101, "close": 0.1011, "volume": 450298.89, "close_time": 1771934399999, "quote_volume": 45714.014666, "trades": 484, "taker_buy_base": 227405.01, "taker_buy_quote": 23085.744121 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1011, "high": 0.1017, "low": 0.101, "close": 0.1014, "volume": 382978.68, "close_time": 1771937999999, "quote_volume": 38842.726682, "trades": 420, "taker_buy_base": 197858.52, "taker_buy_quote": 20073.020631 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1003, "close": 0.1013, "volume": 616986.84, "close_time": 1771941599999, "quote_volume": 62307.66944, "trades": 715, "taker_buy_base": 244630.88, "taker_buy_quote": 24692.152639 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1012, "high": 0.1034, "low": 0.1006, "close": 0.1026, "volume": 834344.08, "close_time": 1771945199999, "quote_volume": 84731.313421, "trades": 1136, "taker_buy_base": 368615.26, "taker_buy_quote": 37451.955607 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1027, "high": 0.1041, "low": 0.1026, "close": 0.1039, "volume": 748807.58, "close_time": 1771948799999, "quote_volume": 77526.100908, "trades": 1120, "taker_buy_base": 468007.16, "taker_buy_quote": 48459.909243 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1038, "high": 0.1049, "low": 0.1029, "close": 0.104, "volume": 743226.35, "close_time": 1771952399999, "quote_volume": 77217.797554, "trades": 1211, "taker_buy_base": 400473.51, "taker_buy_quote": 41577.355007 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.104, "high": 0.104, "low": 0.1029, "close": 0.1031, "volume": 1177496.65, "close_time": 1771955999999, "quote_volume": 121621.243592, "trades": 712, "taker_buy_base": 793287.22, "taker_buy_quote": 81915.751398 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.103, "high": 0.1035, "low": 0.1026, "close": 0.1029, "volume": 349576.24, "close_time": 1771959599999, "quote_volume": 36029.139682, "trades": 559, "taker_buy_base": 170343.08, "taker_buy_quote": 17554.334549 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1023, "close": 0.103, "volume": 250866.75, "close_time": 1771963199999, "quote_volume": 25799.733987, "trades": 373, "taker_buy_base": 147934.02, "taker_buy_quote": 15200.821501 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.103, "high": 0.1032, "low": 0.1025, "close": 0.1026, "volume": 184033.94, "close_time": 1771966799999, "quote_volume": 18930.75846, "trades": 266, "taker_buy_base": 102908.7, "taker_buy_quote": 10583.794299 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1017, "close": 0.1018, "volume": 1217391.38, "close_time": 1771970399999, "quote_volume": 124057.741211, "trades": 1276, "taker_buy_base": 651141.71, "taker_buy_quote": 66348.560201 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1017, "high": 0.1028, "low": 0.1017, "close": 0.1021, "volume": 1175136.44, "close_time": 1771973999999, "quote_volume": 120170.298658, "trades": 746, "taker_buy_base": 636985.08, "taker_buy_quote": 65130.99378 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1016, "close": 0.1017, "volume": 306316.37, "close_time": 1771977599999, "quote_volume": 31249.852347, "trades": 219, "taker_buy_base": 117957.29, "taker_buy_quote": 12027.715114 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1018, "high": 0.102, "low": 0.1013, "close": 0.1018, "volume": 374806.9, "close_time": 1771981199999, "quote_volume": 38101.742721, "trades": 297, "taker_buy_base": 187181.5, "taker_buy_quote": 19029.880534 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1018, "high": 0.1054, "low": 0.1016, "close": 0.1042, "volume": 1645245.02, "close_time": 1771984799999, "quote_volume": 171266.86304, "trades": 2020, "taker_buy_base": 804656.55, "taker_buy_quote": 83727.510494 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1042, "high": 0.1051, "low": 0.1042, "close": 0.1047, "volume": 966543.61, "close_time": 1771988399999, "quote_volume": 101210.778562, "trades": 789, "taker_buy_base": 527179.1, "taker_buy_quote": 55187.877133 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1031, "close": 0.1035, "volume": 739995.28, "close_time": 1771991999999, "quote_volume": 76780.939245, "trades": 594, "taker_buy_base": 343904.18, "taker_buy_quote": 35669.784425 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1028, "close": 0.1037, "volume": 755474.04, "close_time": 1771995599999, "quote_volume": 78060.842362, "trades": 572, "taker_buy_base": 309000.17, "taker_buy_quote": 31910.931449 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1038, "high": 0.104, "low": 0.1029, "close": 0.1036, "volume": 337101.17, "close_time": 1771999199999, "quote_volume": 34912.27199, "trades": 385, "taker_buy_base": 151407.82, "taker_buy_quote": 15670.737906 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1037, "high": 0.1049, "low": 0.1036, "close": 0.104, "volume": 631511.54, "close_time": 1772002799999, "quote_volume": 65928.289303, "trades": 543, "taker_buy_base": 243922.5, "taker_buy_quote": 25476.783804 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.104, "high": 0.1044, "low": 0.1038, "close": 0.1042, "volume": 181342.43, "close_time": 1772006399999, "quote_volume": 18874.879344, "trades": 223, "taker_buy_base": 135157.82, "taker_buy_quote": 14070.11369 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1037, "close": 0.1044, "volume": 269171.71, "close_time": 1772009999999, "quote_volume": 28008.345145, "trades": 410, "taker_buy_base": 174289.17, "taker_buy_quote": 18137.026933 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1044, "high": 0.1053, "low": 0.104, "close": 0.105, "volume": 302564.66, "close_time": 1772013599999, "quote_volume": 31715.312769, "trades": 335, "taker_buy_base": 66465.83, "taker_buy_quote": 6957.839155 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1045, "close": 0.1045, "volume": 357968.81, "close_time": 1772017199999, "quote_volume": 37651.578961, "trades": 476, "taker_buy_base": 117967.58, "taker_buy_quote": 12416.487517 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1039, "close": 0.1046, "volume": 239959.63, "close_time": 1772020799999, "quote_volume": 25029.559553, "trades": 434, "taker_buy_base": 109695.31, "taker_buy_quote": 11448.418106 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1046, "high": 0.1062, "low": 0.1041, "close": 0.106, "volume": 867672.21, "close_time": 1772024399999, "quote_volume": 91414.363537, "trades": 861, "taker_buy_base": 369231.75, "taker_buy_quote": 38888.840366 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.106, "high": 0.1083, "low": 0.1059, "close": 0.1074, "volume": 2201446.91, "close_time": 1772027999999, "quote_volume": 235023.798804, "trades": 1342, "taker_buy_base": 1009917.01, "taker_buy_quote": 107914.855357 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1074, "high": 0.1101, "low": 0.1074, "close": 0.1101, "volume": 1518333.1, "close_time": 1772031599999, "quote_volume": 165020.12006, "trades": 1715, "taker_buy_base": 727136.73, "taker_buy_quote": 79032.515754 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1102, "high": 0.112, "low": 0.1097, "close": 0.1109, "volume": 1515873.89, "close_time": 1772035199999, "quote_volume": 168240.213342, "trades": 2259, "taker_buy_base": 774028.63, "taker_buy_quote": 85893.454052 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1109, "high": 0.1132, "low": 0.1108, "close": 0.113, "volume": 1976292.73, "close_time": 1772038799999, "quote_volume": 221583.186795, "trades": 2341, "taker_buy_base": 976784.15, "taker_buy_quote": 109491.584917 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1123, "close": 0.1128, "volume": 973482.04, "close_time": 1772042399999, "quote_volume": 109883.397173, "trades": 1298, "taker_buy_base": 412756.09, "taker_buy_quote": 46570.746108 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1128, "high": 0.114, "low": 0.1119, "close": 0.1134, "volume": 1079385.49, "close_time": 1772045999999, "quote_volume": 122063.440357, "trades": 1664, "taker_buy_base": 439867.37, "taker_buy_quote": 49743.949612 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1121, "close": 0.1137, "volume": 533529.63, "close_time": 1772049599999, "quote_volume": 60146.112728, "trades": 902, "taker_buy_base": 195365.9, "taker_buy_quote": 22025.597274 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1126, "close": 0.1135, "volume": 936984.2, "close_time": 1772053199999, "quote_volume": 106190.247096, "trades": 1249, "taker_buy_base": 449697.14, "taker_buy_quote": 50954.140528 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1135, "high": 0.1148, "low": 0.1126, "close": 0.1135, "volume": 1431766.87, "close_time": 1772056799999, "quote_volume": 162497.185693, "trades": 1734, "taker_buy_base": 656908.2, "taker_buy_quote": 74557.784834 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1111, "close": 0.1121, "volume": 876438.66, "close_time": 1772060399999, "quote_volume": 98773.294913, "trades": 978, "taker_buy_base": 329652.63, "taker_buy_quote": 37165.899514 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.112, "high": 0.1127, "low": 0.1088, "close": 0.1099, "volume": 1618657.11, "close_time": 1772063999999, "quote_volume": 178165.321829, "trades": 1389, "taker_buy_base": 996290.82, "taker_buy_quote": 109294.008885 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1087, "close": 0.1094, "volume": 941071.14, "close_time": 1772067599999, "quote_volume": 103142.739808, "trades": 1226, "taker_buy_base": 372989.29, "taker_buy_quote": 40894.585824 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1094, "high": 0.1099, "low": 0.1087, "close": 0.1087, "volume": 569223.09, "close_time": 1772071199999, "quote_volume": 62195.841489, "trades": 648, "taker_buy_base": 268817.0, "taker_buy_quote": 29368.763779 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1077, "close": 0.1094, "volume": 499745.66, "close_time": 1772074799999, "quote_volume": 54284.164655, "trades": 638, "taker_buy_base": 204621.54, "taker_buy_quote": 22222.936809 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1086, "close": 0.1086, "volume": 302912.67, "close_time": 1772078399999, "quote_volume": 33058.137191, "trades": 323, "taker_buy_base": 120322.98, "taker_buy_quote": 13135.801455 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1085, "high": 0.1093, "low": 0.108, "close": 0.1091, "volume": 380706.98, "close_time": 1772081999999, "quote_volume": 41410.886347, "trades": 536, "taker_buy_base": 137064.7, "taker_buy_quote": 14898.839097 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.109, "high": 0.109, "low": 0.1076, "close": 0.1081, "volume": 691937.23, "close_time": 1772085599999, "quote_volume": 74855.069574, "trades": 687, "taker_buy_base": 257326.2, "taker_buy_quote": 27844.856993 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1064, "close": 0.1066, "volume": 333958.43, "close_time": 1772089199999, "quote_volume": 35926.25767, "trades": 636, "taker_buy_base": 161632.58, "taker_buy_quote": 17361.676817 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1064, "close": 0.1068, "volume": 433780.38, "close_time": 1772092799999, "quote_volume": 46253.471812, "trades": 480, "taker_buy_base": 241227.79, "taker_buy_quote": 25725.86816 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1064, "close": 0.1069, "volume": 776571.25, "close_time": 1772096399999, "quote_volume": 83069.452171, "trades": 756, "taker_buy_base": 392657.55, "taker_buy_quote": 41982.120114 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1068, "high": 0.109, "low": 0.1067, "close": 0.1082, "volume": 1227105.2, "close_time": 1772099999999, "quote_volume": 132801.559992, "trades": 907, "taker_buy_base": 718217.87, "taker_buy_quote": 77694.107643 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1066, "close": 0.1067, "volume": 585196.51, "close_time": 1772103599999, "quote_volume": 62762.808726, "trades": 514, "taker_buy_base": 309720.57, "taker_buy_quote": 33197.853235 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1067, "high": 0.107, "low": 0.106, "close": 0.1067, "volume": 742062.26, "close_time": 1772107199999, "quote_volume": 79008.69389, "trades": 616, "taker_buy_base": 408146.54, "taker_buy_quote": 43441.653205 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1068, "close": 0.108, "volume": 1081446.09, "close_time": 1772110799999, "quote_volume": 116765.713866, "trades": 644, "taker_buy_base": 302009.09, "taker_buy_quote": 32562.177536 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1075, "close": 0.1078, "volume": 837926.28, "close_time": 1772114399999, "quote_volume": 90479.178702, "trades": 631, "taker_buy_base": 486451.24, "taker_buy_quote": 52513.154922 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1062, "close": 0.1072, "volume": 1053787.05, "close_time": 1772117999999, "quote_volume": 113014.668657, "trades": 1275, "taker_buy_base": 566593.55, "taker_buy_quote": 60739.588479 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1072, "high": 0.108, "low": 0.1063, "close": 0.1072, "volume": 1316220.66, "close_time": 1772121599999, "quote_volume": 140894.081811, "trades": 1696, "taker_buy_base": 633518.31, "taker_buy_quote": 67823.204757 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1032, "close": 0.1035, "volume": 2363209.23, "close_time": 1772125199999, "quote_volume": 246993.591316, "trades": 1900, "taker_buy_base": 1514793.44, "taker_buy_quote": 157938.989357 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1034, "high": 0.1049, "low": 0.1034, "close": 0.1038, "volume": 724901.05, "close_time": 1772128799999, "quote_volume": 75420.003034, "trades": 788, "taker_buy_base": 336214.32, "taker_buy_quote": 34947.442484 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1038, "high": 0.1047, "low": 0.1032, "close": 0.1047, "volume": 671189.0, "close_time": 1772132399999, "quote_volume": 69760.225913, "trades": 952, "taker_buy_base": 384475.35, "taker_buy_quote": 39958.23898 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1047, "high": 0.1069, "low": 0.1046, "close": 0.1066, "volume": 2030212.44, "close_time": 1772135999999, "quote_volume": 215518.461594, "trades": 1429, "taker_buy_base": 917430.82, "taker_buy_quote": 97321.205138 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1065, "high": 0.107, "low": 0.1051, "close": 0.1054, "volume": 637825.14, "close_time": 1772139599999, "quote_volume": 67710.525013, "trades": 731, "taker_buy_base": 262574.61, "taker_buy_quote": 27865.177804 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 265869.13, "close_time": 1772143199999, "quote_volume": 28026.375443, "trades": 427, "taker_buy_base": 157557.46, "taker_buy_quote": 16610.337768 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1054, "high": 0.106, "low": 0.1052, "close": 0.106, "volume": 165257.8, "close_time": 1772146799999, "quote_volume": 17450.970387, "trades": 281, "taker_buy_base": 103433.22, "taker_buy_quote": 10922.095689 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.106, "high": 0.1063, "low": 0.1057, "close": 0.1059, "volume": 216216.39, "close_time": 1772150399999, "quote_volume": 22911.276417, "trades": 317, "taker_buy_base": 89834.84, "taker_buy_quote": 9525.490149 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1059, "high": 0.1064, "low": 0.1055, "close": 0.1058, "volume": 283123.27, "close_time": 1772153999999, "quote_volume": 29965.146073, "trades": 367, "taker_buy_base": 182963.91, "taker_buy_quote": 19362.855112 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1059, "volume": 439039.13, "close_time": 1772157599999, "quote_volume": 46336.6415, "trades": 470, "taker_buy_base": 226774.99, "taker_buy_quote": 23937.517255 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1058, "close": 0.1062, "volume": 289087.82, "close_time": 1772161199999, "quote_volume": 30722.577968, "trades": 313, "taker_buy_base": 122456.98, "taker_buy_quote": 13011.570488 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1061, "high": 0.1073, "low": 0.1058, "close": 0.1072, "volume": 338278.38, "close_time": 1772164799999, "quote_volume": 36053.445219, "trades": 365, "taker_buy_base": 126490.25, "taker_buy_quote": 13466.677149 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1072, "high": 0.1104, "low": 0.1072, "close": 0.1087, "volume": 1790359.73, "close_time": 1772168399999, "quote_volume": 195792.965971, "trades": 1780, "taker_buy_base": 959184.72, "taker_buy_quote": 104880.957393 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1085, "close": 0.1092, "volume": 638200.3, "close_time": 1772171999999, "quote_volume": 69619.123455, "trades": 709, "taker_buy_base": 279761.44, "taker_buy_quote": 30548.545472 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1086, "close": 0.1094, "volume": 388217.2, "close_time": 1772175599999, "quote_volume": 42329.432995, "trades": 389, "taker_buy_base": 241409.46, "taker_buy_quote": 26317.45504 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1084, "close": 0.1094, "volume": 777335.27, "close_time": 1772179199999, "quote_volume": 84629.479479, "trades": 616, "taker_buy_base": 423160.81, "taker_buy_quote": 46092.120961 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1095, "close": 0.1099, "volume": 449255.93, "close_time": 1772182799999, "quote_volume": 49355.49831, "trades": 725, "taker_buy_base": 167453.71, "taker_buy_quote": 18400.865509 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1099, "high": 0.1109, "low": 0.1095, "close": 0.11, "volume": 1018341.38, "close_time": 1772186399999, "quote_volume": 112243.868021, "trades": 979, "taker_buy_base": 641220.31, "taker_buy_quote": 70699.828973 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1099, "high": 0.11, "low": 0.1079, "close": 0.1081, "volume": 2024015.12, "close_time": 1772189999999, "quote_volume": 220215.271701, "trades": 1565, "taker_buy_base": 890628.99, "taker_buy_quote": 96881.61751 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1064, "close": 0.1069, "volume": 1614760.44, "close_time": 1772193599999, "quote_volume": 173674.187018, "trades": 1346, "taker_buy_base": 819701.24, "taker_buy_quote": 88208.613954 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1063, "close": 0.1067, "volume": 927504.44, "close_time": 1772197199999, "quote_volume": 98872.709994, "trades": 776, "taker_buy_base": 479228.67, "taker_buy_quote": 51073.064961 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1052, "close": 0.1063, "volume": 1155476.41, "close_time": 1772200799999, "quote_volume": 122511.969477, "trades": 1129, "taker_buy_base": 453785.18, "taker_buy_quote": 48075.095466 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1056, "close": 0.1056, "volume": 514893.09, "close_time": 1772204399999, "quote_volume": 54640.097581, "trades": 845, "taker_buy_base": 296280.68, "taker_buy_quote": 31437.434383 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1055, "high": 0.1066, "low": 0.1054, "close": 0.1061, "volume": 305074.94, "close_time": 1772207999999, "quote_volume": 32372.297714, "trades": 621, "taker_buy_base": 188264.67, "taker_buy_quote": 19982.184035 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.106, "high": 0.106, "low": 0.1045, "close": 0.1046, "volume": 591318.02, "close_time": 1772211599999, "quote_volume": 62254.542796, "trades": 847, "taker_buy_base": 277535.37, "taker_buy_quote": 29216.829061 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1046, "high": 0.1054, "low": 0.1035, "close": 0.1054, "volume": 484506.62, "close_time": 1772215199999, "quote_volume": 50523.421844, "trades": 829, "taker_buy_base": 202225.37, "taker_buy_quote": 21068.767115 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1045, "close": 0.1045, "volume": 283767.19, "close_time": 1772218799999, "quote_volume": 29803.099434, "trades": 487, "taker_buy_base": 113989.24, "taker_buy_quote": 11971.151791 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1028, "close": 0.1032, "volume": 613427.9, "close_time": 1772222399999, "quote_volume": 63424.857386, "trades": 712, "taker_buy_base": 293580.37, "taker_buy_quote": 30351.992251 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1027, "close": 0.1027, "volume": 609467.41, "close_time": 1772225999999, "quote_volume": 62785.552094, "trades": 704, "taker_buy_base": 311070.34, "taker_buy_quote": 32041.7523 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1026, "high": 0.103, "low": 0.1019, "close": 0.1022, "volume": 598034.29, "close_time": 1772229599999, "quote_volume": 61257.571752, "trades": 909, "taker_buy_base": 327796.81, "taker_buy_quote": 33590.865249 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1001, "close": 0.1022, "volume": 536898.4, "close_time": 1772233199999, "quote_volume": 54438.20541, "trades": 716, "taker_buy_base": 249775.79, "taker_buy_quote": 25328.496403 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1021, "high": 0.1029, "low": 0.1021, "close": 0.1024, "volume": 452148.2, "close_time": 1772236799999, "quote_volume": 46351.440383, "trades": 537, "taker_buy_base": 241914.11, "taker_buy_quote": 24799.456675 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1024, "high": 0.104, "low": 0.1024, "close": 0.104, "volume": 894668.0, "close_time": 1772240399999, "quote_volume": 92552.982051, "trades": 654, "taker_buy_base": 528405.04, "taker_buy_quote": 54694.689886 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.104, "high": 0.104, "low": 0.102, "close": 0.102, "volume": 1101722.65, "close_time": 1772243999999, "quote_volume": 112922.2375, "trades": 588, "taker_buy_base": 585629.14, "taker_buy_quote": 59983.286953 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.102, "high": 0.1026, "low": 0.102, "close": 0.1025, "volume": 643208.27, "close_time": 1772247599999, "quote_volume": 65847.455117, "trades": 536, "taker_buy_base": 309978.72, "taker_buy_quote": 31741.556215 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1015, "close": 0.102, "volume": 566779.75, "close_time": 1772251199999, "quote_volume": 57952.774094, "trades": 387, "taker_buy_base": 250929.53, "taker_buy_quote": 25651.484734 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1013, "close": 0.1021, "volume": 289060.68, "close_time": 1772254799999, "quote_volume": 29475.236222, "trades": 374, "taker_buy_base": 125948.64, "taker_buy_quote": 12849.868196 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1012, "close": 0.1019, "volume": 470136.57, "close_time": 1772258399999, "quote_volume": 47853.544417, "trades": 475, "taker_buy_base": 204596.49, "taker_buy_quote": 20834.852534 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1018, "high": 0.1019, "low": 0.0953, "close": 0.0957, "volume": 5111601.33, "close_time": 1772261999999, "quote_volume": 501582.848059, "trades": 4919, "taker_buy_base": 2793107.89, "taker_buy_quote": 273982.435974 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0956, "high": 0.0985, "low": 0.0949, "close": 0.0965, "volume": 1685089.17, "close_time": 1772265599999, "quote_volume": 162472.874249, "trades": 1790, "taker_buy_base": 888534.73, "taker_buy_quote": 85694.727552 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0943, "close": 0.0945, "volume": 2124293.4, "close_time": 1772269199999, "quote_volume": 202721.346796, "trades": 1583, "taker_buy_base": 1076285.89, "taker_buy_quote": 102705.256689 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0944, "high": 0.0954, "low": 0.0939, "close": 0.0942, "volume": 2321660.57, "close_time": 1772272799999, "quote_volume": 219781.474897, "trades": 1343, "taker_buy_base": 1272795.39, "taker_buy_quote": 120455.913337 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0942, "high": 0.0955, "low": 0.0937, "close": 0.0946, "volume": 1235628.91, "close_time": 1772276399999, "quote_volume": 116874.786358, "trades": 1002, "taker_buy_base": 664504.42, "taker_buy_quote": 62821.208169 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0946, "high": 0.0955, "low": 0.0942, "close": 0.0943, "volume": 1234615.54, "close_time": 1772279999999, "quote_volume": 117204.092166, "trades": 956, "taker_buy_base": 631934.69, "taker_buy_quote": 60010.405941 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0943, "high": 0.0958, "low": 0.094, "close": 0.0957, "volume": 676396.72, "close_time": 1772283599999, "quote_volume": 64244.059528, "trades": 664, "taker_buy_base": 415158.44, "taker_buy_quote": 39424.342758 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0957, "high": 0.0979, "low": 0.0948, "close": 0.0978, "volume": 1373168.58, "close_time": 1772287199999, "quote_volume": 132055.178864, "trades": 1378, "taker_buy_base": 681864.71, "taker_buy_quote": 65645.987225 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0965, "close": 0.0969, "volume": 989116.76, "close_time": 1772290799999, "quote_volume": 96323.5808, "trades": 1138, "taker_buy_base": 492172.98, "taker_buy_quote": 47905.22388 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0969, "high": 0.0974, "low": 0.096, "close": 0.0968, "volume": 1714837.42, "close_time": 1772294399999, "quote_volume": 165787.024505, "trades": 1057, "taker_buy_base": 832051.84, "taker_buy_quote": 80459.591321 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0955, "close": 0.0963, "volume": 1267873.1, "close_time": 1772297999999, "quote_volume": 121860.713917, "trades": 999, "taker_buy_base": 574900.02, "taker_buy_quote": 55273.338373 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0951, "close": 0.0967, "volume": 1022378.51, "close_time": 1772301599999, "quote_volume": 97924.094749, "trades": 751, "taker_buy_base": 516381.19, "taker_buy_quote": 49488.58257 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0966, "high": 0.0999, "low": 0.0965, "close": 0.0994, "volume": 970924.55, "close_time": 1772305199999, "quote_volume": 95543.807588, "trades": 886, "taker_buy_base": 431214.4, "taker_buy_quote": 42395.036443 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0994, "high": 0.1021, "low": 0.0987, "close": 0.101, "volume": 1343317.14, "close_time": 1772308799999, "quote_volume": 135112.705243, "trades": 1356, "taker_buy_base": 749096.01, "taker_buy_quote": 75227.698643 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.101, "high": 0.1031, "low": 0.1008, "close": 0.103, "volume": 1249670.83, "close_time": 1772312399999, "quote_volume": 127675.481399, "trades": 1252, "taker_buy_base": 524289.72, "taker_buy_quote": 53550.762737 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.103, "high": 0.103, "low": 0.1008, "close": 0.1014, "volume": 962714.08, "close_time": 1772315999999, "quote_volume": 97867.246502, "trades": 1155, "taker_buy_base": 470899.95, "taker_buy_quote": 47872.006878 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1015, "high": 0.1039, "low": 0.1015, "close": 0.1035, "volume": 491818.55, "close_time": 1772319599999, "quote_volume": 50721.223346, "trades": 666, "taker_buy_base": 216376.72, "taker_buy_quote": 22299.949163 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1028, "close": 0.1034, "volume": 146017.14, "close_time": 1772323199999, "quote_volume": 15069.083442, "trades": 284, "taker_buy_base": 64472.07, "taker_buy_quote": 6656.341558 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1035, "high": 0.104, "low": 0.1021, "close": 0.1024, "volume": 318771.49, "close_time": 1772326799999, "quote_volume": 32825.090469, "trades": 405, "taker_buy_base": 159266.4, "taker_buy_quote": 16411.617717 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1023, "high": 0.1056, "low": 0.1013, "close": 0.1047, "volume": 1306220.45, "close_time": 1772330399999, "quote_volume": 134450.158266, "trades": 1392, "taker_buy_base": 595519.37, "taker_buy_quote": 61376.142298 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1048, "high": 0.1076, "low": 0.1048, "close": 0.1062, "volume": 1701607.26, "close_time": 1772333999999, "quote_volume": 181038.202951, "trades": 1934, "taker_buy_base": 617716.11, "taker_buy_quote": 65682.133428 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1053, "close": 0.1057, "volume": 867096.56, "close_time": 1772337599999, "quote_volume": 91763.539305, "trades": 971, "taker_buy_base": 455469.49, "taker_buy_quote": 48204.406784 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1045, "close": 0.1057, "volume": 1356748.12, "close_time": 1772341199999, "quote_volume": 143036.197544, "trades": 953, "taker_buy_base": 742388.28, "taker_buy_quote": 78247.395129 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1057, "high": 0.1068, "low": 0.1055, "close": 0.1061, "volume": 717060.48, "close_time": 1772344799999, "quote_volume": 76114.30757, "trades": 583, "taker_buy_base": 375515.58, "taker_buy_quote": 39840.410851 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1061, "high": 0.1062, "low": 0.104, "close": 0.1046, "volume": 1271838.62, "close_time": 1772348399999, "quote_volume": 133061.513259, "trades": 927, "taker_buy_base": 524162.05, "taker_buy_quote": 54842.763051 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1046, "high": 0.105, "low": 0.1038, "close": 0.1048, "volume": 337805.43, "close_time": 1772351999999, "quote_volume": 35270.237066, "trades": 495, "taker_buy_base": 190686.53, "taker_buy_quote": 19906.651228 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1023, "close": 0.1025, "volume": 705879.33, "close_time": 1772355599999, "quote_volume": 73248.65641, "trades": 744, "taker_buy_base": 334929.66, "taker_buy_quote": 34801.453328 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1025, "high": 0.1032, "low": 0.102, "close": 0.1021, "volume": 648410.02, "close_time": 1772359199999, "quote_volume": 66526.049768, "trades": 801, "taker_buy_base": 249547.48, "taker_buy_quote": 25593.048505 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1016, "close": 0.1022, "volume": 935966.29, "close_time": 1772362799999, "quote_volume": 95452.652027, "trades": 787, "taker_buy_base": 432315.43, "taker_buy_quote": 44114.236315 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1016, "close": 0.1017, "volume": 469199.64, "close_time": 1772366399999, "quote_volume": 47782.669068, "trades": 278, "taker_buy_base": 280896.96, "taker_buy_quote": 28605.263305 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1005, "close": 0.1007, "volume": 534665.52, "close_time": 1772369999999, "quote_volume": 54158.392754, "trades": 532, "taker_buy_base": 262628.16, "taker_buy_quote": 26578.510845 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1007, "high": 0.1034, "low": 0.0995, "close": 0.1023, "volume": 2482436.52, "close_time": 1772373599999, "quote_volume": 251232.348677, "trades": 2203, "taker_buy_base": 1277924.24, "taker_buy_quote": 129289.545594 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1023, "high": 0.1032, "low": 0.1017, "close": 0.102, "volume": 1158105.55, "close_time": 1772377199999, "quote_volume": 118503.985541, "trades": 1135, "taker_buy_base": 579496.9, "taker_buy_quote": 59270.057544 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1019, "high": 0.1032, "low": 0.1019, "close": 0.1023, "volume": 808916.44, "close_time": 1772380799999, "quote_volume": 82986.413534, "trades": 730, "taker_buy_base": 398721.77, "taker_buy_quote": 40890.185791 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1023, "high": 0.1035, "low": 0.101, "close": 0.1018, "volume": 1427161.84, "close_time": 1772384399999, "quote_volume": 146518.415279, "trades": 1504, "taker_buy_base": 777066.41, "taker_buy_quote": 79807.587511 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1019, "high": 0.102, "low": 0.1, "close": 0.1006, "volume": 1170678.0, "close_time": 1772387999999, "quote_volume": 118170.564327, "trades": 1256, "taker_buy_base": 644283.71, "taker_buy_quote": 65024.593376 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1006, "high": 0.1025, "low": 0.1006, "close": 0.1015, "volume": 943798.09, "close_time": 1772391599999, "quote_volume": 95966.507113, "trades": 1046, "taker_buy_base": 419535.44, "taker_buy_quote": 42625.892251 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1014, "high": 0.1015, "low": 0.0995, "close": 0.0997, "volume": 978512.22, "close_time": 1772395199999, "quote_volume": 98120.331327, "trades": 855, "taker_buy_base": 420671.68, "taker_buy_quote": 42180.480403 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0979, "close": 0.0982, "volume": 1821236.15, "close_time": 1772398799999, "quote_volume": 179567.087054, "trades": 1373, "taker_buy_base": 839825.11, "taker_buy_quote": 82780.556953 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0982, "high": 0.0999, "low": 0.0982, "close": 0.0996, "volume": 1028841.78, "close_time": 1772402399999, "quote_volume": 102039.716267, "trades": 558, "taker_buy_base": 553645.59, "taker_buy_quote": 54892.006736 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0996, "high": 0.1016, "low": 0.0993, "close": 0.1, "volume": 1676677.32, "close_time": 1772405999999, "quote_volume": 168445.514227, "trades": 1155, "taker_buy_base": 700406.46, "taker_buy_quote": 70345.606533 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1, "high": 0.1018, "low": 0.1, "close": 0.1009, "volume": 324238.73, "close_time": 1772409599999, "quote_volume": 32707.855591, "trades": 461, "taker_buy_base": 144778.09, "taker_buy_quote": 14604.227716 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.101, "high": 0.1033, "low": 0.1007, "close": 0.1028, "volume": 1899369.7, "close_time": 1772413199999, "quote_volume": 194077.31856, "trades": 1073, "taker_buy_base": 593559.3, "taker_buy_quote": 60561.446506 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1027, "high": 0.1038, "low": 0.1023, "close": 0.1026, "volume": 550541.82, "close_time": 1772416799999, "quote_volume": 56656.243172, "trades": 846, "taker_buy_base": 226685.69, "taker_buy_quote": 23309.350604 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1027, "high": 0.1028, "low": 0.101, "close": 0.1015, "volume": 504656.92, "close_time": 1772420399999, "quote_volume": 51305.436651, "trades": 629, "taker_buy_base": 258860.78, "taker_buy_quote": 26281.992967 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1015, "high": 0.1028, "low": 0.1011, "close": 0.1023, "volume": 654926.06, "close_time": 1772423999999, "quote_volume": 66783.432663, "trades": 661, "taker_buy_base": 324265.65, "taker_buy_quote": 33058.672824 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1023, "high": 0.1023, "low": 0.101, "close": 0.1011, "volume": 588273.76, "close_time": 1772427599999, "quote_volume": 59883.345754, "trades": 666, "taker_buy_base": 232081.35, "taker_buy_quote": 23629.275598 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1003, "close": 0.101, "volume": 441456.89, "close_time": 1772431199999, "quote_volume": 44578.282927, "trades": 563, "taker_buy_base": 245709.42, "taker_buy_quote": 24815.991637 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.101, "high": 0.1011, "low": 0.0999, "close": 0.1007, "volume": 620459.49, "close_time": 1772434799999, "quote_volume": 62396.549267, "trades": 636, "taker_buy_base": 416837.41, "taker_buy_quote": 41924.133024 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1007, "high": 0.1016, "low": 0.0995, "close": 0.1015, "volume": 636709.54, "close_time": 1772438399999, "quote_volume": 64014.635681, "trades": 648, "taker_buy_base": 357333.15, "taker_buy_quote": 35886.289093 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1014, "high": 0.1026, "low": 0.0998, "close": 0.1023, "volume": 4434243.27, "close_time": 1772441999999, "quote_volume": 449157.522288, "trades": 2862, "taker_buy_base": 2096667.05, "taker_buy_quote": 212395.883845 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1022, "high": 0.1047, "low": 0.1022, "close": 0.1031, "volume": 1719208.46, "close_time": 1772445599999, "quote_volume": 178350.251339, "trades": 1593, "taker_buy_base": 747633.46, "taker_buy_quote": 77526.796132 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1018, "close": 0.1026, "volume": 1014750.37, "close_time": 1772449199999, "quote_volume": 103963.562261, "trades": 1023, "taker_buy_base": 490746.74, "taker_buy_quote": 50281.916387 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1027, "high": 0.1038, "low": 0.1026, "close": 0.1027, "volume": 969140.86, "close_time": 1772452799999, "quote_volume": 99848.472594, "trades": 997, "taker_buy_base": 470889.48, "taker_buy_quote": 48543.768424 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1024, "close": 0.103, "volume": 1202069.03, "close_time": 1772456399999, "quote_volume": 123927.945418, "trades": 921, "taker_buy_base": 599293.94, "taker_buy_quote": 61790.768816 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1029, "high": 0.1039, "low": 0.1023, "close": 0.1028, "volume": 1137912.55, "close_time": 1772459999999, "quote_volume": 117388.203355, "trades": 1045, "taker_buy_base": 556911.59, "taker_buy_quote": 57432.169835 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1028, "high": 0.1075, "low": 0.1026, "close": 0.1071, "volume": 1626423.58, "close_time": 1772463599999, "quote_volume": 170622.254147, "trades": 2692, "taker_buy_base": 746228.18, "taker_buy_quote": 78441.286768 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1072, "high": 0.1093, "low": 0.1065, "close": 0.107, "volume": 2447090.42, "close_time": 1772467199999, "quote_volume": 263915.891798, "trades": 2917, "taker_buy_base": 1153806.45, "taker_buy_quote": 124557.252452 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.107, "high": 0.1088, "low": 0.1061, "close": 0.1072, "volume": 1191640.12, "close_time": 1772470799999, "quote_volume": 128064.940203, "trades": 1659, "taker_buy_base": 541347.34, "taker_buy_quote": 58230.383541 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1055, "close": 0.1069, "volume": 446795.44, "close_time": 1772474399999, "quote_volume": 47588.421851, "trades": 770, "taker_buy_base": 204831.04, "taker_buy_quote": 21818.824933 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.107, "high": 0.1071, "low": 0.1058, "close": 0.1058, "volume": 486648.97, "close_time": 1772477999999, "quote_volume": 51747.59814, "trades": 723, "taker_buy_base": 181013.95, "taker_buy_quote": 19270.202434 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1058, "high": 0.1062, "low": 0.105, "close": 0.1058, "volume": 695832.35, "close_time": 1772481599999, "quote_volume": 73497.060809, "trades": 831, "taker_buy_base": 354806.74, "taker_buy_quote": 37493.301271 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1049, "close": 0.1052, "volume": 1027999.48, "close_time": 1772485199999, "quote_volume": 108403.645112, "trades": 920, "taker_buy_base": 266346.0, "taker_buy_quote": 28094.513163 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1052, "high": 0.1059, "low": 0.1045, "close": 0.1058, "volume": 545242.2, "close_time": 1772488799999, "quote_volume": 57373.440237, "trades": 623, "taker_buy_base": 244240.88, "taker_buy_quote": 25709.195328 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1058, "high": 0.1069, "low": 0.1056, "close": 0.1058, "volume": 305137.9, "close_time": 1772492399999, "quote_volume": 32405.141963, "trades": 337, "taker_buy_base": 139936.53, "taker_buy_quote": 14853.915438 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1032, "close": 0.1033, "volume": 1255323.45, "close_time": 1772495999999, "quote_volume": 130787.795426, "trades": 912, "taker_buy_base": 507802.66, "taker_buy_quote": 52847.294471 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1033, "high": 0.1053, "low": 0.1019, "close": 0.104, "volume": 3909918.4, "close_time": 1772499599999, "quote_volume": 403826.764325, "trades": 3345, "taker_buy_base": 1575795.39, "taker_buy_quote": 163088.816721 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.104, "high": 0.1042, "low": 0.1032, "close": 0.1037, "volume": 600397.18, "close_time": 1772503199999, "quote_volume": 62320.287811, "trades": 888, "taker_buy_base": 294848.17, "taker_buy_quote": 30604.63217 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1025, "close": 0.103, "volume": 703966.52, "close_time": 1772506799999, "quote_volume": 72484.950907, "trades": 797, "taker_buy_base": 353085.31, "taker_buy_quote": 36363.503049 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1024, "close": 0.1028, "volume": 319103.4, "close_time": 1772510399999, "quote_volume": 32799.891456, "trades": 491, "taker_buy_base": 124840.85, "taker_buy_quote": 12833.847091 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1029, "high": 0.103, "low": 0.1019, "close": 0.1021, "volume": 417111.51, "close_time": 1772513999999, "quote_volume": 42696.353036, "trades": 608, "taker_buy_base": 189207.99, "taker_buy_quote": 19368.0575 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.102, "high": 0.1031, "low": 0.1014, "close": 0.1019, "volume": 721381.23, "close_time": 1772517599999, "quote_volume": 73558.027327, "trades": 889, "taker_buy_base": 242707.5, "taker_buy_quote": 24778.988216 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1018, "volume": 505918.09, "close_time": 1772521199999, "quote_volume": 51547.384753, "trades": 571, "taker_buy_base": 196779.77, "taker_buy_quote": 20055.061025 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1017, "high": 0.1022, "low": 0.1013, "close": 0.1015, "volume": 519674.09, "close_time": 1772524799999, "quote_volume": 52929.427077, "trades": 505, "taker_buy_base": 192677.68, "taker_buy_quote": 19618.301719 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1, "close": 0.1002, "volume": 905321.91, "close_time": 1772528399999, "quote_volume": 91392.605071, "trades": 1165, "taker_buy_base": 465978.16, "taker_buy_quote": 47097.2097 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0992, "close": 0.0992, "volume": 1091123.56, "close_time": 1772531999999, "quote_volume": 109032.807313, "trades": 881, "taker_buy_base": 391091.12, "taker_buy_quote": 39068.332748 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0991, "high": 0.0992, "low": 0.098, "close": 0.0983, "volume": 590517.51, "close_time": 1772535599999, "quote_volume": 58244.393537, "trades": 829, "taker_buy_base": 279629.78, "taker_buy_quote": 27586.387291 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0976, "close": 0.0988, "volume": 694885.3, "close_time": 1772539199999, "quote_volume": 68260.593612, "trades": 782, "taker_buy_base": 406777.36, "taker_buy_quote": 39952.659327 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0987, "high": 0.1009, "low": 0.0986, "close": 0.1005, "volume": 1332922.84, "close_time": 1772542799999, "quote_volume": 133392.841642, "trades": 988, "taker_buy_base": 746727.63, "taker_buy_quote": 74704.681289 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0991, "close": 0.0994, "volume": 722911.91, "close_time": 1772546399999, "quote_volume": 72189.872886, "trades": 745, "taker_buy_base": 331237.04, "taker_buy_quote": 33064.262194 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0993, "high": 0.1008, "low": 0.0982, "close": 0.099, "volume": 1130628.22, "close_time": 1772549999999, "quote_volume": 112407.40784, "trades": 1574, "taker_buy_base": 578237.81, "taker_buy_quote": 57553.356337 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0989, "high": 0.1013, "low": 0.0984, "close": 0.1004, "volume": 1010853.76, "close_time": 1772553599999, "quote_volume": 100756.574391, "trades": 1344, "taker_buy_base": 504883.89, "taker_buy_quote": 50457.895279 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1004, "high": 0.1031, "low": 0.0995, "close": 0.1017, "volume": 1096289.95, "close_time": 1772557199999, "quote_volume": 110965.377558, "trades": 1806, "taker_buy_base": 529062.97, "taker_buy_quote": 53479.929096 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1017, "high": 0.103, "low": 0.1006, "close": 0.1029, "volume": 1166632.66, "close_time": 1772560799999, "quote_volume": 118798.90206, "trades": 1577, "taker_buy_base": 555461.56, "taker_buy_quote": 56660.921556 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1015, "close": 0.1016, "volume": 1138988.77, "close_time": 1772564399999, "quote_volume": 116957.935188, "trades": 1418, "taker_buy_base": 631984.94, "taker_buy_quote": 64922.479708 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1017, "high": 0.102, "low": 0.1006, "close": 0.1011, "volume": 928609.94, "close_time": 1772567999999, "quote_volume": 94079.436147, "trades": 1228, "taker_buy_base": 390672.24, "taker_buy_quote": 39603.643755 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0999, "close": 0.1002, "volume": 558511.45, "close_time": 1772571599999, "quote_volume": 56121.302309, "trades": 696, "taker_buy_base": 281784.82, "taker_buy_quote": 28342.544534 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0987, "close": 0.0993, "volume": 629803.9, "close_time": 1772575199999, "quote_volume": 62531.395632, "trades": 533, "taker_buy_base": 411058.52, "taker_buy_quote": 40808.475879 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0989, "close": 0.0996, "volume": 743008.39, "close_time": 1772578799999, "quote_volume": 74012.951626, "trades": 520, "taker_buy_base": 414590.65, "taker_buy_quote": 41296.179908 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0994, "close": 0.0998, "volume": 532490.83, "close_time": 1772582399999, "quote_volume": 53169.266412, "trades": 434, "taker_buy_base": 277033.65, "taker_buy_quote": 27661.389659 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0999, "high": 0.1009, "low": 0.0998, "close": 0.1007, "volume": 672611.81, "close_time": 1772585999999, "quote_volume": 67449.062698, "trades": 653, "taker_buy_base": 367011.69, "taker_buy_quote": 36833.463396 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1005, "close": 0.1006, "volume": 769930.97, "close_time": 1772589599999, "quote_volume": 77747.823081, "trades": 822, "taker_buy_base": 389733.33, "taker_buy_quote": 39342.094292 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1006, "high": 0.1012, "low": 0.1, "close": 0.1011, "volume": 400242.38, "close_time": 1772593199999, "quote_volume": 40232.361292, "trades": 410, "taker_buy_base": 231824.73, "taker_buy_quote": 23285.504435 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1011, "high": 0.1012, "low": 0.099, "close": 0.1002, "volume": 703782.19, "close_time": 1772596799999, "quote_volume": 70372.989567, "trades": 685, "taker_buy_base": 291812.54, "taker_buy_quote": 29097.030416 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0995, "close": 0.1005, "volume": 304910.37, "close_time": 1772600399999, "quote_volume": 30485.927461, "trades": 406, "taker_buy_base": 210610.11, "taker_buy_quote": 21052.953989 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1004, "high": 0.1009, "low": 0.1, "close": 0.1006, "volume": 398579.19, "close_time": 1772603999999, "quote_volume": 40043.811266, "trades": 471, "taker_buy_base": 190645.07, "taker_buy_quote": 19155.076007 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1005, "high": 0.1014, "low": 0.1001, "close": 0.101, "volume": 526725.8, "close_time": 1772607599999, "quote_volume": 53078.586066, "trades": 472, "taker_buy_base": 340429.06, "taker_buy_quote": 34296.419995 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1011, "high": 0.102, "low": 0.1002, "close": 0.1017, "volume": 481405.1, "close_time": 1772611199999, "quote_volume": 48646.559257, "trades": 557, "taker_buy_base": 212645.94, "taker_buy_quote": 21516.560252 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1017, "high": 0.1045, "low": 0.101, "close": 0.104, "volume": 1092910.6, "close_time": 1772614799999, "quote_volume": 112361.44355, "trades": 1124, "taker_buy_base": 713949.3, "taker_buy_quote": 73490.899838 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1035, "close": 0.1041, "volume": 968991.76, "close_time": 1772618399999, "quote_volume": 101184.558055, "trades": 1288, "taker_buy_base": 375138.36, "taker_buy_quote": 39184.173748 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1041, "high": 0.1047, "low": 0.1031, "close": 0.104, "volume": 696352.04, "close_time": 1772621999999, "quote_volume": 72466.501626, "trades": 772, "taker_buy_base": 294765.5, "taker_buy_quote": 30650.449265 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1024, "close": 0.1031, "volume": 497950.54, "close_time": 1772625599999, "quote_volume": 51534.832183, "trades": 555, "taker_buy_base": 159070.52, "taker_buy_quote": 16510.01602 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.103, "high": 0.103, "low": 0.1019, "close": 0.1029, "volume": 532669.13, "close_time": 1772629199999, "quote_volume": 54608.08739, "trades": 582, "taker_buy_base": 273489.62, "taker_buy_quote": 28017.646482 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1029, "high": 0.1037, "low": 0.1028, "close": 0.1036, "volume": 336448.97, "close_time": 1772632799999, "quote_volume": 34742.227236, "trades": 482, "taker_buy_base": 155270.27, "taker_buy_quote": 16032.049135 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1037, "high": 0.1047, "low": 0.1023, "close": 0.103, "volume": 940376.47, "close_time": 1772636399999, "quote_volume": 97237.900264, "trades": 1647, "taker_buy_base": 494679.49, "taker_buy_quote": 51164.264374 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.103, "high": 0.1057, "low": 0.103, "close": 0.1057, "volume": 879411.36, "close_time": 1772639999999, "quote_volume": 91607.179595, "trades": 1476, "taker_buy_base": 446353.38, "taker_buy_quote": 46496.732965 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1057, "high": 0.1066, "low": 0.1044, "close": 0.105, "volume": 814135.86, "close_time": 1772643599999, "quote_volume": 85885.099331, "trades": 1030, "taker_buy_base": 330674.07, "taker_buy_quote": 34887.073173 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.105, "high": 0.1053, "low": 0.1037, "close": 0.1051, "volume": 597196.61, "close_time": 1772647199999, "quote_volume": 62484.440758, "trades": 696, "taker_buy_base": 275250.66, "taker_buy_quote": 28809.52359 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1051, "high": 0.1058, "low": 0.1044, "close": 0.1058, "volume": 386795.49, "close_time": 1772650799999, "quote_volume": 40646.434166, "trades": 594, "taker_buy_base": 158186.61, "taker_buy_quote": 16630.542613 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1058, "high": 0.1072, "low": 0.1058, "close": 0.1064, "volume": 780256.48, "close_time": 1772654399999, "quote_volume": 83216.089357, "trades": 852, "taker_buy_base": 346940.11, "taker_buy_quote": 37001.497698 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1053, "close": 0.1054, "volume": 481963.4, "close_time": 1772657999999, "quote_volume": 50988.839803, "trades": 559, "taker_buy_base": 277029.33, "taker_buy_quote": 29306.689785 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1049, "close": 0.1054, "volume": 146284.61, "close_time": 1772661599999, "quote_volume": 15385.635203, "trades": 280, "taker_buy_base": 61294.12, "taker_buy_quote": 6445.720505 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1043, "close": 0.1043, "volume": 395172.5, "close_time": 1772665199999, "quote_volume": 41402.413105, "trades": 438, "taker_buy_base": 135302.23, "taker_buy_quote": 14188.263936 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1043, "high": 0.1044, "low": 0.103, "close": 0.1041, "volume": 627056.56, "close_time": 1772668799999, "quote_volume": 65065.80739, "trades": 637, "taker_buy_base": 200537.56, "taker_buy_quote": 20819.757947 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1041, "high": 0.1041, "low": 0.103, "close": 0.1033, "volume": 289217.69, "close_time": 1772672399999, "quote_volume": 29923.177675, "trades": 446, "taker_buy_base": 120641.28, "taker_buy_quote": 12481.823584 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1033, "high": 0.1041, "low": 0.1021, "close": 0.1022, "volume": 422979.07, "close_time": 1772675999999, "quote_volume": 43624.631836, "trades": 615, "taker_buy_base": 134934.85, "taker_buy_quote": 13926.565464 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1022, "high": 0.1033, "low": 0.1021, "close": 0.1025, "volume": 438563.89, "close_time": 1772679599999, "quote_volume": 45028.554882, "trades": 478, "taker_buy_base": 202270.54, "taker_buy_quote": 20793.816132 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1025, "high": 0.1025, "low": 0.102, "close": 0.1023, "volume": 300342.71, "close_time": 1772683199999, "quote_volume": 30703.054433, "trades": 300, "taker_buy_base": 115442.41, "taker_buy_quote": 11809.971755 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1024, "high": 0.1035, "low": 0.1022, "close": 0.1034, "volume": 1990409.35, "close_time": 1772686799999, "quote_volume": 204703.663223, "trades": 544, "taker_buy_base": 1527037.09, "taker_buy_quote": 156930.048326 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1023, "close": 0.1025, "volume": 505551.47, "close_time": 1772690399999, "quote_volume": 52135.810565, "trades": 481, "taker_buy_base": 295719.55, "taker_buy_quote": 30495.69587 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1026, "high": 0.1029, "low": 0.102, "close": 0.1029, "volume": 605538.81, "close_time": 1772693999999, "quote_volume": 61960.401313, "trades": 504, "taker_buy_base": 337416.31, "taker_buy_quote": 34519.500395 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1019, "close": 0.1022, "volume": 430595.12, "close_time": 1772697599999, "quote_volume": 44275.116632, "trades": 488, "taker_buy_base": 252285.04, "taker_buy_quote": 25967.348249 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1022, "high": 0.103, "low": 0.1016, "close": 0.1029, "volume": 549955.42, "close_time": 1772701199999, "quote_volume": 56259.255843, "trades": 737, "taker_buy_base": 300262.33, "taker_buy_quote": 30718.043259 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1028, "high": 0.104, "low": 0.1027, "close": 0.1035, "volume": 693806.3, "close_time": 1772704799999, "quote_volume": 71855.178296, "trades": 645, "taker_buy_base": 252664.53, "taker_buy_quote": 26164.281728 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1029, "close": 0.1039, "volume": 992355.82, "close_time": 1772708399999, "quote_volume": 102727.797061, "trades": 967, "taker_buy_base": 480162.34, "taker_buy_quote": 49684.592262 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1024, "close": 0.1024, "volume": 979493.86, "close_time": 1772711999999, "quote_volume": 101094.772332, "trades": 759, "taker_buy_base": 352350.09, "taker_buy_quote": 36384.274791 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1025, "high": 0.1033, "low": 0.102, "close": 0.103, "volume": 1104292.68, "close_time": 1772715599999, "quote_volume": 113511.145906, "trades": 819, "taker_buy_base": 365305.36, "taker_buy_quote": 37582.481199 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.103, "high": 0.1031, "low": 0.1016, "close": 0.1025, "volume": 981361.58, "close_time": 1772719199999, "quote_volume": 100506.344207, "trades": 1005, "taker_buy_base": 538870.35, "taker_buy_quote": 55194.899225 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1026, "high": 0.1038, "low": 0.1022, "close": 0.1032, "volume": 894808.06, "close_time": 1772722799999, "quote_volume": 92106.648294, "trades": 1304, "taker_buy_base": 627954.0, "taker_buy_quote": 64612.662829 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1009, "close": 0.1011, "volume": 1453970.63, "close_time": 1772726399999, "quote_volume": 148264.136296, "trades": 1534, "taker_buy_base": 712142.77, "taker_buy_quote": 72652.092172 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1011, "high": 0.1011, "low": 0.099, "close": 0.1005, "volume": 1527406.23, "close_time": 1772729999999, "quote_volume": 152543.872402, "trades": 1375, "taker_buy_base": 802880.76, "taker_buy_quote": 80137.895511 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1005, "high": 0.101, "low": 0.0992, "close": 0.0993, "volume": 736180.28, "close_time": 1772733599999, "quote_volume": 73502.338946, "trades": 903, "taker_buy_base": 432983.0, "taker_buy_quote": 43223.089422 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0993, "high": 0.1007, "low": 0.0992, "close": 0.1006, "volume": 395718.45, "close_time": 1772737199999, "quote_volume": 39618.635379, "trades": 627, "taker_buy_base": 175045.24, "taker_buy_quote": 17510.789869 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1006, "close": 0.1011, "volume": 423066.88, "close_time": 1772740799999, "quote_volume": 42848.47959, "trades": 760, "taker_buy_base": 273356.53, "taker_buy_quote": 27697.637532 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1011, "high": 0.1022, "low": 0.1007, "close": 0.102, "volume": 666549.01, "close_time": 1772744399999, "quote_volume": 67769.108589, "trades": 755, "taker_buy_base": 464428.67, "taker_buy_quote": 47230.8782 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.102, "high": 0.1024, "low": 0.1009, "close": 0.1011, "volume": 475797.36, "close_time": 1772747999999, "quote_volume": 48410.648452, "trades": 609, "taker_buy_base": 177276.69, "taker_buy_quote": 18051.272148 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1006, "close": 0.101, "volume": 290758.15, "close_time": 1772751599999, "quote_volume": 29367.14975, "trades": 282, "taker_buy_base": 92993.39, "taker_buy_quote": 9404.912448 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1009, "high": 0.101, "low": 0.1001, "close": 0.1003, "volume": 491831.22, "close_time": 1772755199999, "quote_volume": 49478.370499, "trades": 311, "taker_buy_base": 159902.78, "taker_buy_quote": 16051.009087 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1003, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 316950.2, "close_time": 1772758799999, "quote_volume": 31773.651486, "trades": 408, "taker_buy_base": 159441.53, "taker_buy_quote": 15990.106357 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0995, "close": 0.1013, "volume": 403112.87, "close_time": 1772762399999, "quote_volume": 40406.474072, "trades": 550, "taker_buy_base": 191734.73, "taker_buy_quote": 19244.170921 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1011, "close": 0.1016, "volume": 372218.0, "close_time": 1772765999999, "quote_volume": 37798.173693, "trades": 447, "taker_buy_base": 243975.96, "taker_buy_quote": 24776.757869 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1015, "close": 0.1021, "volume": 174635.96, "close_time": 1772769599999, "quote_volume": 17765.757945, "trades": 315, "taker_buy_base": 109051.87, "taker_buy_quote": 11094.740298 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.102, "high": 0.1024, "low": 0.1006, "close": 0.1011, "volume": 504062.85, "close_time": 1772773199999, "quote_volume": 51049.824006, "trades": 626, "taker_buy_base": 229385.28, "taker_buy_quote": 23232.741247 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.101, "high": 0.1015, "low": 0.1003, "close": 0.1013, "volume": 589859.24, "close_time": 1772776799999, "quote_volume": 59497.995326, "trades": 646, "taker_buy_base": 295058.95, "taker_buy_quote": 29774.822584 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1013, "high": 0.1023, "low": 0.1012, "close": 0.1018, "volume": 294774.36, "close_time": 1772780399999, "quote_volume": 29948.338794, "trades": 380, "taker_buy_base": 201143.47, "taker_buy_quote": 20439.752387 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1017, "close": 0.1025, "volume": 175101.09, "close_time": 1772783999999, "quote_volume": 17913.54404, "trades": 371, "taker_buy_base": 108064.41, "taker_buy_quote": 11052.751298 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1014, "close": 0.1016, "volume": 453557.14, "close_time": 1772787599999, "quote_volume": 46304.562681, "trades": 671, "taker_buy_base": 204582.3, "taker_buy_quote": 20899.413081 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1004, "close": 0.1007, "volume": 750293.54, "close_time": 1772791199999, "quote_volume": 75715.406325, "trades": 594, "taker_buy_base": 390528.47, "taker_buy_quote": 39411.130009 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1008, "high": 0.1016, "low": 0.1008, "close": 0.101, "volume": 484017.38, "close_time": 1772794799999, "quote_volume": 49003.369535, "trades": 411, "taker_buy_base": 216062.23, "taker_buy_quote": 21889.69136 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1, "close": 0.1001, "volume": 411943.3, "close_time": 1772798399999, "quote_volume": 41410.791633, "trades": 324, "taker_buy_base": 266968.31, "taker_buy_quote": 26847.173583 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1, "high": 0.1003, "low": 0.0992, "close": 0.1001, "volume": 632578.3, "close_time": 1772801999999, "quote_volume": 63171.162747, "trades": 567, "taker_buy_base": 290611.66, "taker_buy_quote": 29018.65744 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1001, "high": 0.1011, "low": 0.0991, "close": 0.0991, "volume": 1482555.08, "close_time": 1772805599999, "quote_volume": 148225.557692, "trades": 1454, "taker_buy_base": 714648.41, "taker_buy_quote": 71528.164935 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0969, "close": 0.0975, "volume": 1854314.13, "close_time": 1772809199999, "quote_volume": 181996.71783, "trades": 2160, "taker_buy_base": 930609.75, "taker_buy_quote": 91336.527174 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0974, "high": 0.0985, "low": 0.097, "close": 0.0975, "volume": 987524.57, "close_time": 1772812799999, "quote_volume": 96471.765087, "trades": 1362, "taker_buy_base": 573498.93, "taker_buy_quote": 56040.072098 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0969, "close": 0.0972, "volume": 526913.9, "close_time": 1772816399999, "quote_volume": 51320.87923, "trades": 763, "taker_buy_base": 316561.54, "taker_buy_quote": 30820.346654 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0965, "close": 0.0974, "volume": 314083.7, "close_time": 1772819999999, "quote_volume": 30566.719383, "trades": 579, "taker_buy_base": 192458.66, "taker_buy_quote": 18736.134685 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0972, "close": 0.0981, "volume": 194692.78, "close_time": 1772823599999, "quote_volume": 19076.611493, "trades": 375, "taker_buy_base": 132933.17, "taker_buy_quote": 13026.195087 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.098, "high": 0.099, "low": 0.098, "close": 0.0985, "volume": 314406.97, "close_time": 1772827199999, "quote_volume": 30975.132723, "trades": 367, "taker_buy_base": 161326.11, "taker_buy_quote": 15892.251279 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0982, "close": 0.0992, "volume": 531545.47, "close_time": 1772830799999, "quote_volume": 52425.859067, "trades": 536, "taker_buy_base": 296109.95, "taker_buy_quote": 29204.627123 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0992, "high": 0.0999, "low": 0.099, "close": 0.0999, "volume": 205454.72, "close_time": 1772834399999, "quote_volume": 20425.1408, "trades": 214, "taker_buy_base": 105094.3, "taker_buy_quote": 10447.053787 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0999, "high": 0.1, "low": 0.0994, "close": 0.0997, "volume": 106999.97, "close_time": 1772837999999, "quote_volume": 10665.072715, "trades": 143, "taker_buy_base": 54365.31, "taker_buy_quote": 5419.797413 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0993, "close": 0.0993, "volume": 72685.89, "close_time": 1772841599999, "quote_volume": 7234.290363, "trades": 104, "taker_buy_base": 20557.69, "taker_buy_quote": 2048.40432 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0985, "close": 0.0987, "volume": 541729.69, "close_time": 1772845199999, "quote_volume": 53699.424806, "trades": 441, "taker_buy_base": 244061.16, "taker_buy_quote": 24211.59555 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0978, "close": 0.0982, "volume": 921521.93, "close_time": 1772848799999, "quote_volume": 90378.73387, "trades": 636, "taker_buy_base": 304067.51, "taker_buy_quote": 29809.664317 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0978, "close": 0.0982, "volume": 386054.13, "close_time": 1772852399999, "quote_volume": 37856.477888, "trades": 492, "taker_buy_base": 240980.94, "taker_buy_quote": 23638.594858 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0976, "close": 0.0977, "volume": 494667.13, "close_time": 1772855999999, "quote_volume": 48534.747057, "trades": 431, "taker_buy_base": 166891.67, "taker_buy_quote": 16359.731941 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0971, "close": 0.0975, "volume": 622929.53, "close_time": 1772859599999, "quote_volume": 60710.777738, "trades": 651, "taker_buy_base": 347390.05, "taker_buy_quote": 33837.400835 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0969, "close": 0.0971, "volume": 177049.25, "close_time": 1772863199999, "quote_volume": 17217.020273, "trades": 179, "taker_buy_base": 46565.08, "taker_buy_quote": 4524.517749 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0961, "close": 0.0961, "volume": 716585.33, "close_time": 1772866799999, "quote_volume": 69133.735634, "trades": 660, "taker_buy_base": 212744.49, "taker_buy_quote": 20515.888801 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.096, "high": 0.0966, "low": 0.0956, "close": 0.0964, "volume": 362385.88, "close_time": 1772870399999, "quote_volume": 34854.092527, "trades": 342, "taker_buy_base": 221792.72, "taker_buy_quote": 21344.383366 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0957, "close": 0.0957, "volume": 407878.51, "close_time": 1772873999999, "quote_volume": 39277.876991, "trades": 421, "taker_buy_base": 183573.07, "taker_buy_quote": 17694.474911 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0954, "close": 0.096, "volume": 264879.55, "close_time": 1772877599999, "quote_volume": 25376.047911, "trades": 319, "taker_buy_base": 161694.58, "taker_buy_quote": 15495.193437 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.096, "high": 0.0965, "low": 0.0958, "close": 0.0963, "volume": 513394.81, "close_time": 1772881199999, "quote_volume": 49346.062766, "trades": 469, "taker_buy_base": 390461.05, "taker_buy_quote": 37540.395639 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0958, "close": 0.0958, "volume": 583460.91, "close_time": 1772884799999, "quote_volume": 56172.928727, "trades": 594, "taker_buy_base": 354975.14, "taker_buy_quote": 34191.277174 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0949, "close": 0.0951, "volume": 500005.35, "close_time": 1772888399999, "quote_volume": 47723.814547, "trades": 551, "taker_buy_base": 268471.61, "taker_buy_quote": 25656.544722 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0951, "high": 0.0957, "low": 0.095, "close": 0.0954, "volume": 491892.8, "close_time": 1772891999999, "quote_volume": 46887.864789, "trades": 510, "taker_buy_base": 234023.29, "taker_buy_quote": 22312.929981 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0954, "high": 0.096, "low": 0.0943, "close": 0.0953, "volume": 1600476.34, "close_time": 1772895599999, "quote_volume": 152466.27562, "trades": 1347, "taker_buy_base": 996929.13, "taker_buy_quote": 95109.630468 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0944, "close": 0.0949, "volume": 532375.66, "close_time": 1772899199999, "quote_volume": 50585.657711, "trades": 578, "taker_buy_base": 236938.92, "taker_buy_quote": 22506.378563 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.095, "high": 0.0951, "low": 0.0946, "close": 0.0951, "volume": 329343.06, "close_time": 1772902799999, "quote_volume": 31221.230463, "trades": 436, "taker_buy_base": 152361.89, "taker_buy_quote": 14446.790711 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0952, "high": 0.0963, "low": 0.0952, "close": 0.0959, "volume": 501728.55, "close_time": 1772906399999, "quote_volume": 48106.814139, "trades": 451, "taker_buy_base": 310466.96, "taker_buy_quote": 29777.121515 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0959, "high": 0.0961, "low": 0.095, "close": 0.0957, "volume": 631146.16, "close_time": 1772909999999, "quote_volume": 60309.833384, "trades": 543, "taker_buy_base": 241060.0, "taker_buy_quote": 23055.016822 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0957, "high": 0.096, "low": 0.0948, "close": 0.0951, "volume": 486195.18, "close_time": 1772913599999, "quote_volume": 46411.182028, "trades": 538, "taker_buy_base": 234574.5, "taker_buy_quote": 22395.54003 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0949, "close": 0.0952, "volume": 309476.62, "close_time": 1772917199999, "quote_volume": 29476.139734, "trades": 320, "taker_buy_base": 197009.64, "taker_buy_quote": 18768.181513 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0949, "close": 0.0951, "volume": 217877.52, "close_time": 1772920799999, "quote_volume": 20736.108492, "trades": 260, "taker_buy_base": 121656.04, "taker_buy_quote": 11575.38911 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0937, "close": 0.0941, "volume": 432419.04, "close_time": 1772924399999, "quote_volume": 40820.782835, "trades": 550, "taker_buy_base": 195323.52, "taker_buy_quote": 18456.654967 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0942, "close": 0.0946, "volume": 216101.62, "close_time": 1772927999999, "quote_volume": 20432.939176, "trades": 282, "taker_buy_base": 85831.69, "taker_buy_quote": 8119.051293 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0941, "close": 0.0943, "volume": 347141.26, "close_time": 1772931599999, "quote_volume": 32741.166927, "trades": 308, "taker_buy_base": 171727.73, "taker_buy_quote": 16195.250304 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0942, "high": 0.0946, "low": 0.094, "close": 0.0945, "volume": 285581.96, "close_time": 1772935199999, "quote_volume": 26949.301273, "trades": 264, "taker_buy_base": 159684.2, "taker_buy_quote": 15066.769091 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0944, "high": 0.0946, "low": 0.093, "close": 0.0932, "volume": 531618.16, "close_time": 1772938799999, "quote_volume": 49880.546857, "trades": 588, "taker_buy_base": 286830.42, "taker_buy_quote": 26923.708811 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 284817.95, "close_time": 1772942399999, "quote_volume": 26618.508036, "trades": 275, "taker_buy_base": 208777.33, "taker_buy_quote": 19512.318406 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0924, "close": 0.0927, "volume": 702971.82, "close_time": 1772945999999, "quote_volume": 65484.89643, "trades": 663, "taker_buy_base": 308298.39, "taker_buy_quote": 28727.623145 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0928, "close": 0.0933, "volume": 336540.27, "close_time": 1772949599999, "quote_volume": 31443.491101, "trades": 390, "taker_buy_base": 141500.21, "taker_buy_quote": 13220.203968 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0929, "close": 0.0936, "volume": 243722.34, "close_time": 1772953199999, "quote_volume": 22696.446914, "trades": 252, "taker_buy_base": 166923.62, "taker_buy_quote": 15547.995216 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0934, "close": 0.0938, "volume": 225058.92, "close_time": 1772956799999, "quote_volume": 21128.264781, "trades": 280, "taker_buy_base": 102052.69, "taker_buy_quote": 9585.267139 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0932, "close": 0.0937, "volume": 293797.32, "close_time": 1772960399999, "quote_volume": 27469.652616, "trades": 348, "taker_buy_base": 147267.84, "taker_buy_quote": 13774.061885 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0935, "close": 0.0942, "volume": 241328.84, "close_time": 1772963999999, "quote_volume": 22673.008486, "trades": 396, "taker_buy_base": 112677.96, "taker_buy_quote": 10592.937728 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0942, "high": 0.0953, "low": 0.0941, "close": 0.0948, "volume": 238143.86, "close_time": 1772967599999, "quote_volume": 22565.631677, "trades": 335, "taker_buy_base": 128374.13, "taker_buy_quote": 12159.786952 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0938, "close": 0.0945, "volume": 305305.19, "close_time": 1772971199999, "quote_volume": 28763.205186, "trades": 403, "taker_buy_base": 158479.0, "taker_buy_quote": 14929.663706 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0932, "close": 0.0945, "volume": 407034.17, "close_time": 1772974799999, "quote_volume": 38369.810596, "trades": 588, "taker_buy_base": 224314.36, "taker_buy_quote": 21148.020702 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0946, "high": 0.0946, "low": 0.093, "close": 0.094, "volume": 1011749.52, "close_time": 1772978399999, "quote_volume": 94784.396516, "trades": 1051, "taker_buy_base": 540537.78, "taker_buy_quote": 50645.08521 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.094, "high": 0.0942, "low": 0.0928, "close": 0.0933, "volume": 1513426.92, "close_time": 1772981999999, "quote_volume": 141259.722147, "trades": 721, "taker_buy_base": 598408.14, "taker_buy_quote": 55842.220232 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0921, "close": 0.0927, "volume": 781794.08, "close_time": 1772985599999, "quote_volume": 72405.244566, "trades": 692, "taker_buy_base": 442872.18, "taker_buy_quote": 41023.14803 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0919, "close": 0.092, "volume": 331746.09, "close_time": 1772989199999, "quote_volume": 30620.253062, "trades": 408, "taker_buy_base": 164132.51, "taker_buy_quote": 15155.334392 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0921, "high": 0.093, "low": 0.092, "close": 0.0928, "volume": 244123.29, "close_time": 1772992799999, "quote_volume": 22629.941291, "trades": 311, "taker_buy_base": 127450.9, "taker_buy_quote": 11816.945003 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0924, "close": 0.0932, "volume": 451257.59, "close_time": 1772996399999, "quote_volume": 41917.700978, "trades": 398, "taker_buy_base": 222084.6, "taker_buy_quote": 20637.614857 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0932, "high": 0.0949, "low": 0.0931, "close": 0.0946, "volume": 549875.93, "close_time": 1772999999999, "quote_volume": 51777.522652, "trades": 522, "taker_buy_base": 210991.02, "taker_buy_quote": 19866.293258 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0941, "close": 0.0943, "volume": 452921.43, "close_time": 1773003599999, "quote_volume": 42786.936506, "trades": 517, "taker_buy_base": 269420.12, "taker_buy_quote": 25460.141803 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0936, "close": 0.0944, "volume": 200724.76, "close_time": 1773007199999, "quote_volume": 18896.754642, "trades": 262, "taker_buy_base": 86503.82, "taker_buy_quote": 8147.631311 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0921, "close": 0.0939, "volume": 941385.72, "close_time": 1773010799999, "quote_volume": 87876.978637, "trades": 1091, "taker_buy_base": 423059.08, "taker_buy_quote": 39492.555741 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.094, "high": 0.0942, "low": 0.093, "close": 0.0933, "volume": 799248.1, "close_time": 1773014399999, "quote_volume": 74832.49032, "trades": 813, "taker_buy_base": 381350.55, "taker_buy_quote": 35701.793713 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0933, "high": 0.0947, "low": 0.0929, "close": 0.0937, "volume": 681498.15, "close_time": 1773017999999, "quote_volume": 63899.180681, "trades": 854, "taker_buy_base": 379546.33, "taker_buy_quote": 35561.235196 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0937, "high": 0.0947, "low": 0.0931, "close": 0.0935, "volume": 998303.87, "close_time": 1773021599999, "quote_volume": 93823.733186, "trades": 770, "taker_buy_base": 590277.74, "taker_buy_quote": 55483.057294 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0933, "close": 0.0942, "volume": 382857.72, "close_time": 1773025199999, "quote_volume": 35999.41481, "trades": 670, "taker_buy_base": 237804.28, "taker_buy_quote": 22350.602142 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0941, "high": 0.0957, "low": 0.0941, "close": 0.0943, "volume": 1034848.49, "close_time": 1773028799999, "quote_volume": 98290.839692, "trades": 976, "taker_buy_base": 513421.58, "taker_buy_quote": 48803.144637 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0944, "high": 0.0954, "low": 0.0944, "close": 0.095, "volume": 411442.26, "close_time": 1773032399999, "quote_volume": 39101.439745, "trades": 461, "taker_buy_base": 132582.78, "taker_buy_quote": 12609.309085 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.095, "high": 0.0973, "low": 0.0949, "close": 0.097, "volume": 872660.28, "close_time": 1773035999999, "quote_volume": 83974.742041, "trades": 835, "taker_buy_base": 419955.16, "taker_buy_quote": 40339.206229 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0954, "close": 0.0955, "volume": 1039963.65, "close_time": 1773039599999, "quote_volume": 100193.662238, "trades": 621, "taker_buy_base": 478279.66, "taker_buy_quote": 46107.01148 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0942, "close": 0.0954, "volume": 885642.33, "close_time": 1773043199999, "quote_volume": 84146.167783, "trades": 752, "taker_buy_base": 514980.86, "taker_buy_quote": 48926.928869 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0945, "close": 0.0948, "volume": 1541333.08, "close_time": 1773046799999, "quote_volume": 146468.125995, "trades": 1060, "taker_buy_base": 914351.89, "taker_buy_quote": 86985.342796 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0942, "close": 0.0944, "volume": 656313.66, "close_time": 1773050399999, "quote_volume": 62249.279069, "trades": 738, "taker_buy_base": 336037.57, "taker_buy_quote": 31866.483095 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0936, "close": 0.0936, "volume": 378169.44, "close_time": 1773053999999, "quote_volume": 35522.180547, "trades": 484, "taker_buy_base": 190938.61, "taker_buy_quote": 17931.540601 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0936, "high": 0.094, "low": 0.0929, "close": 0.0938, "volume": 300383.52, "close_time": 1773057599999, "quote_volume": 28100.782279, "trades": 337, "taker_buy_base": 136984.55, "taker_buy_quote": 12814.423819 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0939, "high": 0.0953, "low": 0.0939, "close": 0.0947, "volume": 687888.05, "close_time": 1773061199999, "quote_volume": 65124.177162, "trades": 685, "taker_buy_base": 406445.5, "taker_buy_quote": 38512.769738 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0947, "high": 0.0959, "low": 0.0943, "close": 0.0952, "volume": 913886.12, "close_time": 1773064799999, "quote_volume": 86846.53567, "trades": 1156, "taker_buy_base": 447817.76, "taker_buy_quote": 42551.193538 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0951, "high": 0.096, "low": 0.0942, "close": 0.0952, "volume": 1192204.48, "close_time": 1773068399999, "quote_volume": 113370.767835, "trades": 1302, "taker_buy_base": 554377.79, "taker_buy_quote": 52700.217133 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0946, "close": 0.0951, "volume": 300778.54, "close_time": 1773071999999, "quote_volume": 28590.204102, "trades": 469, "taker_buy_base": 161841.94, "taker_buy_quote": 15385.08264 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0946, "close": 0.0951, "volume": 357566.23, "close_time": 1773075599999, "quote_volume": 33991.014596, "trades": 613, "taker_buy_base": 174057.44, "taker_buy_quote": 16549.571928 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0951, "high": 0.0956, "low": 0.095, "close": 0.0956, "volume": 326628.84, "close_time": 1773079199999, "quote_volume": 31136.374915, "trades": 426, "taker_buy_base": 183954.56, "taker_buy_quote": 17540.952279 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0942, "close": 0.0943, "volume": 493362.13, "close_time": 1773082799999, "quote_volume": 46798.258985, "trades": 451, "taker_buy_base": 213090.83, "taker_buy_quote": 20233.439894 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0944, "high": 0.0966, "low": 0.0939, "close": 0.0948, "volume": 614765.94, "close_time": 1773086399999, "quote_volume": 58419.567493, "trades": 865, "taker_buy_base": 280464.13, "taker_buy_quote": 26667.296477 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0947, "high": 0.0954, "low": 0.0943, "close": 0.0952, "volume": 268925.17, "close_time": 1773089999999, "quote_volume": 25479.890484, "trades": 352, "taker_buy_base": 189333.14, "taker_buy_quote": 17956.21803 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0949, "close": 0.0953, "volume": 265462.82, "close_time": 1773093599999, "quote_volume": 25283.057536, "trades": 285, "taker_buy_base": 184875.38, "taker_buy_quote": 17613.981226 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0938, "close": 0.0939, "volume": 145048.62, "close_time": 1773097199999, "quote_volume": 13731.727674, "trades": 205, "taker_buy_base": 45758.89, "taker_buy_quote": 4328.686757 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.094, "high": 0.0941, "low": 0.0936, "close": 0.0938, "volume": 172061.87, "close_time": 1773100799999, "quote_volume": 16143.724155, "trades": 212, "taker_buy_base": 87149.11, "taker_buy_quote": 8179.963412 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0938, "high": 0.0945, "low": 0.0934, "close": 0.094, "volume": 316128.52, "close_time": 1773104399999, "quote_volume": 29705.689138, "trades": 312, "taker_buy_base": 196719.2, "taker_buy_quote": 18487.566234 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.094, "high": 0.0942, "low": 0.0935, "close": 0.0941, "volume": 471132.86, "close_time": 1773107999999, "quote_volume": 44204.439643, "trades": 488, "taker_buy_base": 188836.91, "taker_buy_quote": 17736.52352 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.094, "high": 0.0957, "low": 0.0937, "close": 0.0952, "volume": 1018098.16, "close_time": 1773111599999, "quote_volume": 96453.780504, "trades": 838, "taker_buy_base": 567052.17, "taker_buy_quote": 53706.54956 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0939, "close": 0.094, "volume": 390176.89, "close_time": 1773115199999, "quote_volume": 36923.42277, "trades": 434, "taker_buy_base": 199804.14, "taker_buy_quote": 18909.417716 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0941, "high": 0.0954, "low": 0.094, "close": 0.0952, "volume": 349588.11, "close_time": 1773118799999, "quote_volume": 33127.975968, "trades": 331, "taker_buy_base": 151993.82, "taker_buy_quote": 14387.176087 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0942, "close": 0.0943, "volume": 312701.02, "close_time": 1773122399999, "quote_volume": 29611.962556, "trades": 328, "taker_buy_base": 187971.56, "taker_buy_quote": 17801.705194 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0938, "close": 0.0944, "volume": 150877.4, "close_time": 1773125999999, "quote_volume": 14225.667519, "trades": 221, "taker_buy_base": 73362.45, "taker_buy_quote": 6921.292031 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0943, "close": 0.0949, "volume": 462035.28, "close_time": 1773129599999, "quote_volume": 43760.976993, "trades": 407, "taker_buy_base": 236804.93, "taker_buy_quote": 22428.175236 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.095, "high": 0.0957, "low": 0.0948, "close": 0.0954, "volume": 539272.0, "close_time": 1773133199999, "quote_volume": 51436.37517, "trades": 599, "taker_buy_base": 336530.95, "taker_buy_quote": 32101.937287 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0955, "high": 0.0969, "low": 0.0955, "close": 0.0963, "volume": 770868.49, "close_time": 1773136799999, "quote_volume": 74306.45244, "trades": 713, "taker_buy_base": 379681.12, "taker_buy_quote": 36597.674111 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0954, "close": 0.0958, "volume": 588980.91, "close_time": 1773140399999, "quote_volume": 56472.009636, "trades": 349, "taker_buy_base": 377202.71, "taker_buy_quote": 36167.241365 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0951, "close": 0.0954, "volume": 343332.84, "close_time": 1773143999999, "quote_volume": 32764.339462, "trades": 431, "taker_buy_base": 176200.03, "taker_buy_quote": 16820.628264 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0954, "high": 0.096, "low": 0.0952, "close": 0.0955, "volume": 1248250.86, "close_time": 1773147599999, "quote_volume": 119462.699707, "trades": 754, "taker_buy_base": 886551.02, "taker_buy_quote": 84880.834388 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0946, "close": 0.0953, "volume": 611774.72, "close_time": 1773151199999, "quote_volume": 58394.854569, "trades": 747, "taker_buy_base": 241513.45, "taker_buy_quote": 23051.120264 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0953, "high": 0.0976, "low": 0.0946, "close": 0.0975, "volume": 1024401.29, "close_time": 1773154799999, "quote_volume": 98325.981109, "trades": 1231, "taker_buy_base": 601924.19, "taker_buy_quote": 57889.442326 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0962, "close": 0.0969, "volume": 756871.79, "close_time": 1773158399999, "quote_volume": 73202.834298, "trades": 997, "taker_buy_base": 367104.77, "taker_buy_quote": 35515.698272 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0961, "close": 0.0964, "volume": 870761.12, "close_time": 1773161999999, "quote_volume": 84182.976686, "trades": 704, "taker_buy_base": 343954.06, "taker_buy_quote": 33295.742822 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0953, "close": 0.0962, "volume": 485052.4, "close_time": 1773165599999, "quote_volume": 46538.487379, "trades": 549, "taker_buy_base": 198112.38, "taker_buy_quote": 19034.773677 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0948, "close": 0.095, "volume": 743337.51, "close_time": 1773169199999, "quote_volume": 70928.061629, "trades": 927, "taker_buy_base": 376740.97, "taker_buy_quote": 35955.325641 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.095, "high": 0.0951, "low": 0.0936, "close": 0.0946, "volume": 1206549.86, "close_time": 1773172799999, "quote_volume": 114072.978902, "trades": 959, "taker_buy_base": 638354.98, "taker_buy_quote": 60368.571663 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0945, "high": 0.095, "low": 0.0943, "close": 0.0944, "volume": 434283.04, "close_time": 1773176399999, "quote_volume": 41075.557682, "trades": 428, "taker_buy_base": 169164.15, "taker_buy_quote": 16007.765117 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0931, "close": 0.0938, "volume": 447182.34, "close_time": 1773179999999, "quote_volume": 42080.034726, "trades": 425, "taker_buy_base": 222028.18, "taker_buy_quote": 20903.834311 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0934, "close": 0.0939, "volume": 490806.92, "close_time": 1773183599999, "quote_volume": 46009.597259, "trades": 466, "taker_buy_base": 308204.89, "taker_buy_quote": 28890.231898 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.094, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 266124.85, "close_time": 1773187199999, "quote_volume": 25023.572612, "trades": 265, "taker_buy_base": 136244.97, "taker_buy_quote": 12812.099755 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0935, "close": 0.0943, "volume": 540235.74, "close_time": 1773190799999, "quote_volume": 50737.11454, "trades": 432, "taker_buy_base": 304495.99, "taker_buy_quote": 28589.016319 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0942, "close": 0.0946, "volume": 978105.18, "close_time": 1773194399999, "quote_volume": 92471.259942, "trades": 550, "taker_buy_base": 503321.3, "taker_buy_quote": 47593.593946 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0938, "close": 0.0944, "volume": 998949.97, "close_time": 1773197999999, "quote_volume": 94055.859045, "trades": 385, "taker_buy_base": 779586.14, "taker_buy_quote": 73404.234263 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0943, "close": 0.0945, "volume": 237387.7, "close_time": 1773201599999, "quote_volume": 22451.714562, "trades": 268, "taker_buy_base": 135429.98, "taker_buy_quote": 12810.478804 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0936, "close": 0.0942, "volume": 1401415.01, "close_time": 1773205199999, "quote_volume": 131732.884912, "trades": 729, "taker_buy_base": 467279.97, "taker_buy_quote": 43998.499521 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0928, "close": 0.0935, "volume": 650588.96, "close_time": 1773208799999, "quote_volume": 60789.539243, "trades": 643, "taker_buy_base": 231922.6, "taker_buy_quote": 21715.931923 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0933, "close": 0.0944, "volume": 504572.85, "close_time": 1773212399999, "quote_volume": 47440.91108, "trades": 410, "taker_buy_base": 297411.48, "taker_buy_quote": 27961.621236 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0943, "high": 0.0952, "low": 0.0941, "close": 0.0947, "volume": 904178.08, "close_time": 1773215999999, "quote_volume": 85668.338086, "trades": 790, "taker_buy_base": 690797.86, "taker_buy_quote": 65470.156518 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0943, "close": 0.0946, "volume": 942866.8, "close_time": 1773219599999, "quote_volume": 89279.49162, "trades": 662, "taker_buy_base": 264999.92, "taker_buy_quote": 25115.475862 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0944, "close": 0.0949, "volume": 553306.8, "close_time": 1773223199999, "quote_volume": 52577.377141, "trades": 480, "taker_buy_base": 266235.4, "taker_buy_quote": 25319.186573 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0949, "high": 0.0958, "low": 0.0949, "close": 0.0953, "volume": 195824.71, "close_time": 1773226799999, "quote_volume": 18682.611998, "trades": 264, "taker_buy_base": 110270.24, "taker_buy_quote": 10525.164191 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0951, "close": 0.0953, "volume": 300978.33, "close_time": 1773230399999, "quote_volume": 28727.108277, "trades": 338, "taker_buy_base": 199152.09, "taker_buy_quote": 19018.245628 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0953, "high": 0.0973, "low": 0.0952, "close": 0.0963, "volume": 918747.65, "close_time": 1773233999999, "quote_volume": 88631.652025, "trades": 767, "taker_buy_base": 566084.42, "taker_buy_quote": 54601.556099 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0963, "high": 0.0979, "low": 0.0959, "close": 0.0969, "volume": 1174805.02, "close_time": 1773237599999, "quote_volume": 113808.505169, "trades": 1305, "taker_buy_base": 699551.61, "taker_buy_quote": 67750.049156 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0969, "high": 0.0977, "low": 0.0965, "close": 0.0966, "volume": 1052571.59, "close_time": 1773241199999, "quote_volume": 102140.604366, "trades": 1224, "taker_buy_base": 566741.82, "taker_buy_quote": 54996.395595 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0953, "close": 0.0962, "volume": 1049152.54, "close_time": 1773244799999, "quote_volume": 100686.371822, "trades": 1143, "taker_buy_base": 482724.87, "taker_buy_quote": 46358.492292 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0956, "close": 0.096, "volume": 925124.22, "close_time": 1773248399999, "quote_volume": 88745.833543, "trades": 786, "taker_buy_base": 471777.7, "taker_buy_quote": 45284.198258 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.096, "high": 0.0965, "low": 0.0955, "close": 0.0964, "volume": 1098234.78, "close_time": 1773251999999, "quote_volume": 105579.516454, "trades": 964, "taker_buy_base": 778568.01, "taker_buy_quote": 74847.589023 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0964, "high": 0.0967, "low": 0.096, "close": 0.0967, "volume": 712379.48, "close_time": 1773255599999, "quote_volume": 68633.052094, "trades": 610, "taker_buy_base": 478241.22, "taker_buy_quote": 46074.530448 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0962, "close": 0.0967, "volume": 895746.25, "close_time": 1773259199999, "quote_volume": 86553.816076, "trades": 489, "taker_buy_base": 650536.31, "taker_buy_quote": 62873.591462 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0963, "close": 0.0967, "volume": 304566.6, "close_time": 1773262799999, "quote_volume": 29414.786796, "trades": 337, "taker_buy_base": 121832.33, "taker_buy_quote": 11770.958833 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0965, "close": 0.097, "volume": 197543.65, "close_time": 1773266399999, "quote_volume": 19119.48718, "trades": 173, "taker_buy_base": 83535.06, "taker_buy_quote": 8089.419639 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.097, "high": 0.0973, "low": 0.0963, "close": 0.0968, "volume": 470405.77, "close_time": 1773269999999, "quote_volume": 45566.226051, "trades": 508, "taker_buy_base": 232839.94, "taker_buy_quote": 22557.593769 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0963, "close": 0.0965, "volume": 1159023.47, "close_time": 1773273599999, "quote_volume": 112098.839746, "trades": 731, "taker_buy_base": 641051.61, "taker_buy_quote": 62042.677976 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0966, "high": 0.0968, "low": 0.096, "close": 0.0966, "volume": 326593.52, "close_time": 1773277199999, "quote_volume": 31494.017151, "trades": 378, "taker_buy_base": 123219.75, "taker_buy_quote": 11881.289227 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0957, "close": 0.0961, "volume": 465989.66, "close_time": 1773280799999, "quote_volume": 44786.969114, "trades": 388, "taker_buy_base": 114867.18, "taker_buy_quote": 11044.239693 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0951, "close": 0.0952, "volume": 784647.76, "close_time": 1773284399999, "quote_volume": 75199.690713, "trades": 537, "taker_buy_base": 172013.93, "taker_buy_quote": 16481.180195 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0945, "close": 0.0947, "volume": 241094.01, "close_time": 1773287999999, "quote_volume": 22911.153403, "trades": 312, "taker_buy_base": 98290.86, "taker_buy_quote": 9343.441123 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0946, "high": 0.0948, "low": 0.094, "close": 0.0943, "volume": 508389.83, "close_time": 1773291599999, "quote_volume": 47973.884284, "trades": 298, "taker_buy_base": 216117.24, "taker_buy_quote": 20430.190928 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0938, "close": 0.0941, "volume": 340719.53, "close_time": 1773295199999, "quote_volume": 32022.261906, "trades": 264, "taker_buy_base": 112171.72, "taker_buy_quote": 10551.969728 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0936, "close": 0.0941, "volume": 391475.02, "close_time": 1773298799999, "quote_volume": 36820.658622, "trades": 348, "taker_buy_base": 255082.21, "taker_buy_quote": 24001.624788 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0937, "close": 0.094, "volume": 394517.82, "close_time": 1773302399999, "quote_volume": 37092.923337, "trades": 515, "taker_buy_base": 201040.62, "taker_buy_quote": 18903.974792 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.094, "high": 0.0945, "low": 0.0935, "close": 0.0938, "volume": 552753.18, "close_time": 1773305999999, "quote_volume": 51921.013866, "trades": 568, "taker_buy_base": 311192.03, "taker_buy_quote": 29234.577945 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0939, "high": 0.0954, "low": 0.0934, "close": 0.0948, "volume": 1581473.15, "close_time": 1773309599999, "quote_volume": 149026.373774, "trades": 861, "taker_buy_base": 842746.57, "taker_buy_quote": 79389.493937 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0948, "high": 0.096, "low": 0.0946, "close": 0.0956, "volume": 495660.13, "close_time": 1773313199999, "quote_volume": 47220.458315, "trades": 586, "taker_buy_base": 279647.31, "taker_buy_quote": 26633.140512 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0941, "close": 0.0945, "volume": 588585.78, "close_time": 1773316799999, "quote_volume": 55815.048393, "trades": 444, "taker_buy_base": 335882.96, "taker_buy_quote": 31865.419859 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0942, "close": 0.0946, "volume": 453695.88, "close_time": 1773320399999, "quote_volume": 42912.271686, "trades": 386, "taker_buy_base": 261465.42, "taker_buy_quote": 24737.139447 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0941, "close": 0.0946, "volume": 683753.22, "close_time": 1773323999999, "quote_volume": 64773.731375, "trades": 785, "taker_buy_base": 452865.3, "taker_buy_quote": 42903.672161 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0946, "high": 0.0956, "low": 0.0932, "close": 0.0942, "volume": 821390.34, "close_time": 1773327599999, "quote_volume": 77271.497346, "trades": 931, "taker_buy_base": 474800.1, "taker_buy_quote": 44702.498606 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0941, "high": 0.0959, "low": 0.094, "close": 0.0953, "volume": 1035763.12, "close_time": 1773331199999, "quote_volume": 98121.742788, "trades": 1160, "taker_buy_base": 635563.3, "taker_buy_quote": 60206.033892 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0953, "high": 0.0968, "low": 0.0952, "close": 0.096, "volume": 1152792.81, "close_time": 1773334799999, "quote_volume": 110827.790378, "trades": 1082, "taker_buy_base": 631372.23, "taker_buy_quote": 60718.556723 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.096, "high": 0.0962, "low": 0.0951, "close": 0.0953, "volume": 653625.98, "close_time": 1773338399999, "quote_volume": 62520.924037, "trades": 588, "taker_buy_base": 227352.49, "taker_buy_quote": 21784.948254 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0948, "close": 0.0957, "volume": 523658.76, "close_time": 1773341999999, "quote_volume": 49962.315831, "trades": 549, "taker_buy_base": 240442.78, "taker_buy_quote": 22962.752529 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0956, "high": 0.0972, "low": 0.0954, "close": 0.0965, "volume": 716284.14, "close_time": 1773345599999, "quote_volume": 68952.411792, "trades": 686, "taker_buy_base": 485209.3, "taker_buy_quote": 46706.183828 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0964, "high": 0.0969, "low": 0.096, "close": 0.0963, "volume": 267725.86, "close_time": 1773349199999, "quote_volume": 25821.166655, "trades": 361, "taker_buy_base": 148290.88, "taker_buy_quote": 14309.639512 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0963, "high": 0.0976, "low": 0.0961, "close": 0.0974, "volume": 327460.71, "close_time": 1773352799999, "quote_volume": 31698.464829, "trades": 356, "taker_buy_base": 124595.79, "taker_buy_quote": 12062.676844 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0975, "high": 0.0978, "low": 0.097, "close": 0.0972, "volume": 640169.92, "close_time": 1773356399999, "quote_volume": 62268.676443, "trades": 682, "taker_buy_base": 309817.03, "taker_buy_quote": 30148.292328 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0972, "high": 0.0982, "low": 0.0971, "close": 0.0977, "volume": 814482.94, "close_time": 1773359999999, "quote_volume": 79535.515379, "trades": 817, "taker_buy_base": 373360.19, "taker_buy_quote": 36465.0577 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0976, "high": 0.1, "low": 0.0975, "close": 0.0988, "volume": 1058063.09, "close_time": 1773363599999, "quote_volume": 104592.050868, "trades": 1346, "taker_buy_base": 525897.6, "taker_buy_quote": 51985.827765 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0988, "high": 0.1003, "low": 0.0988, "close": 0.1001, "volume": 668567.39, "close_time": 1773367199999, "quote_volume": 66531.160006, "trades": 562, "taker_buy_base": 219422.82, "taker_buy_quote": 21851.623611 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0995, "close": 0.1004, "volume": 825164.72, "close_time": 1773370799999, "quote_volume": 82452.694167, "trades": 627, "taker_buy_base": 462407.98, "taker_buy_quote": 46212.676445 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0999, "close": 0.1004, "volume": 486848.82, "close_time": 1773374399999, "quote_volume": 48851.698409, "trades": 552, "taker_buy_base": 236540.55, "taker_buy_quote": 23728.203631 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1006, "high": 0.1011, "low": 0.1, "close": 0.1004, "volume": 424182.41, "close_time": 1773377999999, "quote_volume": 42629.509689, "trades": 412, "taker_buy_base": 173851.67, "taker_buy_quote": 17478.451264 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0999, "close": 0.1003, "volume": 576373.45, "close_time": 1773381599999, "quote_volume": 57756.985977, "trades": 610, "taker_buy_base": 298784.54, "taker_buy_quote": 29951.745495 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1004, "high": 0.1009, "low": 0.1, "close": 0.1006, "volume": 370584.93, "close_time": 1773385199999, "quote_volume": 37221.003602, "trades": 509, "taker_buy_base": 206672.25, "taker_buy_quote": 20753.842078 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1005, "high": 0.1006, "low": 0.1001, "close": 0.1003, "volume": 578636.36, "close_time": 1773388799999, "quote_volume": 58059.729587, "trades": 605, "taker_buy_base": 251408.92, "taker_buy_quote": 25235.311438 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0994, "close": 0.0998, "volume": 506966.81, "close_time": 1773392399999, "quote_volume": 50664.372574, "trades": 616, "taker_buy_base": 194921.83, "taker_buy_quote": 19505.861514 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0994, "close": 0.1, "volume": 337834.81, "close_time": 1773395999999, "quote_volume": 33734.357754, "trades": 392, "taker_buy_base": 176954.62, "taker_buy_quote": 17672.113335 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0999, "high": 0.1007, "low": 0.0999, "close": 0.1006, "volume": 509787.37, "close_time": 1773399599999, "quote_volume": 51147.698739, "trades": 485, "taker_buy_base": 183711.47, "taker_buy_quote": 18439.339557 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1001, "close": 0.1002, "volume": 338240.89, "close_time": 1773403199999, "quote_volume": 33956.56179, "trades": 361, "taker_buy_base": 120435.9, "taker_buy_quote": 12098.347825 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1002, "high": 0.1011, "low": 0.1001, "close": 0.101, "volume": 609884.86, "close_time": 1773406799999, "quote_volume": 61310.715583, "trades": 621, "taker_buy_base": 271978.63, "taker_buy_quote": 27355.955933 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.101, "high": 0.1017, "low": 0.1004, "close": 0.1011, "volume": 843134.19, "close_time": 1773410399999, "quote_volume": 85191.978519, "trades": 962, "taker_buy_base": 347285.22, "taker_buy_quote": 35088.15027 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1012, "high": 0.1017, "low": 0.0998, "close": 0.1, "volume": 966470.09, "close_time": 1773413999999, "quote_volume": 97332.998794, "trades": 883, "taker_buy_base": 294680.03, "taker_buy_quote": 29681.867379 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1001, "high": 0.101, "low": 0.0998, "close": 0.1004, "volume": 687497.82, "close_time": 1773417599999, "quote_volume": 69117.438417, "trades": 823, "taker_buy_base": 391933.19, "taker_buy_quote": 39408.276538 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0995, "close": 0.1002, "volume": 678462.98, "close_time": 1773421199999, "quote_volume": 67948.940697, "trades": 783, "taker_buy_base": 359928.78, "taker_buy_quote": 36053.488138 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0983, "close": 0.0987, "volume": 743815.19, "close_time": 1773424799999, "quote_volume": 73935.239885, "trades": 633, "taker_buy_base": 382289.47, "taker_buy_quote": 38001.258983 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0981, "close": 0.0984, "volume": 698488.31, "close_time": 1773428399999, "quote_volume": 68923.22606, "trades": 506, "taker_buy_base": 453787.34, "taker_buy_quote": 44783.929596 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0974, "close": 0.0976, "volume": 745349.83, "close_time": 1773431999999, "quote_volume": 72890.064511, "trades": 563, "taker_buy_base": 454069.64, "taker_buy_quote": 44416.330429 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0969, "close": 0.0977, "volume": 584921.16, "close_time": 1773435599999, "quote_volume": 56952.991342, "trades": 472, "taker_buy_base": 374342.15, "taker_buy_quote": 36455.227804 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0977, "high": 0.098, "low": 0.097, "close": 0.097, "volume": 916104.7, "close_time": 1773439199999, "quote_volume": 89258.186962, "trades": 351, "taker_buy_base": 406382.51, "taker_buy_quote": 39614.406403 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.097, "high": 0.0971, "low": 0.0954, "close": 0.0959, "volume": 568480.99, "close_time": 1773442799999, "quote_volume": 54604.072446, "trades": 511, "taker_buy_base": 304187.36, "taker_buy_quote": 29157.541592 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0959, "high": 0.0972, "low": 0.0959, "close": 0.097, "volume": 662273.35, "close_time": 1773446399999, "quote_volume": 64076.730376, "trades": 833, "taker_buy_base": 379345.94, "taker_buy_quote": 36707.385714 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0959, "close": 0.0961, "volume": 1315537.11, "close_time": 1773449999999, "quote_volume": 127173.741031, "trades": 1180, "taker_buy_base": 644742.26, "taker_buy_quote": 62367.077109 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0957, "close": 0.0967, "volume": 456733.8, "close_time": 1773453599999, "quote_volume": 43971.897682, "trades": 398, "taker_buy_base": 270294.15, "taker_buy_quote": 26017.405557 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0967, "high": 0.0971, "low": 0.0961, "close": 0.097, "volume": 299662.15, "close_time": 1773457199999, "quote_volume": 28886.242581, "trades": 309, "taker_buy_base": 177893.06, "taker_buy_quote": 17153.903184 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.097, "high": 0.0977, "low": 0.097, "close": 0.0974, "volume": 477308.66, "close_time": 1773460799999, "quote_volume": 46503.092931, "trades": 513, "taker_buy_base": 272875.57, "taker_buy_quote": 26596.343924 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0973, "high": 0.0977, "low": 0.097, "close": 0.097, "volume": 289136.79, "close_time": 1773464399999, "quote_volume": 28152.683265, "trades": 271, "taker_buy_base": 133066.12, "taker_buy_quote": 12953.077412 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0963, "close": 0.097, "volume": 910290.71, "close_time": 1773467999999, "quote_volume": 88174.180553, "trades": 1904, "taker_buy_base": 614634.55, "taker_buy_quote": 59526.234977 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.097, "high": 0.097, "low": 0.0956, "close": 0.0963, "volume": 672233.8, "close_time": 1773471599999, "quote_volume": 64757.15581, "trades": 611, "taker_buy_base": 334091.64, "taker_buy_quote": 32199.321434 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0958, "close": 0.0959, "volume": 418618.07, "close_time": 1773475199999, "quote_volume": 40276.069428, "trades": 355, "taker_buy_base": 149261.02, "taker_buy_quote": 14363.910709 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0958, "close": 0.0962, "volume": 466220.2, "close_time": 1773478799999, "quote_volume": 44830.378924, "trades": 528, "taker_buy_base": 289455.73, "taker_buy_quote": 27834.972075 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0962, "high": 0.0965, "low": 0.096, "close": 0.0962, "volume": 505079.82, "close_time": 1773482399999, "quote_volume": 48632.217596, "trades": 346, "taker_buy_base": 303504.81, "taker_buy_quote": 29228.445405 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0958, "close": 0.0959, "volume": 313158.95, "close_time": 1773485999999, "quote_volume": 30049.589283, "trades": 262, "taker_buy_base": 140514.0, "taker_buy_quote": 13489.373804 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0959, "close": 0.0964, "volume": 240254.5, "close_time": 1773489599999, "quote_volume": 23144.209339, "trades": 282, "taker_buy_base": 159157.29, "taker_buy_quote": 15335.145892 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0956, "close": 0.096, "volume": 804825.25, "close_time": 1773493199999, "quote_volume": 77214.924288, "trades": 427, "taker_buy_base": 370587.55, "taker_buy_quote": 35586.093456 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.096, "high": 0.0967, "low": 0.096, "close": 0.0966, "volume": 380727.27, "close_time": 1773496799999, "quote_volume": 36709.702954, "trades": 358, "taker_buy_base": 170376.26, "taker_buy_quote": 16431.392217 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0966, "high": 0.097, "low": 0.096, "close": 0.0962, "volume": 373379.62, "close_time": 1773500399999, "quote_volume": 36036.402674, "trades": 347, "taker_buy_base": 192022.01, "taker_buy_quote": 18535.637606 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0956, "close": 0.0961, "volume": 316763.89, "close_time": 1773503999999, "quote_volume": 30390.732617, "trades": 279, "taker_buy_base": 148423.77, "taker_buy_quote": 14239.313314 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.096, "high": 0.0967, "low": 0.0958, "close": 0.0964, "volume": 357170.88, "close_time": 1773507599999, "quote_volume": 34399.801848, "trades": 342, "taker_buy_base": 194652.91, "taker_buy_quote": 18745.775876 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0959, "close": 0.0961, "volume": 464739.46, "close_time": 1773511199999, "quote_volume": 44702.305363, "trades": 351, "taker_buy_base": 178930.2, "taker_buy_quote": 17224.012419 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 422034.86, "close_time": 1773514799999, "quote_volume": 40539.57306, "trades": 384, "taker_buy_base": 271173.58, "taker_buy_quote": 26054.268931 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0959, "high": 0.0959, "low": 0.0955, "close": 0.0957, "volume": 407678.09, "close_time": 1773518399999, "quote_volume": 39014.42649, "trades": 351, "taker_buy_base": 258031.41, "taker_buy_quote": 24687.142252 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0953, "close": 0.0954, "volume": 520759.55, "close_time": 1773521999999, "quote_volume": 49743.23102, "trades": 368, "taker_buy_base": 256058.52, "taker_buy_quote": 24467.721039 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0954, "high": 0.0956, "low": 0.095, "close": 0.0954, "volume": 349650.83, "close_time": 1773525599999, "quote_volume": 33290.369326, "trades": 304, "taker_buy_base": 203728.5, "taker_buy_quote": 19407.026007 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0951, "close": 0.0953, "volume": 620113.21, "close_time": 1773529199999, "quote_volume": 59115.599514, "trades": 257, "taker_buy_base": 91063.39, "taker_buy_quote": 8696.101672 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0953, "high": 0.0965, "low": 0.0953, "close": 0.0961, "volume": 693299.0, "close_time": 1773532799999, "quote_volume": 66521.008288, "trades": 372, "taker_buy_base": 383392.27, "taker_buy_quote": 36825.163077 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.096, "high": 0.0962, "low": 0.0954, "close": 0.0956, "volume": 410656.63, "close_time": 1773536399999, "quote_volume": 39289.952232, "trades": 402, "taker_buy_base": 199635.86, "taker_buy_quote": 19095.232345 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0953, "close": 0.0961, "volume": 524524.48, "close_time": 1773539999999, "quote_volume": 50265.51973, "trades": 269, "taker_buy_base": 285808.79, "taker_buy_quote": 27383.256641 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0961, "high": 0.0974, "low": 0.0961, "close": 0.0971, "volume": 1192323.46, "close_time": 1773543599999, "quote_volume": 115281.91577, "trades": 770, "taker_buy_base": 778009.63, "taker_buy_quote": 75186.438524 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0962, "close": 0.0965, "volume": 537906.16, "close_time": 1773547199999, "quote_volume": 52100.084259, "trades": 364, "taker_buy_base": 234632.63, "taker_buy_quote": 22707.63841 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0959, "close": 0.0963, "volume": 283564.75, "close_time": 1773550799999, "quote_volume": 27284.50466, "trades": 273, "taker_buy_base": 160648.03, "taker_buy_quote": 15453.979428 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0963, "high": 0.0966, "low": 0.096, "close": 0.0961, "volume": 391823.89, "close_time": 1773554399999, "quote_volume": 37724.657331, "trades": 314, "taker_buy_base": 198861.56, "taker_buy_quote": 19157.131519 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 239623.76, "close_time": 1773557999999, "quote_volume": 22975.163205, "trades": 182, "taker_buy_base": 171307.85, "taker_buy_quote": 16427.171551 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0957, "close": 0.0966, "volume": 275573.23, "close_time": 1773561599999, "quote_volume": 26480.254188, "trades": 197, "taker_buy_base": 174215.2, "taker_buy_quote": 16738.838113 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0964, "close": 0.0965, "volume": 385916.34, "close_time": 1773565199999, "quote_volume": 37260.797316, "trades": 302, "taker_buy_base": 181625.61, "taker_buy_quote": 17539.632225 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0966, "high": 0.097, "low": 0.0961, "close": 0.0961, "volume": 1022920.68, "close_time": 1773568799999, "quote_volume": 98780.887426, "trades": 409, "taker_buy_base": 236389.27, "taker_buy_quote": 22810.80191 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0961, "close": 0.0969, "volume": 179720.07, "close_time": 1773572399999, "quote_volume": 17350.8124, "trades": 191, "taker_buy_base": 81356.38, "taker_buy_quote": 7854.0375 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0968, "close": 0.0974, "volume": 365435.71, "close_time": 1773575999999, "quote_volume": 35481.724388, "trades": 291, "taker_buy_base": 159222.59, "taker_buy_quote": 15461.950188 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0973, "high": 0.098, "low": 0.097, "close": 0.0972, "volume": 620718.93, "close_time": 1773579599999, "quote_volume": 60521.702798, "trades": 471, "taker_buy_base": 257425.19, "taker_buy_quote": 25100.431143 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0961, "close": 0.0971, "volume": 915159.8, "close_time": 1773583199999, "quote_volume": 88567.006918, "trades": 762, "taker_buy_base": 474428.68, "taker_buy_quote": 45901.492017 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0967, "close": 0.0968, "volume": 518534.71, "close_time": 1773586799999, "quote_volume": 50265.260573, "trades": 399, "taker_buy_base": 313709.41, "taker_buy_quote": 30408.980903 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0961, "close": 0.0963, "volume": 283617.53, "close_time": 1773590399999, "quote_volume": 27350.112484, "trades": 299, "taker_buy_base": 107694.06, "taker_buy_quote": 10389.117386 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0963, "high": 0.0975, "low": 0.0963, "close": 0.0967, "volume": 847503.45, "close_time": 1773593999999, "quote_volume": 82267.482951, "trades": 664, "taker_buy_base": 418170.73, "taker_buy_quote": 40567.962769 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0968, "high": 0.0979, "low": 0.0968, "close": 0.0975, "volume": 424699.15, "close_time": 1773597599999, "quote_volume": 41350.603421, "trades": 431, "taker_buy_base": 233564.25, "taker_buy_quote": 22743.012309 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0976, "high": 0.098, "low": 0.0971, "close": 0.0973, "volume": 381982.71, "close_time": 1773601199999, "quote_volume": 37251.709237, "trades": 481, "taker_buy_base": 209813.78, "taker_buy_quote": 20465.399649 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0974, "close": 0.0982, "volume": 574740.34, "close_time": 1773604799999, "quote_volume": 56213.155727, "trades": 481, "taker_buy_base": 355589.29, "taker_buy_quote": 34786.440472 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0977, "close": 0.0982, "volume": 753498.05, "close_time": 1773608399999, "quote_volume": 73907.3709, "trades": 555, "taker_buy_base": 265954.87, "taker_buy_quote": 26109.065301 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0982, "high": 0.0992, "low": 0.0981, "close": 0.099, "volume": 394430.16, "close_time": 1773611999999, "quote_volume": 38909.569468, "trades": 371, "taker_buy_base": 203346.53, "taker_buy_quote": 20061.181043 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.099, "high": 0.0995, "low": 0.0981, "close": 0.0993, "volume": 1371712.04, "close_time": 1773615599999, "quote_volume": 135709.469896, "trades": 1178, "taker_buy_base": 728045.67, "taker_buy_quote": 72029.862696 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0982, "close": 0.099, "volume": 793990.1, "close_time": 1773619199999, "quote_volume": 78546.471714, "trades": 652, "taker_buy_base": 414301.78, "taker_buy_quote": 41020.349925 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0983, "close": 0.0994, "volume": 426259.27, "close_time": 1773622799999, "quote_volume": 42168.417293, "trades": 493, "taker_buy_base": 205744.65, "taker_buy_quote": 20360.675382 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0992, "close": 0.0998, "volume": 667729.63, "close_time": 1773626399999, "quote_volume": 66465.678505, "trades": 558, "taker_buy_base": 358232.82, "taker_buy_quote": 35675.321448 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0993, "close": 0.1002, "volume": 434853.95, "close_time": 1773629999999, "quote_volume": 43363.031524, "trades": 377, "taker_buy_base": 162420.87, "taker_buy_quote": 16196.726891 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1001, "high": 0.1022, "low": 0.1, "close": 0.1012, "volume": 1262938.48, "close_time": 1773633599999, "quote_volume": 127700.066341, "trades": 1384, "taker_buy_base": 667864.03, "taker_buy_quote": 67542.533488 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1011, "high": 0.1023, "low": 0.1009, "close": 0.102, "volume": 666103.58, "close_time": 1773637199999, "quote_volume": 67552.733669, "trades": 917, "taker_buy_base": 320731.88, "taker_buy_quote": 32527.895416 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.102, "high": 0.1023, "low": 0.1015, "close": 0.1021, "volume": 840417.17, "close_time": 1773640799999, "quote_volume": 85630.876688, "trades": 920, "taker_buy_base": 393896.1, "taker_buy_quote": 40153.193204 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1015, "close": 0.1019, "volume": 532273.46, "close_time": 1773644399999, "quote_volume": 54238.644272, "trades": 636, "taker_buy_base": 298675.77, "taker_buy_quote": 30435.595074 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.102, "high": 0.1027, "low": 0.102, "close": 0.1026, "volume": 552427.28, "close_time": 1773647999999, "quote_volume": 56598.874113, "trades": 595, "taker_buy_base": 266121.18, "taker_buy_quote": 27267.664209 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1018, "close": 0.1023, "volume": 1204463.94, "close_time": 1773651599999, "quote_volume": 123503.631663, "trades": 1322, "taker_buy_base": 595935.04, "taker_buy_quote": 61145.937037 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1023, "close": 0.1023, "volume": 306547.29, "close_time": 1773655199999, "quote_volume": 31428.253344, "trades": 395, "taker_buy_base": 134469.79, "taker_buy_quote": 13789.00041 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1014, "close": 0.1017, "volume": 406758.62, "close_time": 1773658799999, "quote_volume": 41404.486768, "trades": 460, "taker_buy_base": 263409.77, "taker_buy_quote": 26819.32979 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1013, "close": 0.1015, "volume": 236151.97, "close_time": 1773662399999, "quote_volume": 23973.076633, "trades": 308, "taker_buy_base": 132867.65, "taker_buy_quote": 13486.511732 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1011, "close": 0.1018, "volume": 591584.92, "close_time": 1773665999999, "quote_volume": 60109.569358, "trades": 632, "taker_buy_base": 314273.61, "taker_buy_quote": 31935.431152 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1013, "close": 0.1016, "volume": 583949.82, "close_time": 1773669599999, "quote_volume": 59475.456068, "trades": 688, "taker_buy_base": 294298.29, "taker_buy_quote": 29986.980221 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1004, "close": 0.1018, "volume": 852654.27, "close_time": 1773673199999, "quote_volume": 86372.708785, "trades": 900, "taker_buy_base": 434426.03, "taker_buy_quote": 44033.145245 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1009, "close": 0.101, "volume": 603052.63, "close_time": 1773676799999, "quote_volume": 61158.647409, "trades": 653, "taker_buy_base": 221819.08, "taker_buy_quote": 22504.749861 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1011, "high": 0.1026, "low": 0.101, "close": 0.1025, "volume": 391637.09, "close_time": 1773680399999, "quote_volume": 39953.443637, "trades": 507, "taker_buy_base": 198325.29, "taker_buy_quote": 20209.178176 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1024, "high": 0.103, "low": 0.1024, "close": 0.1029, "volume": 430974.99, "close_time": 1773683999999, "quote_volume": 44249.121297, "trades": 469, "taker_buy_base": 197863.18, "taker_buy_quote": 20320.62192 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.103, "high": 0.1036, "low": 0.1026, "close": 0.1028, "volume": 668748.6, "close_time": 1773687599999, "quote_volume": 68978.151737, "trades": 703, "taker_buy_base": 341103.87, "taker_buy_quote": 35214.983711 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1025, "close": 0.1031, "volume": 401640.39, "close_time": 1773691199999, "quote_volume": 41453.136351, "trades": 618, "taker_buy_base": 185981.98, "taker_buy_quote": 19198.020437 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1031, "high": 0.1036, "low": 0.1028, "close": 0.1034, "volume": 291022.29, "close_time": 1773694799999, "quote_volume": 30038.300931, "trades": 353, "taker_buy_base": 169474.11, "taker_buy_quote": 17493.440672 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1031, "close": 0.1036, "volume": 432993.1, "close_time": 1773698399999, "quote_volume": 44819.091844, "trades": 606, "taker_buy_base": 180589.99, "taker_buy_quote": 18690.860679 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1035, "close": 0.1043, "volume": 355304.73, "close_time": 1773701999999, "quote_volume": 36995.88864, "trades": 543, "taker_buy_base": 168043.19, "taker_buy_quote": 17488.880515 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1034, "close": 0.1042, "volume": 679405.38, "close_time": 1773705599999, "quote_volume": 70814.886741, "trades": 677, "taker_buy_base": 363834.2, "taker_buy_quote": 37931.902776 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1041, "high": 0.1047, "low": 0.1037, "close": 0.1044, "volume": 1055921.69, "close_time": 1773709199999, "quote_volume": 110015.450126, "trades": 1141, "taker_buy_base": 565115.02, "taker_buy_quote": 58886.873735 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1038, "close": 0.104, "volume": 631933.56, "close_time": 1773712799999, "quote_volume": 65870.713202, "trades": 795, "taker_buy_base": 321023.83, "taker_buy_quote": 33473.931699 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1034, "close": 0.1036, "volume": 540591.47, "close_time": 1773716399999, "quote_volume": 56047.839563, "trades": 565, "taker_buy_base": 238372.94, "taker_buy_quote": 24723.080602 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1021, "close": 0.103, "volume": 660710.93, "close_time": 1773719999999, "quote_volume": 67870.420857, "trades": 818, "taker_buy_base": 263273.38, "taker_buy_quote": 27050.593596 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.103, "high": 0.1032, "low": 0.1013, "close": 0.1021, "volume": 745218.62, "close_time": 1773723599999, "quote_volume": 76054.289993, "trades": 692, "taker_buy_base": 283862.02, "taker_buy_quote": 28973.312862 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.102, "high": 0.1023, "low": 0.1014, "close": 0.102, "volume": 541643.41, "close_time": 1773727199999, "quote_volume": 55196.593251, "trades": 477, "taker_buy_base": 363962.84, "taker_buy_quote": 37097.591928 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1018, "close": 0.1022, "volume": 365070.25, "close_time": 1773730799999, "quote_volume": 37316.989646, "trades": 418, "taker_buy_base": 204781.35, "taker_buy_quote": 20940.229504 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1023, "high": 0.1032, "low": 0.1023, "close": 0.1029, "volume": 431393.05, "close_time": 1773734399999, "quote_volume": 44386.369132, "trades": 411, "taker_buy_base": 231266.8, "taker_buy_quote": 23794.640163 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1024, "close": 0.1026, "volume": 506518.79, "close_time": 1773737999999, "quote_volume": 52100.342286, "trades": 566, "taker_buy_base": 216603.19, "taker_buy_quote": 22288.573613 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1023, "close": 0.1029, "volume": 522454.63, "close_time": 1773741599999, "quote_volume": 53703.443998, "trades": 512, "taker_buy_base": 231930.58, "taker_buy_quote": 23851.622481 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1026, "close": 0.1028, "volume": 499495.47, "close_time": 1773745199999, "quote_volume": 51348.609958, "trades": 461, "taker_buy_base": 272147.61, "taker_buy_quote": 27990.023203 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1027, "close": 0.1028, "volume": 770356.68, "close_time": 1773748799999, "quote_volume": 79485.61347, "trades": 527, "taker_buy_base": 330705.15, "taker_buy_quote": 34130.895413 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1016, "close": 0.1018, "volume": 698918.6, "close_time": 1773752399999, "quote_volume": 71341.986292, "trades": 661, "taker_buy_base": 316864.45, "taker_buy_quote": 32343.013593 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1013, "close": 0.1018, "volume": 732707.62, "close_time": 1773755999999, "quote_volume": 74533.085787, "trades": 888, "taker_buy_base": 373427.84, "taker_buy_quote": 38006.164389 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1017, "high": 0.1022, "low": 0.1013, "close": 0.1021, "volume": 683136.75, "close_time": 1773759599999, "quote_volume": 69601.364041, "trades": 714, "taker_buy_base": 346326.54, "taker_buy_quote": 35301.291457 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1014, "close": 0.1022, "volume": 598102.61, "close_time": 1773763199999, "quote_volume": 60994.29769, "trades": 693, "taker_buy_base": 300584.97, "taker_buy_quote": 30646.202757 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1022, "high": 0.1029, "low": 0.102, "close": 0.1022, "volume": 445671.61, "close_time": 1773766799999, "quote_volume": 45624.296151, "trades": 477, "taker_buy_base": 235924.29, "taker_buy_quote": 24154.376689 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1022, "high": 0.1029, "low": 0.1022, "close": 0.1027, "volume": 297605.02, "close_time": 1773770399999, "quote_volume": 30507.062219, "trades": 396, "taker_buy_base": 155546.27, "taker_buy_quote": 15953.842509 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1027, "high": 0.103, "low": 0.1023, "close": 0.1029, "volume": 373632.59, "close_time": 1773773999999, "quote_volume": 38375.456073, "trades": 364, "taker_buy_base": 201186.45, "taker_buy_quote": 20666.151624 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1022, "close": 0.1022, "volume": 497044.12, "close_time": 1773777599999, "quote_volume": 50953.323831, "trades": 519, "taker_buy_base": 202568.5, "taker_buy_quote": 20762.585909 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1022, "high": 0.1029, "low": 0.1021, "close": 0.1028, "volume": 230018.69, "close_time": 1773781199999, "quote_volume": 23583.291867, "trades": 192, "taker_buy_base": 151230.81, "taker_buy_quote": 15509.554967 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1028, "high": 0.1035, "low": 0.1026, "close": 0.1032, "volume": 431651.05, "close_time": 1773784799999, "quote_volume": 44574.263647, "trades": 353, "taker_buy_base": 208966.37, "taker_buy_quote": 21583.918004 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1026, "close": 0.103, "volume": 256076.68, "close_time": 1773788399999, "quote_volume": 26399.116378, "trades": 263, "taker_buy_base": 130356.11, "taker_buy_quote": 13435.864755 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1023, "close": 0.1025, "volume": 241435.51, "close_time": 1773791999999, "quote_volume": 24789.850959, "trades": 312, "taker_buy_base": 131640.04, "taker_buy_quote": 13520.188514 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1018, "close": 0.1023, "volume": 442421.45, "close_time": 1773795599999, "quote_volume": 45200.051984, "trades": 482, "taker_buy_base": 239290.54, "taker_buy_quote": 24451.303919 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1023, "close": 0.1026, "volume": 377253.02, "close_time": 1773799199999, "quote_volume": 38713.714697, "trades": 332, "taker_buy_base": 177783.08, "taker_buy_quote": 18242.969557 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1025, "close": 0.1031, "volume": 475269.33, "close_time": 1773802799999, "quote_volume": 48956.656636, "trades": 399, "taker_buy_base": 315644.99, "taker_buy_quote": 32525.36725 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1031, "high": 0.1039, "low": 0.103, "close": 0.1033, "volume": 451818.55, "close_time": 1773806399999, "quote_volume": 46761.392747, "trades": 514, "taker_buy_base": 256412.15, "taker_buy_quote": 26548.192442 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1024, "close": 0.1027, "volume": 452726.58, "close_time": 1773809999999, "quote_volume": 46550.818283, "trades": 342, "taker_buy_base": 136653.51, "taker_buy_quote": 14028.556834 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1027, "high": 0.1034, "low": 0.1023, "close": 0.1025, "volume": 406675.76, "close_time": 1773813599999, "quote_volume": 41814.528957, "trades": 454, "taker_buy_base": 174464.57, "taker_buy_quote": 17955.612497 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1021, "close": 0.1021, "volume": 302462.51, "close_time": 1773817199999, "quote_volume": 30971.74035, "trades": 300, "taker_buy_base": 150403.11, "taker_buy_quote": 15398.256447 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1016, "close": 0.1021, "volume": 270716.15, "close_time": 1773820799999, "quote_volume": 27597.979378, "trades": 270, "taker_buy_base": 131085.35, "taker_buy_quote": 13359.649156 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 289918.91, "close_time": 1773824399999, "quote_volume": 29608.811178, "trades": 286, "taker_buy_base": 127729.42, "taker_buy_quote": 13046.953356 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.102, "high": 0.1026, "low": 0.1019, "close": 0.1022, "volume": 502823.38, "close_time": 1773827999999, "quote_volume": 51413.268627, "trades": 477, "taker_buy_base": 309068.37, "taker_buy_quote": 31613.885635 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1013, "close": 0.1015, "volume": 402328.23, "close_time": 1773831599999, "quote_volume": 40894.528229, "trades": 472, "taker_buy_base": 131672.35, "taker_buy_quote": 13392.12516 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1016, "high": 0.1016, "low": 0.099, "close": 0.0991, "volume": 1837012.5, "close_time": 1773835199999, "quote_volume": 183212.118625, "trades": 1252, "taker_buy_base": 765586.32, "taker_buy_quote": 76353.356203 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0976, "close": 0.0979, "volume": 913139.89, "close_time": 1773838799999, "quote_volume": 89774.199462, "trades": 1254, "taker_buy_base": 435332.35, "taker_buy_quote": 42797.964585 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0968, "close": 0.097, "volume": 1213591.26, "close_time": 1773842399999, "quote_volume": 117942.986197, "trades": 1315, "taker_buy_base": 613313.81, "taker_buy_quote": 59623.414769 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.097, "high": 0.0977, "low": 0.0957, "close": 0.0959, "volume": 2206091.78, "close_time": 1773845999999, "quote_volume": 214091.536912, "trades": 1894, "taker_buy_base": 862165.08, "taker_buy_quote": 83540.689215 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0951, "close": 0.0957, "volume": 1561571.85, "close_time": 1773849599999, "quote_volume": 149460.17858, "trades": 1334, "taker_buy_base": 936597.43, "taker_buy_quote": 89673.749753 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0947, "close": 0.0948, "volume": 826756.97, "close_time": 1773853199999, "quote_volume": 78683.447554, "trades": 1152, "taker_buy_base": 464003.64, "taker_buy_quote": 44180.047592 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0948, "high": 0.0961, "low": 0.0944, "close": 0.0957, "volume": 1042887.45, "close_time": 1773856799999, "quote_volume": 99370.329171, "trades": 1201, "taker_buy_base": 613099.44, "taker_buy_quote": 58381.630706 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0948, "close": 0.0951, "volume": 995176.69, "close_time": 1773860399999, "quote_volume": 95315.446281, "trades": 1342, "taker_buy_base": 499714.83, "taker_buy_quote": 47857.162744 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0947, "close": 0.0947, "volume": 659700.75, "close_time": 1773863999999, "quote_volume": 62839.708856, "trades": 971, "taker_buy_base": 326198.54, "taker_buy_quote": 31074.252792 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0941, "close": 0.0952, "volume": 932756.75, "close_time": 1773867599999, "quote_volume": 88627.236807, "trades": 1009, "taker_buy_base": 465813.64, "taker_buy_quote": 44252.272568 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0952, "high": 0.0961, "low": 0.0952, "close": 0.0959, "volume": 345056.62, "close_time": 1773871199999, "quote_volume": 32990.749426, "trades": 478, "taker_buy_base": 178973.64, "taker_buy_quote": 17117.070923 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0959, "high": 0.096, "low": 0.0953, "close": 0.0955, "volume": 333899.94, "close_time": 1773874799999, "quote_volume": 31931.267212, "trades": 462, "taker_buy_base": 153995.42, "taker_buy_quote": 14731.014417 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0951, "close": 0.0952, "volume": 465842.56, "close_time": 1773878399999, "quote_volume": 44397.063626, "trades": 567, "taker_buy_base": 222930.56, "taker_buy_quote": 21251.733753 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0946, "close": 0.0947, "volume": 365012.17, "close_time": 1773881999999, "quote_volume": 34676.086699, "trades": 612, "taker_buy_base": 188599.17, "taker_buy_quote": 17916.634504 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0942, "close": 0.0942, "volume": 424529.94, "close_time": 1773885599999, "quote_volume": 40133.219218, "trades": 582, "taker_buy_base": 216599.74, "taker_buy_quote": 20482.039041 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0936, "close": 0.094, "volume": 571620.88, "close_time": 1773889199999, "quote_volume": 53732.016326, "trades": 741, "taker_buy_base": 266418.11, "taker_buy_quote": 25048.476036 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.094, "high": 0.0954, "low": 0.094, "close": 0.0948, "volume": 940651.19, "close_time": 1773892799999, "quote_volume": 89132.065164, "trades": 890, "taker_buy_base": 583548.02, "taker_buy_quote": 55279.358312 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0944, "close": 0.0946, "volume": 820226.57, "close_time": 1773896399999, "quote_volume": 77697.568309, "trades": 1066, "taker_buy_base": 447848.47, "taker_buy_quote": 42424.474775 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0939, "close": 0.094, "volume": 548356.08, "close_time": 1773899999999, "quote_volume": 51723.626799, "trades": 703, "taker_buy_base": 266407.37, "taker_buy_quote": 25132.4417 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0936, "close": 0.0942, "volume": 477323.62, "close_time": 1773903599999, "quote_volume": 44898.06103, "trades": 610, "taker_buy_base": 234330.25, "taker_buy_quote": 22041.408101 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0928, "close": 0.0934, "volume": 796336.99, "close_time": 1773907199999, "quote_volume": 74489.954857, "trades": 1075, "taker_buy_base": 475956.9, "taker_buy_quote": 44528.798544 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0932, "close": 0.0932, "volume": 1136872.55, "close_time": 1773910799999, "quote_volume": 106373.565247, "trades": 1082, "taker_buy_base": 772650.24, "taker_buy_quote": 72329.384878 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0932, "high": 0.0942, "low": 0.0932, "close": 0.0939, "volume": 796749.04, "close_time": 1773914399999, "quote_volume": 74641.615518, "trades": 818, "taker_buy_base": 485830.09, "taker_buy_quote": 45508.137595 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0936, "close": 0.0939, "volume": 781183.98, "close_time": 1773917999999, "quote_volume": 73363.709506, "trades": 516, "taker_buy_base": 560067.08, "taker_buy_quote": 52608.938731 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 509242.27, "close_time": 1773921599999, "quote_volume": 47763.316172, "trades": 312, "taker_buy_base": 196796.91, "taker_buy_quote": 18466.451057 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0928, "close": 0.0928, "volume": 1095204.38, "close_time": 1773925199999, "quote_volume": 102301.861158, "trades": 872, "taker_buy_base": 621044.82, "taker_buy_quote": 58039.349969 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0919, "close": 0.093, "volume": 1676894.78, "close_time": 1773928799999, "quote_volume": 155270.262107, "trades": 1666, "taker_buy_base": 975112.52, "taker_buy_quote": 90300.895303 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0922, "close": 0.0931, "volume": 1568507.88, "close_time": 1773932399999, "quote_volume": 145582.154955, "trades": 1152, "taker_buy_base": 803453.21, "taker_buy_quote": 74591.678123 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.093, "high": 0.0931, "low": 0.092, "close": 0.0928, "volume": 2121174.41, "close_time": 1773935999999, "quote_volume": 195838.725273, "trades": 951, "taker_buy_base": 1183019.2, "taker_buy_quote": 109126.892419 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0928, "high": 0.093, "low": 0.0923, "close": 0.0925, "volume": 572568.11, "close_time": 1773939599999, "quote_volume": 53044.777137, "trades": 623, "taker_buy_base": 284929.9, "taker_buy_quote": 26409.566656 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0923, "close": 0.0934, "volume": 473629.52, "close_time": 1773943199999, "quote_volume": 44017.941985, "trades": 520, "taker_buy_base": 244701.56, "taker_buy_quote": 22743.986441 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0927, "close": 0.0931, "volume": 284489.45, "close_time": 1773946799999, "quote_volume": 26461.849973, "trades": 344, "taker_buy_base": 166071.09, "taker_buy_quote": 15441.461291 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0932, "high": 0.094, "low": 0.0932, "close": 0.0936, "volume": 802120.49, "close_time": 1773950399999, "quote_volume": 75098.315687, "trades": 736, "taker_buy_base": 426569.68, "taker_buy_quote": 39935.805947 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0936, "high": 0.094, "low": 0.0936, "close": 0.0937, "volume": 324241.64, "close_time": 1773953999999, "quote_volume": 30412.706447, "trades": 358, "taker_buy_base": 155374.85, "taker_buy_quote": 14574.310743 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 222162.03, "close_time": 1773957599999, "quote_volume": 20859.617326, "trades": 208, "taker_buy_base": 130915.82, "taker_buy_quote": 12295.018525 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0935, "close": 0.0942, "volume": 452895.81, "close_time": 1773961199999, "quote_volume": 42524.666064, "trades": 415, "taker_buy_base": 270567.44, "taker_buy_quote": 25416.363695 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0941, "high": 0.095, "low": 0.0941, "close": 0.0949, "volume": 401605.91, "close_time": 1773964799999, "quote_volume": 37895.10158, "trades": 454, "taker_buy_base": 214992.07, "taker_buy_quote": 20296.798015 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0945, "close": 0.0955, "volume": 670793.11, "close_time": 1773968399999, "quote_volume": 63749.145124, "trades": 595, "taker_buy_base": 355255.74, "taker_buy_quote": 33752.437522 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0956, "high": 0.097, "low": 0.0955, "close": 0.0965, "volume": 930800.99, "close_time": 1773971999999, "quote_volume": 89752.197965, "trades": 686, "taker_buy_base": 481543.88, "taker_buy_quote": 46442.80842 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0954, "close": 0.0956, "volume": 1693557.35, "close_time": 1773975599999, "quote_volume": 162691.313579, "trades": 788, "taker_buy_base": 850580.34, "taker_buy_quote": 81679.27374 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0947, "close": 0.0948, "volume": 469611.73, "close_time": 1773979199999, "quote_volume": 44656.243906, "trades": 480, "taker_buy_base": 212316.85, "taker_buy_quote": 20197.768091 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0942, "close": 0.0948, "volume": 825804.52, "close_time": 1773982799999, "quote_volume": 78181.289145, "trades": 887, "taker_buy_base": 283231.21, "taker_buy_quote": 26802.129755 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0948, "close": 0.0953, "volume": 1269589.86, "close_time": 1773986399999, "quote_volume": 121100.712166, "trades": 780, "taker_buy_base": 762804.57, "taker_buy_quote": 72742.049629 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0951, "close": 0.0955, "volume": 157262.0, "close_time": 1773989999999, "quote_volume": 15023.932349, "trades": 187, "taker_buy_base": 100855.43, "taker_buy_quote": 9633.659422 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0946, "close": 0.0951, "volume": 761913.31, "close_time": 1773993599999, "quote_volume": 72356.737105, "trades": 436, "taker_buy_base": 398162.27, "taker_buy_quote": 37819.766728 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0945, "close": 0.0946, "volume": 847397.43, "close_time": 1773997199999, "quote_volume": 80376.846508, "trades": 493, "taker_buy_base": 289690.56, "taker_buy_quote": 27508.627372 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0941, "close": 0.0948, "volume": 1009719.93, "close_time": 1774000799999, "quote_volume": 95486.389984, "trades": 510, "taker_buy_base": 501041.36, "taker_buy_quote": 47383.359031 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0948, "high": 0.095, "low": 0.0943, "close": 0.0947, "volume": 852241.94, "close_time": 1774004399999, "quote_volume": 80682.925198, "trades": 446, "taker_buy_base": 467320.02, "taker_buy_quote": 44254.857924 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0942, "close": 0.0948, "volume": 460566.88, "close_time": 1774007999999, "quote_volume": 43567.932407, "trades": 398, "taker_buy_base": 196377.27, "taker_buy_quote": 18572.048762 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0948, "high": 0.095, "low": 0.0943, "close": 0.0944, "volume": 305094.62, "close_time": 1774011599999, "quote_volume": 28852.523078, "trades": 347, "taker_buy_base": 143664.24, "taker_buy_quote": 13584.743267 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0938, "close": 0.0939, "volume": 818947.25, "close_time": 1774015199999, "quote_volume": 77180.522903, "trades": 665, "taker_buy_base": 401040.13, "taker_buy_quote": 37787.55548 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0936, "close": 0.0937, "volume": 1352875.04, "close_time": 1774018799999, "quote_volume": 127201.392792, "trades": 902, "taker_buy_base": 544903.25, "taker_buy_quote": 51220.51391 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0933, "close": 0.0941, "volume": 936861.37, "close_time": 1774022399999, "quote_volume": 87853.797226, "trades": 702, "taker_buy_base": 554457.18, "taker_buy_quote": 52010.251014 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0937, "close": 0.0943, "volume": 529943.38, "close_time": 1774025999999, "quote_volume": 49825.242495, "trades": 518, "taker_buy_base": 255154.39, "taker_buy_quote": 23986.190221 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0937, "close": 0.0942, "volume": 502464.69, "close_time": 1774029599999, "quote_volume": 47265.42907, "trades": 400, "taker_buy_base": 280878.12, "taker_buy_quote": 26426.72476 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0932, "close": 0.0934, "volume": 633443.23, "close_time": 1774033199999, "quote_volume": 59321.986532, "trades": 547, "taker_buy_base": 356534.95, "taker_buy_quote": 33370.627772 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0932, "close": 0.0937, "volume": 1423174.8, "close_time": 1774036799999, "quote_volume": 133105.053475, "trades": 884, "taker_buy_base": 845569.72, "taker_buy_quote": 79088.621722 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0929, "close": 0.0935, "volume": 658327.26, "close_time": 1774040399999, "quote_volume": 61384.925732, "trades": 357, "taker_buy_base": 362031.59, "taker_buy_quote": 33762.009706 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0936, "high": 0.0945, "low": 0.0934, "close": 0.0942, "volume": 423977.45, "close_time": 1774043999999, "quote_volume": 39882.581539, "trades": 403, "taker_buy_base": 173429.61, "taker_buy_quote": 16305.833243 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0942, "high": 0.0948, "low": 0.0942, "close": 0.0945, "volume": 347122.28, "close_time": 1774047599999, "quote_volume": 32839.18938, "trades": 387, "taker_buy_base": 206334.1, "taker_buy_quote": 19523.557741 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0938, "close": 0.094, "volume": 317487.06, "close_time": 1774051199999, "quote_volume": 29870.931482, "trades": 332, "taker_buy_base": 146323.57, "taker_buy_quote": 13765.604709 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.094, "high": 0.0947, "low": 0.094, "close": 0.0946, "volume": 888797.65, "close_time": 1774054799999, "quote_volume": 83854.480788, "trades": 519, "taker_buy_base": 501789.0, "taker_buy_quote": 47344.638601 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0946, "high": 0.095, "low": 0.0945, "close": 0.0945, "volume": 1105408.05, "close_time": 1774058399999, "quote_volume": 104848.617002, "trades": 500, "taker_buy_base": 508968.45, "taker_buy_quote": 48274.057117 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0944, "high": 0.095, "low": 0.0944, "close": 0.0948, "volume": 317722.14, "close_time": 1774061999999, "quote_volume": 30113.51212, "trades": 266, "taker_buy_base": 150628.3, "taker_buy_quote": 14269.997229 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0945, "close": 0.0947, "volume": 203496.86, "close_time": 1774065599999, "quote_volume": 19279.792266, "trades": 195, "taker_buy_base": 103036.14, "taker_buy_quote": 9764.089311 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0945, "close": 0.0947, "volume": 430142.47, "close_time": 1774069199999, "quote_volume": 40742.650365, "trades": 303, "taker_buy_base": 245502.63, "taker_buy_quote": 23247.042191 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.0949, "volume": 381013.62, "close_time": 1774072799999, "quote_volume": 36134.579772, "trades": 313, "taker_buy_base": 177127.7, "taker_buy_quote": 16809.152824 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0946, "close": 0.0953, "volume": 725346.67, "close_time": 1774076399999, "quote_volume": 69024.75542, "trades": 452, "taker_buy_base": 431314.3, "taker_buy_quote": 41059.768152 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0947, "close": 0.0948, "volume": 492921.11, "close_time": 1774079999999, "quote_volume": 46862.615181, "trades": 280, "taker_buy_base": 180375.11, "taker_buy_quote": 17157.070292 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0943, "close": 0.0948, "volume": 379085.58, "close_time": 1774083599999, "quote_volume": 35878.129174, "trades": 243, "taker_buy_base": 216956.04, "taker_buy_quote": 20536.831325 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0943, "close": 0.0943, "volume": 271000.33, "close_time": 1774087199999, "quote_volume": 25652.494324, "trades": 237, "taker_buy_base": 108582.26, "taker_buy_quote": 10279.146597 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0937, "close": 0.0939, "volume": 525319.63, "close_time": 1774090799999, "quote_volume": 49345.611438, "trades": 375, "taker_buy_base": 197328.49, "taker_buy_quote": 18548.317188 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0938, "high": 0.094, "low": 0.0937, "close": 0.0938, "volume": 153337.25, "close_time": 1774094399999, "quote_volume": 14385.254952, "trades": 138, "taker_buy_base": 72329.73, "taker_buy_quote": 6786.293742 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0938, "high": 0.094, "low": 0.0932, "close": 0.0934, "volume": 1208948.51, "close_time": 1774097999999, "quote_volume": 113018.252236, "trades": 481, "taker_buy_base": 421529.23, "taker_buy_quote": 39414.982663 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 420910.39, "close_time": 1774101599999, "quote_volume": 39319.187574, "trades": 285, "taker_buy_base": 293534.65, "taker_buy_quote": 27423.436652 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0936, "close": 0.0937, "volume": 322880.09, "close_time": 1774105199999, "quote_volume": 30341.074254, "trades": 291, "taker_buy_base": 151483.04, "taker_buy_quote": 14240.401651 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0938, "high": 0.0951, "low": 0.0938, "close": 0.0951, "volume": 523161.83, "close_time": 1774108799999, "quote_volume": 49480.375764, "trades": 400, "taker_buy_base": 333860.69, "taker_buy_quote": 31580.884035 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0942, "close": 0.0945, "volume": 487505.51, "close_time": 1774112399999, "quote_volume": 46087.534091, "trades": 462, "taker_buy_base": 286332.64, "taker_buy_quote": 27068.307316 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0941, "close": 0.0941, "volume": 262649.4, "close_time": 1774115999999, "quote_volume": 24767.312206, "trades": 286, "taker_buy_base": 141807.98, "taker_buy_quote": 13372.478074 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0938, "close": 0.0938, "volume": 189290.88, "close_time": 1774119599999, "quote_volume": 17792.786324, "trades": 183, "taker_buy_base": 77205.14, "taker_buy_quote": 7258.885378 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0939, "high": 0.0939, "low": 0.093, "close": 0.0933, "volume": 296108.04, "close_time": 1774123199999, "quote_volume": 27662.680384, "trades": 311, "taker_buy_base": 109805.63, "taker_buy_quote": 10251.31201 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 224024.78, "close_time": 1774126799999, "quote_volume": 20941.939602, "trades": 150, "taker_buy_base": 123367.33, "taker_buy_quote": 11535.13807 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0933, "close": 0.0933, "volume": 172120.23, "close_time": 1774130399999, "quote_volume": 16104.455893, "trades": 164, "taker_buy_base": 89661.92, "taker_buy_quote": 8388.519472 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 188016.65, "close_time": 1774133999999, "quote_volume": 17550.492491, "trades": 169, "taker_buy_base": 91668.56, "taker_buy_quote": 8560.697644 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0892, "close": 0.0901, "volume": 4154325.61, "close_time": 1774137599999, "quote_volume": 377008.457965, "trades": 2900, "taker_buy_base": 2175864.53, "taker_buy_quote": 197312.812512 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09, "high": 0.0909, "low": 0.0877, "close": 0.0904, "volume": 3059722.75, "close_time": 1774141199999, "quote_volume": 272818.762549, "trades": 2345, "taker_buy_base": 1522683.97, "taker_buy_quote": 135864.685672 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0895, "close": 0.0902, "volume": 1475568.08, "close_time": 1774144799999, "quote_volume": 132842.214005, "trades": 1058, "taker_buy_base": 715374.7, "taker_buy_quote": 64381.4312 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0903, "high": 0.091, "low": 0.0902, "close": 0.0906, "volume": 804007.89, "close_time": 1774148399999, "quote_volume": 72762.980195, "trades": 809, "taker_buy_base": 423524.14, "taker_buy_quote": 38323.695693 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0905, "high": 0.0914, "low": 0.0903, "close": 0.0907, "volume": 717262.54, "close_time": 1774151999999, "quote_volume": 65155.711771, "trades": 653, "taker_buy_base": 354666.11, "taker_buy_quote": 32208.535345 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0907, "high": 0.0919, "low": 0.0906, "close": 0.0913, "volume": 742632.17, "close_time": 1774155599999, "quote_volume": 67920.712643, "trades": 579, "taker_buy_base": 367676.17, "taker_buy_quote": 33615.925258 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.0907, "volume": 574130.52, "close_time": 1774159199999, "quote_volume": 52317.801891, "trades": 610, "taker_buy_base": 264614.1, "taker_buy_quote": 24119.094478 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0906, "volume": 288529.89, "close_time": 1774162799999, "quote_volume": 26122.614126, "trades": 366, "taker_buy_base": 192849.35, "taker_buy_quote": 17461.735503 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0901, "close": 0.0901, "volume": 429111.54, "close_time": 1774166399999, "quote_volume": 38850.765534, "trades": 439, "taker_buy_base": 226277.64, "taker_buy_quote": 20501.821586 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0895, "close": 0.0903, "volume": 803713.41, "close_time": 1774169999999, "quote_volume": 72281.83612, "trades": 763, "taker_buy_base": 371060.31, "taker_buy_quote": 33377.325034 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0902, "high": 0.0906, "low": 0.09, "close": 0.0901, "volume": 638044.38, "close_time": 1774173599999, "quote_volume": 57587.523381, "trades": 408, "taker_buy_base": 250544.27, "taker_buy_quote": 22608.661573 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0893, "close": 0.0894, "volume": 500522.14, "close_time": 1774177199999, "quote_volume": 44804.663104, "trades": 473, "taker_buy_base": 262449.44, "taker_buy_quote": 23498.717897 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 334009.9, "close_time": 1774180799999, "quote_volume": 29835.474011, "trades": 398, "taker_buy_base": 168427.29, "taker_buy_quote": 15048.760979 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0892, "high": 0.0899, "low": 0.0891, "close": 0.0895, "volume": 514240.4, "close_time": 1774184399999, "quote_volume": 46048.434119, "trades": 599, "taker_buy_base": 290448.12, "taker_buy_quote": 26005.555616 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0891, "close": 0.0894, "volume": 445188.54, "close_time": 1774187999999, "quote_volume": 39822.93182, "trades": 560, "taker_buy_base": 252621.4, "taker_buy_quote": 22599.091727 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0894, "high": 0.0896, "low": 0.089, "close": 0.089, "volume": 445205.74, "close_time": 1774191599999, "quote_volume": 39780.178812, "trades": 531, "taker_buy_base": 211402.52, "taker_buy_quote": 18893.549981 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0891, "high": 0.09, "low": 0.0891, "close": 0.0894, "volume": 784018.44, "close_time": 1774195199999, "quote_volume": 70268.856296, "trades": 733, "taker_buy_base": 418057.69, "taker_buy_quote": 37485.26197 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0891, "close": 0.0892, "volume": 444670.29, "close_time": 1774198799999, "quote_volume": 39741.128185, "trades": 412, "taker_buy_base": 232377.49, "taker_buy_quote": 20777.196937 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 423731.89, "close_time": 1774202399999, "quote_volume": 37687.379435, "trades": 443, "taker_buy_base": 198395.09, "taker_buy_quote": 17648.611234 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0888, "high": 0.089, "low": 0.0881, "close": 0.0884, "volume": 439578.53, "close_time": 1774205999999, "quote_volume": 38873.601925, "trades": 569, "taker_buy_base": 200330.45, "taker_buy_quote": 17720.685193 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0879, "close": 0.0885, "volume": 629796.61, "close_time": 1774209599999, "quote_volume": 55606.540769, "trades": 680, "taker_buy_base": 399715.8, "taker_buy_quote": 35306.416868 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0882, "close": 0.0883, "volume": 534863.22, "close_time": 1774213199999, "quote_volume": 47365.704784, "trades": 431, "taker_buy_base": 320893.9, "taker_buy_quote": 28413.76563 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0868, "close": 0.0879, "volume": 1206211.96, "close_time": 1774216799999, "quote_volume": 105874.49947, "trades": 915, "taker_buy_base": 718415.38, "taker_buy_quote": 63073.381886 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0872, "close": 0.0883, "volume": 680686.04, "close_time": 1774220399999, "quote_volume": 59874.388077, "trades": 745, "taker_buy_base": 307793.77, "taker_buy_quote": 27073.013355 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0878, "close": 0.088, "volume": 549840.88, "close_time": 1774223999999, "quote_volume": 48507.408292, "trades": 512, "taker_buy_base": 246694.22, "taker_buy_quote": 21769.443842 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0881, "close": 0.0888, "volume": 978880.28, "close_time": 1774227599999, "quote_volume": 86631.87606, "trades": 938, "taker_buy_base": 512797.87, "taker_buy_quote": 45380.998295 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0886, "close": 0.0888, "volume": 637778.7, "close_time": 1774231199999, "quote_volume": 56659.721512, "trades": 612, "taker_buy_base": 332331.13, "taker_buy_quote": 29529.962386 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0885, "close": 0.0889, "volume": 846958.43, "close_time": 1774234799999, "quote_volume": 75305.529278, "trades": 450, "taker_buy_base": 484515.68, "taker_buy_quote": 43083.133166 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.089, "high": 0.0894, "low": 0.0888, "close": 0.0888, "volume": 430847.15, "close_time": 1774238399999, "quote_volume": 38346.052077, "trades": 384, "taker_buy_base": 201023.72, "taker_buy_quote": 17901.716993 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0887, "close": 0.0893, "volume": 344674.38, "close_time": 1774241999999, "quote_volume": 30678.857667, "trades": 334, "taker_buy_base": 161134.49, "taker_buy_quote": 14346.061769 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0894, "high": 0.0896, "low": 0.089, "close": 0.0893, "volume": 590357.74, "close_time": 1774245599999, "quote_volume": 52690.27812, "trades": 560, "taker_buy_base": 331381.03, "taker_buy_quote": 29573.333308 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0881, "close": 0.0886, "volume": 858793.33, "close_time": 1774249199999, "quote_volume": 76048.848265, "trades": 859, "taker_buy_base": 423474.54, "taker_buy_quote": 37495.924975 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0876, "close": 0.0883, "volume": 843528.85, "close_time": 1774252799999, "quote_volume": 74401.873369, "trades": 922, "taker_buy_base": 477811.26, "taker_buy_quote": 42132.933971 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0879, "close": 0.088, "volume": 527120.09, "close_time": 1774256399999, "quote_volume": 46558.359683, "trades": 529, "taker_buy_base": 269880.82, "taker_buy_quote": 23845.116193 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.088, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 588769.5, "close_time": 1774259999999, "quote_volume": 51833.778121, "trades": 524, "taker_buy_base": 335074.61, "taker_buy_quote": 29500.440677 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0881, "close": 0.0884, "volume": 444704.73, "close_time": 1774263599999, "quote_volume": 39368.133374, "trades": 465, "taker_buy_base": 213265.12, "taker_buy_quote": 18883.843941 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0884, "high": 0.0922, "low": 0.0884, "close": 0.0911, "volume": 4544346.33, "close_time": 1774267199999, "quote_volume": 413189.042746, "trades": 3883, "taker_buy_base": 2241189.57, "taker_buy_quote": 203629.193948 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0907, "close": 0.0916, "volume": 1141912.77, "close_time": 1774270799999, "quote_volume": 104232.341048, "trades": 1361, "taker_buy_base": 578634.7, "taker_buy_quote": 52837.925517 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0917, "high": 0.0926, "low": 0.0911, "close": 0.0925, "volume": 977505.94, "close_time": 1774274399999, "quote_volume": 89721.128032, "trades": 1057, "taker_buy_base": 483097.28, "taker_buy_quote": 44360.294342 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0918, "close": 0.0923, "volume": 2201476.64, "close_time": 1774277999999, "quote_volume": 203341.616171, "trades": 1262, "taker_buy_base": 1190831.83, "taker_buy_quote": 109982.993151 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0917, "close": 0.0918, "volume": 786560.93, "close_time": 1774281599999, "quote_volume": 72494.563335, "trades": 826, "taker_buy_base": 384481.41, "taker_buy_quote": 35449.495541 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0909, "close": 0.0912, "volume": 817508.92, "close_time": 1774285199999, "quote_volume": 74785.533687, "trades": 742, "taker_buy_base": 355294.65, "taker_buy_quote": 32501.93103 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0906, "close": 0.0911, "volume": 877565.16, "close_time": 1774288799999, "quote_volume": 79869.907777, "trades": 746, "taker_buy_base": 416136.52, "taker_buy_quote": 37879.700541 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0905, "close": 0.0916, "volume": 1147947.08, "close_time": 1774292399999, "quote_volume": 104500.936948, "trades": 1051, "taker_buy_base": 619555.07, "taker_buy_quote": 56444.680912 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0905, "close": 0.0907, "volume": 944294.02, "close_time": 1774295999999, "quote_volume": 85983.759536, "trades": 909, "taker_buy_base": 480682.11, "taker_buy_quote": 43807.370013 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0907, "high": 0.0915, "low": 0.0903, "close": 0.0915, "volume": 931650.28, "close_time": 1774299599999, "quote_volume": 84696.274142, "trades": 873, "taker_buy_base": 583493.63, "taker_buy_quote": 53069.805354 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 983786.12, "close_time": 1774303199999, "quote_volume": 89904.78782, "trades": 500, "taker_buy_base": 392380.96, "taker_buy_quote": 35864.698896 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0907, "close": 0.091, "volume": 884010.34, "close_time": 1774306799999, "quote_volume": 80468.516174, "trades": 548, "taker_buy_base": 527287.39, "taker_buy_quote": 48001.153122 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0902, "close": 0.0911, "volume": 680771.75, "close_time": 1774310399999, "quote_volume": 61710.168743, "trades": 616, "taker_buy_base": 445225.88, "taker_buy_quote": 40349.301807 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0899, "close": 0.0906, "volume": 1537622.13, "close_time": 1774313999999, "quote_volume": 139391.530082, "trades": 845, "taker_buy_base": 589162.43, "taker_buy_quote": 53379.366048 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0897, "close": 0.0902, "volume": 767985.17, "close_time": 1774317599999, "quote_volume": 69323.9108, "trades": 645, "taker_buy_base": 359694.39, "taker_buy_quote": 32472.902963 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0901, "high": 0.0908, "low": 0.09, "close": 0.0902, "volume": 1036639.69, "close_time": 1774321199999, "quote_volume": 93690.449563, "trades": 645, "taker_buy_base": 309015.17, "taker_buy_quote": 27930.001605 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 342157.18, "close_time": 1774324799999, "quote_volume": 30792.195893, "trades": 384, "taker_buy_base": 209799.24, "taker_buy_quote": 18881.493063 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0895, "close": 0.0901, "volume": 1678603.34, "close_time": 1774328399999, "quote_volume": 150852.125746, "trades": 838, "taker_buy_base": 850967.55, "taker_buy_quote": 76482.275579 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0898, "close": 0.0904, "volume": 850730.14, "close_time": 1774331999999, "quote_volume": 76719.348206, "trades": 596, "taker_buy_base": 522312.38, "taker_buy_quote": 47103.216355 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0903, "close": 0.0906, "volume": 693982.17, "close_time": 1774335599999, "quote_volume": 62831.40254, "trades": 576, "taker_buy_base": 435465.84, "taker_buy_quote": 39434.497776 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0903, "close": 0.0907, "volume": 626117.98, "close_time": 1774339199999, "quote_volume": 56686.973587, "trades": 656, "taker_buy_base": 282849.5, "taker_buy_quote": 25617.197947 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0905, "close": 0.0909, "volume": 606431.5, "close_time": 1774342799999, "quote_volume": 55138.004063, "trades": 455, "taker_buy_base": 394290.88, "taker_buy_quote": 35864.807544 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0908, "high": 0.091, "low": 0.0905, "close": 0.091, "volume": 659524.68, "close_time": 1774346399999, "quote_volume": 59901.757286, "trades": 656, "taker_buy_base": 305103.27, "taker_buy_quote": 27725.77921 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0909, "high": 0.091, "low": 0.0904, "close": 0.0908, "volume": 461047.01, "close_time": 1774349999999, "quote_volume": 41835.620749, "trades": 412, "taker_buy_base": 269644.12, "taker_buy_quote": 24474.611767 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0903, "close": 0.0905, "volume": 303368.31, "close_time": 1774353599999, "quote_volume": 27480.85664, "trades": 367, "taker_buy_base": 125221.58, "taker_buy_quote": 11346.202699 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0902, "close": 0.0908, "volume": 308903.13, "close_time": 1774357199999, "quote_volume": 27972.271235, "trades": 388, "taker_buy_base": 186679.56, "taker_buy_quote": 16910.49024 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0898, "close": 0.09, "volume": 1509386.59, "close_time": 1774360799999, "quote_volume": 136231.303874, "trades": 928, "taker_buy_base": 435239.16, "taker_buy_quote": 39311.633455 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.09, "high": 0.0902, "low": 0.0892, "close": 0.0898, "volume": 1586467.48, "close_time": 1774364399999, "quote_volume": 142281.706319, "trades": 1456, "taker_buy_base": 857822.79, "taker_buy_quote": 76972.752917 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0895, "close": 0.0895, "volume": 549637.14, "close_time": 1774367999999, "quote_volume": 49407.357653, "trades": 575, "taker_buy_base": 280527.35, "taker_buy_quote": 25227.114863 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0895, "high": 0.0899, "low": 0.089, "close": 0.0893, "volume": 786814.14, "close_time": 1774371599999, "quote_volume": 70373.677766, "trades": 726, "taker_buy_base": 428988.4, "taker_buy_quote": 38368.711405 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0883, "close": 0.0886, "volume": 534944.53, "close_time": 1774375199999, "quote_volume": 47473.291252, "trades": 632, "taker_buy_base": 253299.8, "taker_buy_quote": 22477.739308 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0884, "close": 0.0887, "volume": 321544.12, "close_time": 1774378799999, "quote_volume": 28521.125211, "trades": 505, "taker_buy_base": 142602.93, "taker_buy_quote": 12650.683253 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0886, "close": 0.0889, "volume": 565508.66, "close_time": 1774382399999, "quote_volume": 50242.311143, "trades": 583, "taker_buy_base": 302785.27, "taker_buy_quote": 26905.630007 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0889, "high": 0.0903, "low": 0.0888, "close": 0.09, "volume": 812884.26, "close_time": 1774385999999, "quote_volume": 72980.558747, "trades": 769, "taker_buy_base": 434845.15, "taker_buy_quote": 39032.83945 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0899, "high": 0.09, "low": 0.0894, "close": 0.0899, "volume": 385620.59, "close_time": 1774389599999, "quote_volume": 34602.735438, "trades": 387, "taker_buy_base": 216567.5, "taker_buy_quote": 19441.275655 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0898, "high": 0.09, "low": 0.0891, "close": 0.0892, "volume": 321965.48, "close_time": 1774393199999, "quote_volume": 28817.687838, "trades": 524, "taker_buy_base": 137589.96, "taker_buy_quote": 12319.206072 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0892, "high": 0.0902, "low": 0.0892, "close": 0.0899, "volume": 1169367.84, "close_time": 1774396799999, "quote_volume": 105246.411587, "trades": 554, "taker_buy_base": 442156.06, "taker_buy_quote": 39761.339423 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09, "high": 0.0907, "low": 0.0895, "close": 0.0902, "volume": 1675925.8, "close_time": 1774400399999, "quote_volume": 150720.278029, "trades": 846, "taker_buy_base": 847840.69, "taker_buy_quote": 76247.361335 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0901, "volume": 350753.97, "close_time": 1774403999999, "quote_volume": 31639.323966, "trades": 317, "taker_buy_base": 174126.23, "taker_buy_quote": 15708.851387 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 266759.56, "close_time": 1774407599999, "quote_volume": 24030.439404, "trades": 369, "taker_buy_base": 166474.43, "taker_buy_quote": 14996.076021 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.09, "high": 0.0906, "low": 0.0897, "close": 0.0904, "volume": 215919.29, "close_time": 1774411199999, "quote_volume": 19467.936001, "trades": 288, "taker_buy_base": 136663.72, "taker_buy_quote": 12314.664179 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0904, "volume": 194180.12, "close_time": 1774414799999, "quote_volume": 17533.332248, "trades": 226, "taker_buy_base": 101832.66, "taker_buy_quote": 9195.045204 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0899, "close": 0.0901, "volume": 255877.37, "close_time": 1774418399999, "quote_volume": 23093.588459, "trades": 287, "taker_buy_base": 157341.25, "taker_buy_quote": 14207.566153 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 236154.86, "close_time": 1774421999999, "quote_volume": 21258.97812, "trades": 271, "taker_buy_base": 111066.92, "taker_buy_quote": 10000.441341 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0897, "close": 0.0901, "volume": 416754.11, "close_time": 1774425599999, "quote_volume": 37563.577508, "trades": 433, "taker_buy_base": 172101.52, "taker_buy_quote": 15513.280371 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0902, "high": 0.091, "low": 0.0901, "close": 0.0903, "volume": 367219.83, "close_time": 1774429199999, "quote_volume": 33248.876315, "trades": 455, "taker_buy_base": 191408.15, "taker_buy_quote": 17333.851975 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0903, "high": 0.0908, "low": 0.0902, "close": 0.0907, "volume": 232737.09, "close_time": 1774432799999, "quote_volume": 21035.899028, "trades": 295, "taker_buy_base": 118709.28, "taker_buy_quote": 10732.395983 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0906, "close": 0.0911, "volume": 813345.86, "close_time": 1774436399999, "quote_volume": 74014.756368, "trades": 462, "taker_buy_base": 466484.68, "taker_buy_quote": 42450.989106 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.091, "high": 0.0916, "low": 0.0909, "close": 0.0914, "volume": 391730.22, "close_time": 1774439999999, "quote_volume": 35735.147941, "trades": 335, "taker_buy_base": 258002.06, "taker_buy_quote": 23534.071377 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0912, "close": 0.0916, "volume": 975356.29, "close_time": 1774443599999, "quote_volume": 89334.367392, "trades": 707, "taker_buy_base": 383517.04, "taker_buy_quote": 35135.280231 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0909, "close": 0.091, "volume": 407605.68, "close_time": 1774447199999, "quote_volume": 37294.452241, "trades": 477, "taker_buy_base": 178025.67, "taker_buy_quote": 16290.300555 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.091, "high": 0.0916, "low": 0.0907, "close": 0.0914, "volume": 544482.46, "close_time": 1774450799999, "quote_volume": 49626.845629, "trades": 586, "taker_buy_base": 275262.84, "taker_buy_quote": 25085.297011 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0903, "close": 0.0906, "volume": 1509548.28, "close_time": 1774454399999, "quote_volume": 136980.541628, "trades": 843, "taker_buy_base": 670450.77, "taker_buy_quote": 60877.456417 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0903, "close": 0.0909, "volume": 651471.68, "close_time": 1774457999999, "quote_volume": 59179.265404, "trades": 570, "taker_buy_base": 327618.93, "taker_buy_quote": 29748.763565 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0908, "close": 0.0909, "volume": 619124.71, "close_time": 1774461599999, "quote_volume": 56323.534049, "trades": 596, "taker_buy_base": 364094.14, "taker_buy_quote": 33119.085871 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0904, "close": 0.0905, "volume": 769775.38, "close_time": 1774465199999, "quote_volume": 69877.395359, "trades": 526, "taker_buy_base": 365300.37, "taker_buy_quote": 33191.820408 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0901, "close": 0.0903, "volume": 839530.28, "close_time": 1774468799999, "quote_volume": 75905.843809, "trades": 727, "taker_buy_base": 475547.4, "taker_buy_quote": 43002.429478 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0894, "close": 0.0896, "volume": 881484.37, "close_time": 1774472399999, "quote_volume": 79165.20929, "trades": 912, "taker_buy_base": 506836.46, "taker_buy_quote": 45519.835817 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0889, "close": 0.089, "volume": 567883.32, "close_time": 1774475999999, "quote_volume": 50727.77915, "trades": 606, "taker_buy_base": 319900.21, "taker_buy_quote": 28610.409383 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0887, "close": 0.0893, "volume": 928766.34, "close_time": 1774479599999, "quote_volume": 82900.222762, "trades": 649, "taker_buy_base": 470004.82, "taker_buy_quote": 41966.265611 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0894, "high": 0.0902, "low": 0.0892, "close": 0.0902, "volume": 723089.19, "close_time": 1774483199999, "quote_volume": 64859.017041, "trades": 610, "taker_buy_base": 488278.64, "taker_buy_quote": 43828.543808 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0894, "close": 0.0899, "volume": 1339485.65, "close_time": 1774486799999, "quote_volume": 120307.993352, "trades": 901, "taker_buy_base": 656410.29, "taker_buy_quote": 58992.712614 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.09, "high": 0.0902, "low": 0.0896, "close": 0.0897, "volume": 233378.9, "close_time": 1774490399999, "quote_volume": 20979.830556, "trades": 304, "taker_buy_base": 132537.8, "taker_buy_quote": 11915.321519 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0889, "close": 0.0893, "volume": 303347.47, "close_time": 1774493999999, "quote_volume": 27062.683448, "trades": 372, "taker_buy_base": 101852.15, "taker_buy_quote": 9093.453266 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0885, "close": 0.0889, "volume": 279877.24, "close_time": 1774497599999, "quote_volume": 24885.09277, "trades": 366, "taker_buy_base": 122080.68, "taker_buy_quote": 10859.847369 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 361524.99, "close_time": 1774501199999, "quote_volume": 32115.089105, "trades": 328, "taker_buy_base": 230006.73, "taker_buy_quote": 20440.284416 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0879, "close": 0.0883, "volume": 1496161.42, "close_time": 1774504799999, "quote_volume": 132516.855815, "trades": 1196, "taker_buy_base": 868318.36, "taker_buy_quote": 76990.131601 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0877, "close": 0.088, "volume": 676500.63, "close_time": 1774508399999, "quote_volume": 59642.800218, "trades": 654, "taker_buy_base": 404347.71, "taker_buy_quote": 35662.259329 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.088, "high": 0.0883, "low": 0.0878, "close": 0.0878, "volume": 853611.69, "close_time": 1774511999999, "quote_volume": 75070.557768, "trades": 748, "taker_buy_base": 375069.83, "taker_buy_quote": 32998.445899 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0873, "close": 0.0877, "volume": 805781.49, "close_time": 1774515599999, "quote_volume": 70577.909171, "trades": 711, "taker_buy_base": 398743.71, "taker_buy_quote": 34946.482359 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0877, "high": 0.0882, "low": 0.087, "close": 0.0872, "volume": 816770.82, "close_time": 1774519199999, "quote_volume": 71521.166508, "trades": 707, "taker_buy_base": 422839.15, "taker_buy_quote": 37049.756508 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0868, "close": 0.0873, "volume": 393619.69, "close_time": 1774522799999, "quote_volume": 34287.326107, "trades": 497, "taker_buy_base": 225705.31, "taker_buy_quote": 19663.029464 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0873, "high": 0.0874, "low": 0.087, "close": 0.0873, "volume": 487238.47, "close_time": 1774526399999, "quote_volume": 42501.359607, "trades": 495, "taker_buy_base": 297985.7, "taker_buy_quote": 25992.540816 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0873, "high": 0.088, "low": 0.0872, "close": 0.0877, "volume": 244600.47, "close_time": 1774529999999, "quote_volume": 21441.524985, "trades": 393, "taker_buy_base": 145181.52, "taker_buy_quote": 12724.466442 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0878, "close": 0.0884, "volume": 772535.62, "close_time": 1774533599999, "quote_volume": 68155.527222, "trades": 857, "taker_buy_base": 388870.32, "taker_buy_quote": 34290.03819 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0881, "close": 0.0884, "volume": 718342.54, "close_time": 1774537199999, "quote_volume": 63559.363329, "trades": 831, "taker_buy_base": 359161.07, "taker_buy_quote": 31789.241507 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0876, "close": 0.0876, "volume": 754784.49, "close_time": 1774540799999, "quote_volume": 66442.363264, "trades": 729, "taker_buy_base": 372496.66, "taker_buy_quote": 32782.117357 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0876, "volume": 510026.67, "close_time": 1774544399999, "quote_volume": 44731.16707, "trades": 463, "taker_buy_base": 300557.25, "taker_buy_quote": 26366.127091 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0871, "close": 0.0872, "volume": 373409.04, "close_time": 1774547999999, "quote_volume": 32664.704328, "trades": 485, "taker_buy_base": 166104.63, "taker_buy_quote": 14538.726487 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0868, "close": 0.0871, "volume": 822600.35, "close_time": 1774551599999, "quote_volume": 71684.940265, "trades": 724, "taker_buy_base": 435643.9, "taker_buy_quote": 37982.792852 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.087, "high": 0.0872, "low": 0.0865, "close": 0.0868, "volume": 331712.4, "close_time": 1774555199999, "quote_volume": 28799.933368, "trades": 389, "taker_buy_base": 166501.76, "taker_buy_quote": 14455.002798 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0868, "high": 0.0885, "low": 0.0866, "close": 0.0877, "volume": 1530652.22, "close_time": 1774558799999, "quote_volume": 134566.190116, "trades": 1242, "taker_buy_base": 810127.43, "taker_buy_quote": 71183.521161 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0877, "high": 0.0884, "low": 0.0876, "close": 0.0882, "volume": 253051.43, "close_time": 1774562399999, "quote_volume": 22301.841486, "trades": 264, "taker_buy_base": 122165.38, "taker_buy_quote": 10764.44992 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0876, "close": 0.088, "volume": 179311.32, "close_time": 1774565999999, "quote_volume": 15770.785846, "trades": 270, "taker_buy_base": 77688.85, "taker_buy_quote": 6833.553065 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0874, "close": 0.0877, "volume": 376543.63, "close_time": 1774569599999, "quote_volume": 33118.710737, "trades": 401, "taker_buy_base": 239840.09, "taker_buy_quote": 21111.385165 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0875, "close": 0.0885, "volume": 997130.07, "close_time": 1774573199999, "quote_volume": 87923.942071, "trades": 789, "taker_buy_base": 618852.06, "taker_buy_quote": 54618.737036 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0879, "close": 0.0885, "volume": 1358351.02, "close_time": 1774576799999, "quote_volume": 119969.816258, "trades": 731, "taker_buy_base": 461541.4, "taker_buy_quote": 40788.715489 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0886, "high": 0.089, "low": 0.0885, "close": 0.0886, "volume": 400224.68, "close_time": 1774580399999, "quote_volume": 35481.351789, "trades": 282, "taker_buy_base": 302794.6, "taker_buy_quote": 26834.918788 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 301374.54, "close_time": 1774583999999, "quote_volume": 26664.16566, "trades": 283, "taker_buy_base": 161395.91, "taker_buy_quote": 14280.843482 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0877, "close": 0.0884, "volume": 575580.18, "close_time": 1774587599999, "quote_volume": 50726.561393, "trades": 455, "taker_buy_base": 281436.55, "taker_buy_quote": 24793.729734 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0882, "close": 0.089, "volume": 1240767.07, "close_time": 1774591199999, "quote_volume": 110084.055841, "trades": 637, "taker_buy_base": 685588.09, "taker_buy_quote": 60795.449872 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0887, "close": 0.0893, "volume": 901669.8, "close_time": 1774594799999, "quote_volume": 80357.267456, "trades": 723, "taker_buy_base": 394547.59, "taker_buy_quote": 35165.860619 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0893, "close": 0.0904, "volume": 733764.46, "close_time": 1774598399999, "quote_volume": 65952.989087, "trades": 682, "taker_buy_base": 301911.26, "taker_buy_quote": 27146.460112 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0903, "high": 0.0919, "low": 0.0898, "close": 0.0908, "volume": 4133889.75, "close_time": 1774601999999, "quote_volume": 375649.688794, "trades": 2373, "taker_buy_base": 2268368.16, "taker_buy_quote": 206154.067795 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0886, "close": 0.0892, "volume": 4564851.9, "close_time": 1774605599999, "quote_volume": 408025.671694, "trades": 1792, "taker_buy_base": 1927015.48, "taker_buy_quote": 172198.991103 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0866, "close": 0.0869, "volume": 2730839.51, "close_time": 1774609199999, "quote_volume": 239707.850631, "trades": 2048, "taker_buy_base": 1240718.64, "taker_buy_quote": 108902.909368 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.087, "high": 0.0876, "low": 0.0865, "close": 0.0872, "volume": 1639949.43, "close_time": 1774612799999, "quote_volume": 142898.406926, "trades": 1222, "taker_buy_base": 1003866.07, "taker_buy_quote": 87512.275822 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0857, "close": 0.0864, "volume": 2280542.58, "close_time": 1774616399999, "quote_volume": 196859.236174, "trades": 1186, "taker_buy_base": 983591.68, "taker_buy_quote": 84859.000949 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0855, "close": 0.0861, "volume": 1220750.3, "close_time": 1774619999999, "quote_volume": 105288.66615, "trades": 1036, "taker_buy_base": 485196.2, "taker_buy_quote": 41827.144836 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0859, "close": 0.0865, "volume": 797409.93, "close_time": 1774623599999, "quote_volume": 68739.651534, "trades": 739, "taker_buy_base": 391530.04, "taker_buy_quote": 33748.641152 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0864, "close": 0.0867, "volume": 1035245.0, "close_time": 1774627199999, "quote_volume": 89991.398492, "trades": 990, "taker_buy_base": 453388.68, "taker_buy_quote": 39411.709519 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0867, "high": 0.0877, "low": 0.0864, "close": 0.0877, "volume": 1015300.02, "close_time": 1774630799999, "quote_volume": 88390.973338, "trades": 1003, "taker_buy_base": 648486.61, "taker_buy_quote": 56446.83991 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0876, "close": 0.0883, "volume": 1295485.88, "close_time": 1774634399999, "quote_volume": 113955.809544, "trades": 1115, "taker_buy_base": 760072.03, "taker_buy_quote": 66859.204597 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0873, "close": 0.0876, "volume": 831992.63, "close_time": 1774637999999, "quote_volume": 73129.887737, "trades": 955, "taker_buy_base": 518730.99, "taker_buy_quote": 45594.964262 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0867, "close": 0.0874, "volume": 1011007.58, "close_time": 1774641599999, "quote_volume": 88115.169645, "trades": 786, "taker_buy_base": 490106.27, "taker_buy_quote": 42691.26312 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0874, "high": 0.0878, "low": 0.087, "close": 0.0876, "volume": 610632.61, "close_time": 1774645199999, "quote_volume": 53381.229512, "trades": 768, "taker_buy_base": 360024.63, "taker_buy_quote": 31498.050984 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 399763.24, "close_time": 1774648799999, "quote_volume": 34984.983987, "trades": 382, "taker_buy_base": 192141.44, "taker_buy_quote": 16820.409093 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0872, "high": 0.0874, "low": 0.087, "close": 0.0874, "volume": 254707.22, "close_time": 1774652399999, "quote_volume": 22228.561441, "trades": 314, "taker_buy_base": 105262.41, "taker_buy_quote": 9187.332475 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0871, "close": 0.0872, "volume": 354814.38, "close_time": 1774655999999, "quote_volume": 30951.581781, "trades": 418, "taker_buy_base": 192675.27, "taker_buy_quote": 16811.584774 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0865, "close": 0.0866, "volume": 583365.94, "close_time": 1774659599999, "quote_volume": 50702.291563, "trades": 455, "taker_buy_base": 279909.97, "taker_buy_quote": 24326.98224 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0854, "close": 0.0859, "volume": 997721.0, "close_time": 1774663199999, "quote_volume": 85832.191338, "trades": 934, "taker_buy_base": 549381.09, "taker_buy_quote": 47281.280001 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.086, "high": 0.0864, "low": 0.0857, "close": 0.0858, "volume": 434819.68, "close_time": 1774666799999, "quote_volume": 37347.555111, "trades": 459, "taker_buy_base": 192898.23, "taker_buy_quote": 16567.600978 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 264531.12, "close_time": 1774670399999, "quote_volume": 22689.457494, "trades": 358, "taker_buy_base": 114099.94, "taker_buy_quote": 9784.254388 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 249027.92, "close_time": 1774673999999, "quote_volume": 21339.189322, "trades": 331, "taker_buy_base": 95450.02, "taker_buy_quote": 8180.01537 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 37477.1, "close_time": 1774677599999, "quote_volume": 3206.196449, "trades": 61, "taker_buy_base": 17350.02, "taker_buy_quote": 1484.122952 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0859, "close": 0.0862, "volume": 306320.52, "close_time": 1774681199999, "quote_volume": 26378.324057, "trades": 419, "taker_buy_base": 154844.23, "taker_buy_quote": 13328.635302 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 148269.6, "close_time": 1774684799999, "quote_volume": 12798.141793, "trades": 132, "taker_buy_base": 90205.98, "taker_buy_quote": 7785.94884 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0868, "high": 0.087, "low": 0.0866, "close": 0.0867, "volume": 234107.6, "close_time": 1774688399999, "quote_volume": 20332.30092, "trades": 315, "taker_buy_base": 94484.87, "taker_buy_quote": 8208.239648 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 46861.05, "close_time": 1774691999999, "quote_volume": 4057.089922, "trades": 96, "taker_buy_base": 13186.84, "taker_buy_quote": 1141.913512 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0858, "close": 0.086, "volume": 171707.92, "close_time": 1774695599999, "quote_volume": 14776.885468, "trades": 262, "taker_buy_base": 120330.69, "taker_buy_quote": 10352.822613 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0856, "close": 0.0862, "volume": 211309.15, "close_time": 1774699199999, "quote_volume": 18161.56012, "trades": 256, "taker_buy_base": 117970.9, "taker_buy_quote": 10137.167559 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0858, "close": 0.086, "volume": 618818.19, "close_time": 1774702799999, "quote_volume": 53254.081334, "trades": 601, "taker_buy_base": 272072.97, "taker_buy_quote": 23408.399834 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.086, "high": 0.0875, "low": 0.0859, "close": 0.0872, "volume": 857695.64, "close_time": 1774706399999, "quote_volume": 74442.465292, "trades": 814, "taker_buy_base": 374729.38, "taker_buy_quote": 32505.268851 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0867, "close": 0.0869, "volume": 501231.07, "close_time": 1774709999999, "quote_volume": 43589.607386, "trades": 482, "taker_buy_base": 272732.64, "taker_buy_quote": 23721.794601 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0869, "high": 0.0879, "low": 0.0868, "close": 0.0869, "volume": 653888.64, "close_time": 1774713599999, "quote_volume": 57042.337368, "trades": 628, "taker_buy_base": 327967.75, "taker_buy_quote": 28601.260193 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.087, "high": 0.088, "low": 0.087, "close": 0.088, "volume": 299428.94, "close_time": 1774717199999, "quote_volume": 26150.434341, "trades": 367, "taker_buy_base": 177394.53, "taker_buy_quote": 15489.036051 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.088, "high": 0.088, "low": 0.0873, "close": 0.0875, "volume": 257628.97, "close_time": 1774720799999, "quote_volume": 22553.622153, "trades": 277, "taker_buy_base": 105252.54, "taker_buy_quote": 9205.507401 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 183580.84, "close_time": 1774724399999, "quote_volume": 16096.278774, "trades": 191, "taker_buy_base": 61573.84, "taker_buy_quote": 5397.220615 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0878, "high": 0.088, "low": 0.0876, "close": 0.0876, "volume": 111267.74, "close_time": 1774727999999, "quote_volume": 9762.437019, "trades": 198, "taker_buy_base": 47421.64, "taker_buy_quote": 4162.235137 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0874, "close": 0.0875, "volume": 165669.97, "close_time": 1774731599999, "quote_volume": 14529.751542, "trades": 208, "taker_buy_base": 71418.5, "taker_buy_quote": 6260.833108 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0867, "close": 0.0869, "volume": 350661.06, "close_time": 1774735199999, "quote_volume": 30501.489195, "trades": 335, "taker_buy_base": 175245.11, "taker_buy_quote": 15240.434709 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0867, "close": 0.087, "volume": 418468.8, "close_time": 1774738799999, "quote_volume": 36439.231417, "trades": 517, "taker_buy_base": 214466.86, "taker_buy_quote": 18678.530251 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.087, "high": 0.087, "low": 0.0859, "close": 0.0862, "volume": 471547.37, "close_time": 1774742399999, "quote_volume": 40646.349947, "trades": 463, "taker_buy_base": 239223.31, "taker_buy_quote": 20617.889914 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0856, "close": 0.0858, "volume": 690366.34, "close_time": 1774745999999, "quote_volume": 59311.149596, "trades": 635, "taker_buy_base": 363107.1, "taker_buy_quote": 31201.007381 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0858, "close": 0.0862, "volume": 513710.47, "close_time": 1774749599999, "quote_volume": 44313.641234, "trades": 571, "taker_buy_base": 317993.39, "taker_buy_quote": 27433.525207 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 457027.67, "close_time": 1774753199999, "quote_volume": 39473.014224, "trades": 638, "taker_buy_base": 251214.59, "taker_buy_quote": 21704.788122 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0863, "close": 0.0867, "volume": 186390.68, "close_time": 1774756799999, "quote_volume": 16129.820839, "trades": 231, "taker_buy_base": 110090.83, "taker_buy_quote": 9531.024724 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0866, "volume": 121283.26, "close_time": 1774760399999, "quote_volume": 10501.752462, "trades": 147, "taker_buy_base": 75735.17, "taker_buy_quote": 6557.830477 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0863, "close": 0.0865, "volume": 358377.55, "close_time": 1774763999999, "quote_volume": 30992.251534, "trades": 354, "taker_buy_base": 162292.39, "taker_buy_quote": 14038.605135 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0868, "volume": 255484.27, "close_time": 1774767599999, "quote_volume": 22147.548195, "trades": 316, "taker_buy_base": 109516.08, "taker_buy_quote": 9496.957578 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0862, "close": 0.0862, "volume": 339063.65, "close_time": 1774771199999, "quote_volume": 29340.509575, "trades": 478, "taker_buy_base": 150015.29, "taker_buy_quote": 12990.999032 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0861, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 207380.09, "close_time": 1774774799999, "quote_volume": 17868.964852, "trades": 209, "taker_buy_base": 112882.91, "taker_buy_quote": 9724.465054 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0861, "close": 0.0861, "volume": 391738.03, "close_time": 1774778399999, "quote_volume": 33799.19443, "trades": 372, "taker_buy_base": 164534.9, "taker_buy_quote": 14193.632158 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.086, "high": 0.0861, "low": 0.0849, "close": 0.0853, "volume": 598093.28, "close_time": 1774781999999, "quote_volume": 51077.131636, "trades": 555, "taker_buy_base": 288756.8, "taker_buy_quote": 24666.142643 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0852, "high": 0.0858, "low": 0.0852, "close": 0.0853, "volume": 121795.49, "close_time": 1774785599999, "quote_volume": 10415.057349, "trades": 184, "taker_buy_base": 81935.26, "taker_buy_quote": 7007.044685 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0844, "close": 0.0848, "volume": 668689.7, "close_time": 1774789199999, "quote_volume": 56678.707103, "trades": 470, "taker_buy_base": 332270.58, "taker_buy_quote": 28179.285902 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0847, "close": 0.085, "volume": 868810.31, "close_time": 1774792799999, "quote_volume": 73928.845864, "trades": 747, "taker_buy_base": 434484.98, "taker_buy_quote": 36966.285019 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.085, "high": 0.0856, "low": 0.0849, "close": 0.0853, "volume": 641620.46, "close_time": 1774796399999, "quote_volume": 54699.806337, "trades": 543, "taker_buy_base": 379113.45, "taker_buy_quote": 32324.299175 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0854, "high": 0.0856, "low": 0.085, "close": 0.0853, "volume": 578963.04, "close_time": 1774799999999, "quote_volume": 49378.717509, "trades": 555, "taker_buy_base": 381071.37, "taker_buy_quote": 32509.012841 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0848, "close": 0.0848, "volume": 387434.7, "close_time": 1774803599999, "quote_volume": 32975.639338, "trades": 428, "taker_buy_base": 145986.2, "taker_buy_quote": 12435.359875 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0836, "close": 0.0845, "volume": 1550536.74, "close_time": 1774807199999, "quote_volume": 130581.307221, "trades": 892, "taker_buy_base": 561862.86, "taker_buy_quote": 47293.007557 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0842, "close": 0.0844, "volume": 364844.19, "close_time": 1774810799999, "quote_volume": 30820.513422, "trades": 386, "taker_buy_base": 223911.11, "taker_buy_quote": 18915.719378 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 172628.89, "close_time": 1774814399999, "quote_volume": 14566.709743, "trades": 178, "taker_buy_base": 105632.14, "taker_buy_quote": 8915.720987 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0844, "high": 0.085, "low": 0.0844, "close": 0.0848, "volume": 290756.72, "close_time": 1774817999999, "quote_volume": 24610.059392, "trades": 349, "taker_buy_base": 172902.24, "taker_buy_quote": 14633.701868 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 261556.66, "close_time": 1774821599999, "quote_volume": 22215.720184, "trades": 331, "taker_buy_base": 112979.08, "taker_buy_quote": 9597.975154 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.085, "high": 0.085, "low": 0.0811, "close": 0.0831, "volume": 2051665.52, "close_time": 1774825199999, "quote_volume": 169579.54835, "trades": 1926, "taker_buy_base": 1038241.12, "taker_buy_quote": 85721.579655 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0831, "high": 0.0837, "low": 0.083, "close": 0.0833, "volume": 1026098.29, "close_time": 1774828799999, "quote_volume": 85472.736586, "trades": 1182, "taker_buy_base": 512226.11, "taker_buy_quote": 42673.543953 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0834, "high": 0.0855, "low": 0.0832, "close": 0.0843, "volume": 2379772.61, "close_time": 1774832399999, "quote_volume": 201136.158392, "trades": 1579, "taker_buy_base": 1127045.25, "taker_buy_quote": 95483.545728 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0843, "high": 0.0851, "low": 0.0843, "close": 0.0848, "volume": 846749.77, "close_time": 1774835999999, "quote_volume": 71760.262311, "trades": 785, "taker_buy_base": 517399.36, "taker_buy_quote": 43838.240435 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0844, "close": 0.0849, "volume": 810480.61, "close_time": 1774839599999, "quote_volume": 68781.156392, "trades": 712, "taker_buy_base": 449948.34, "taker_buy_quote": 38157.18149 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0849, "high": 0.085, "low": 0.0846, "close": 0.0848, "volume": 212663.08, "close_time": 1774843199999, "quote_volume": 18031.644849, "trades": 274, "taker_buy_base": 120318.42, "taker_buy_quote": 10203.712922 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0848, "high": 0.086, "low": 0.0848, "close": 0.086, "volume": 478446.87, "close_time": 1774846799999, "quote_volume": 40895.511442, "trades": 510, "taker_buy_base": 250639.85, "taker_buy_quote": 21429.635515 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.086, "high": 0.0861, "low": 0.0855, "close": 0.0856, "volume": 280351.02, "close_time": 1774850399999, "quote_volume": 24073.045442, "trades": 379, "taker_buy_base": 115462.62, "taker_buy_quote": 9910.9409 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0854, "close": 0.0858, "volume": 202983.82, "close_time": 1774853999999, "quote_volume": 17374.902527, "trades": 330, "taker_buy_base": 93672.57, "taker_buy_quote": 8019.820257 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0856, "close": 0.0865, "volume": 295204.95, "close_time": 1774857599999, "quote_volume": 25409.173942, "trades": 389, "taker_buy_base": 143982.71, "taker_buy_quote": 12378.718128 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0862, "close": 0.0864, "volume": 232883.95, "close_time": 1774861199999, "quote_volume": 20163.191975, "trades": 293, "taker_buy_base": 103161.21, "taker_buy_quote": 8940.452176 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0854, "close": 0.0854, "volume": 193921.43, "close_time": 1774864799999, "quote_volume": 16624.028921, "trades": 261, "taker_buy_base": 103882.11, "taker_buy_quote": 8905.460131 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0853, "close": 0.0859, "volume": 179193.66, "close_time": 1774868399999, "quote_volume": 15341.359871, "trades": 490, "taker_buy_base": 124318.62, "taker_buy_quote": 10646.025407 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0858, "high": 0.0868, "low": 0.0858, "close": 0.086, "volume": 965473.02, "close_time": 1774871999999, "quote_volume": 83154.142354, "trades": 889, "taker_buy_base": 520812.15, "taker_buy_quote": 44842.317607 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.086, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 299068.19, "close_time": 1774875599999, "quote_volume": 25745.009216, "trades": 304, "taker_buy_base": 170992.88, "taker_buy_quote": 14715.660997 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0856, "close": 0.0856, "volume": 886465.28, "close_time": 1774879199999, "quote_volume": 76237.51443, "trades": 724, "taker_buy_base": 434816.97, "taker_buy_quote": 37385.453792 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0856, "close": 0.0862, "volume": 1001954.78, "close_time": 1774882799999, "quote_volume": 86097.948725, "trades": 947, "taker_buy_base": 452799.22, "taker_buy_quote": 38905.027632 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0857, "close": 0.0863, "volume": 828016.36, "close_time": 1774886399999, "quote_volume": 71320.873127, "trades": 745, "taker_buy_base": 453605.54, "taker_buy_quote": 39064.287868 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0864, "high": 0.0868, "low": 0.086, "close": 0.0862, "volume": 773472.45, "close_time": 1774889999999, "quote_volume": 66891.995294, "trades": 627, "taker_buy_base": 312481.7, "taker_buy_quote": 27020.686932 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0851, "close": 0.0852, "volume": 472282.65, "close_time": 1774893599999, "quote_volume": 40442.530012, "trades": 469, "taker_buy_base": 222145.81, "taker_buy_quote": 19030.218086 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0844, "close": 0.0845, "volume": 373122.71, "close_time": 1774897199999, "quote_volume": 31603.813266, "trades": 391, "taker_buy_base": 221600.41, "taker_buy_quote": 18777.318951 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0846, "high": 0.0847, "low": 0.084, "close": 0.0847, "volume": 441537.7, "close_time": 1774900799999, "quote_volume": 37162.114874, "trades": 497, "taker_buy_base": 292182.85, "taker_buy_quote": 24591.005824 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 132172.88, "close_time": 1774904399999, "quote_volume": 11169.015709, "trades": 189, "taker_buy_base": 81140.69, "taker_buy_quote": 6856.65919 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0844, "close": 0.085, "volume": 502457.07, "close_time": 1774907999999, "quote_volume": 42736.112199, "trades": 396, "taker_buy_base": 245101.17, "taker_buy_quote": 20835.634354 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.085, "high": 0.0851, "low": 0.0845, "close": 0.0846, "volume": 209078.61, "close_time": 1774911599999, "quote_volume": 17739.61365, "trades": 287, "taker_buy_base": 125189.04, "taker_buy_quote": 10625.261627 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0838, "close": 0.084, "volume": 315301.66, "close_time": 1774915199999, "quote_volume": 26491.676237, "trades": 335, "taker_buy_base": 160341.55, "taker_buy_quote": 13470.306589 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.084, "high": 0.0848, "low": 0.084, "close": 0.0844, "volume": 484811.08, "close_time": 1774918799999, "quote_volume": 40882.77419, "trades": 464, "taker_buy_base": 289922.34, "taker_buy_quote": 24457.48965 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0843, "close": 0.0851, "volume": 1527142.8, "close_time": 1774922399999, "quote_volume": 129838.479927, "trades": 1024, "taker_buy_base": 906408.36, "taker_buy_quote": 77078.033471 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.085, "high": 0.085, "low": 0.0845, "close": 0.0846, "volume": 608656.4, "close_time": 1774925999999, "quote_volume": 51549.258443, "trades": 473, "taker_buy_base": 363888.4, "taker_buy_quote": 30828.12299 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0842, "close": 0.0846, "volume": 386352.21, "close_time": 1774929599999, "quote_volume": 32627.184628, "trades": 469, "taker_buy_base": 228701.91, "taker_buy_quote": 19320.993044 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0846, "high": 0.0847, "low": 0.084, "close": 0.0841, "volume": 485897.06, "close_time": 1774933199999, "quote_volume": 40959.817732, "trades": 462, "taker_buy_base": 225570.38, "taker_buy_quote": 19019.029127 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0837, "close": 0.0838, "volume": 451616.66, "close_time": 1774936799999, "quote_volume": 37962.345082, "trades": 473, "taker_buy_base": 266741.81, "taker_buy_quote": 22429.562495 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0836, "close": 0.0847, "volume": 628168.47, "close_time": 1774940399999, "quote_volume": 52758.013269, "trades": 628, "taker_buy_base": 390799.3, "taker_buy_quote": 32830.895157 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 1148603.38, "close_time": 1774943999999, "quote_volume": 97104.079656, "trades": 754, "taker_buy_base": 576150.54, "taker_buy_quote": 48730.040696 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0837, "close": 0.0838, "volume": 733660.16, "close_time": 1774947599999, "quote_volume": 61861.553768, "trades": 741, "taker_buy_base": 470763.57, "taker_buy_quote": 39696.541486 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0825, "close": 0.0828, "volume": 1399880.48, "close_time": 1774951199999, "quote_volume": 116320.145656, "trades": 941, "taker_buy_base": 677793.85, "taker_buy_quote": 56345.55235 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0823, "close": 0.0824, "volume": 795794.49, "close_time": 1774954799999, "quote_volume": 65886.278279, "trades": 647, "taker_buy_base": 350147.78, "taker_buy_quote": 28998.831444 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0823, "close": 0.0834, "volume": 785994.57, "close_time": 1774958399999, "quote_volume": 65172.202249, "trades": 626, "taker_buy_base": 399571.69, "taker_buy_quote": 33134.025557 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0828, "close": 0.083, "volume": 366224.11, "close_time": 1774961999999, "quote_volume": 30466.404771, "trades": 444, "taker_buy_base": 195518.18, "taker_buy_quote": 16259.569813 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.083, "high": 0.0838, "low": 0.0828, "close": 0.0836, "volume": 584693.85, "close_time": 1774965599999, "quote_volume": 48663.000305, "trades": 754, "taker_buy_base": 287186.83, "taker_buy_quote": 23903.570081 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0836, "high": 0.0844, "low": 0.083, "close": 0.0834, "volume": 801007.84, "close_time": 1774969199999, "quote_volume": 66988.1445, "trades": 787, "taker_buy_base": 469924.04, "taker_buy_quote": 39252.767608 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0833, "close": 0.0833, "volume": 762840.22, "close_time": 1774972799999, "quote_volume": 63954.663135, "trades": 678, "taker_buy_base": 337195.65, "taker_buy_quote": 28268.396482 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0833, "high": 0.0847, "low": 0.083, "close": 0.0846, "volume": 1364618.16, "close_time": 1774976399999, "quote_volume": 114449.637713, "trades": 1126, "taker_buy_base": 814450.49, "taker_buy_quote": 68293.25654 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0846, "high": 0.0857, "low": 0.0844, "close": 0.0848, "volume": 1562623.83, "close_time": 1774979999999, "quote_volume": 132662.452157, "trades": 1080, "taker_buy_base": 1112456.77, "taker_buy_quote": 94420.890954 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0848, "high": 0.0859, "low": 0.0848, "close": 0.0856, "volume": 1310164.85, "close_time": 1774983599999, "quote_volume": 111910.64897, "trades": 1104, "taker_buy_base": 602851.11, "taker_buy_quote": 51508.8852 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0855, "close": 0.086, "volume": 1333601.24, "close_time": 1774987199999, "quote_volume": 114478.6383, "trades": 1018, "taker_buy_base": 668552.02, "taker_buy_quote": 57408.176951 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.086, "high": 0.0876, "low": 0.0858, "close": 0.0869, "volume": 1903757.68, "close_time": 1774990799999, "quote_volume": 165128.680165, "trades": 1393, "taker_buy_base": 1044854.77, "taker_buy_quote": 90526.643801 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0862, "close": 0.0868, "volume": 783801.35, "close_time": 1774994399999, "quote_volume": 67964.663973, "trades": 577, "taker_buy_base": 457165.22, "taker_buy_quote": 39628.937177 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0854, "close": 0.0859, "volume": 547081.13, "close_time": 1774997999999, "quote_volume": 47040.464166, "trades": 550, "taker_buy_base": 390107.35, "taker_buy_quote": 33549.140644 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0857, "close": 0.0862, "volume": 723155.27, "close_time": 1775001599999, "quote_volume": 62223.673819, "trades": 496, "taker_buy_base": 354554.68, "taker_buy_quote": 30533.458641 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0862, "volume": 974161.33, "close_time": 1775005199999, "quote_volume": 83664.48424, "trades": 678, "taker_buy_base": 624270.15, "taker_buy_quote": 53601.836618 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0854, "close": 0.0857, "volume": 496017.39, "close_time": 1775008799999, "quote_volume": 42632.697312, "trades": 516, "taker_buy_base": 226108.98, "taker_buy_quote": 19433.484933 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0856, "high": 0.0858, "low": 0.085, "close": 0.0852, "volume": 469204.68, "close_time": 1775012399999, "quote_volume": 40037.441308, "trades": 420, "taker_buy_base": 171359.79, "taker_buy_quote": 14618.498738 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0852, "high": 0.0861, "low": 0.0852, "close": 0.086, "volume": 473262.61, "close_time": 1775015999999, "quote_volume": 40590.809449, "trades": 397, "taker_buy_base": 200730.57, "taker_buy_quote": 17214.527936 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0861, "high": 0.0867, "low": 0.0857, "close": 0.0865, "volume": 790885.65, "close_time": 1775019599999, "quote_volume": 68135.395575, "trades": 696, "taker_buy_base": 357694.25, "taker_buy_quote": 30807.61091 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0865, "high": 0.0874, "low": 0.086, "close": 0.0872, "volume": 599214.94, "close_time": 1775023199999, "quote_volume": 52076.104256, "trades": 571, "taker_buy_base": 241230.69, "taker_buy_quote": 20951.431044 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0872, "high": 0.0893, "low": 0.0871, "close": 0.0891, "volume": 2025834.03, "close_time": 1775026799999, "quote_volume": 179094.733186, "trades": 1253, "taker_buy_base": 1084645.86, "taker_buy_quote": 95870.629737 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0892, "high": 0.091, "low": 0.0891, "close": 0.0908, "volume": 1499785.89, "close_time": 1775030399999, "quote_volume": 135065.387149, "trades": 1344, "taker_buy_base": 883587.22, "taker_buy_quote": 79589.746032 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0908, "high": 0.0921, "low": 0.0904, "close": 0.0913, "volume": 3255950.06, "close_time": 1775033999999, "quote_volume": 296812.611009, "trades": 1879, "taker_buy_base": 1125674.15, "taker_buy_quote": 102611.586391 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0902, "close": 0.0911, "volume": 905719.78, "close_time": 1775037599999, "quote_volume": 82191.481195, "trades": 915, "taker_buy_base": 458358.76, "taker_buy_quote": 41576.197508 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0904, "close": 0.0906, "volume": 1162707.95, "close_time": 1775041199999, "quote_volume": 105930.162741, "trades": 1369, "taker_buy_base": 466199.65, "taker_buy_quote": 42483.196784 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0906, "high": 0.0916, "low": 0.0895, "close": 0.0915, "volume": 1932081.16, "close_time": 1775044799999, "quote_volume": 174181.368524, "trades": 1535, "taker_buy_base": 930327.85, "taker_buy_quote": 83803.540147 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0915, "high": 0.0973, "low": 0.0914, "close": 0.0941, "volume": 5911160.64, "close_time": 1775048399999, "quote_volume": 559144.377754, "trades": 4877, "taker_buy_base": 3267716.3, "taker_buy_quote": 309244.203588 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0908, "close": 0.0908, "volume": 2575672.06, "close_time": 1775051999999, "quote_volume": 237380.629656, "trades": 2168, "taker_buy_base": 1177699.37, "taker_buy_quote": 108690.369722 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0898, "close": 0.0901, "volume": 1226282.42, "close_time": 1775055599999, "quote_volume": 110628.869225, "trades": 1489, "taker_buy_base": 541391.52, "taker_buy_quote": 48856.072111 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0902, "high": 0.0916, "low": 0.0899, "close": 0.0915, "volume": 854531.8, "close_time": 1775059199999, "quote_volume": 77693.019203, "trades": 871, "taker_buy_base": 455723.33, "taker_buy_quote": 41407.628042 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0907, "close": 0.0915, "volume": 892545.16, "close_time": 1775062799999, "quote_volume": 81422.296667, "trades": 787, "taker_buy_base": 379661.75, "taker_buy_quote": 34633.426032 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0914, "high": 0.0919, "low": 0.0903, "close": 0.0906, "volume": 1078580.86, "close_time": 1775066399999, "quote_volume": 98280.794017, "trades": 890, "taker_buy_base": 307574.24, "taker_buy_quote": 28027.308639 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0897, "close": 0.0898, "volume": 674415.35, "close_time": 1775069999999, "quote_volume": 60923.402954, "trades": 551, "taker_buy_base": 322356.73, "taker_buy_quote": 29118.211444 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0894, "close": 0.0897, "volume": 567660.53, "close_time": 1775073599999, "quote_volume": 51002.06227, "trades": 592, "taker_buy_base": 321199.47, "taker_buy_quote": 28867.60919 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0893, "close": 0.0897, "volume": 945809.36, "close_time": 1775077199999, "quote_volume": 84718.840135, "trades": 736, "taker_buy_base": 322095.01, "taker_buy_quote": 28858.8272 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0898, "high": 0.09, "low": 0.0885, "close": 0.0896, "volume": 1085095.64, "close_time": 1775080799999, "quote_volume": 96907.688131, "trades": 724, "taker_buy_base": 515182.91, "taker_buy_quote": 46040.428449 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0897, "high": 0.0898, "low": 0.089, "close": 0.0893, "volume": 592104.68, "close_time": 1775084399999, "quote_volume": 52846.153919, "trades": 560, "taker_buy_base": 208535.5, "taker_buy_quote": 18614.211881 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0886, "close": 0.0888, "volume": 1589220.32, "close_time": 1775087999999, "quote_volume": 141421.053445, "trades": 1258, "taker_buy_base": 909551.93, "taker_buy_quote": 80948.079034 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0887, "close": 0.0897, "volume": 901144.34, "close_time": 1775091599999, "quote_volume": 80380.010242, "trades": 721, "taker_buy_base": 508706.72, "taker_buy_quote": 45381.208229 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0871, "close": 0.0877, "volume": 1575681.66, "close_time": 1775095199999, "quote_volume": 139110.222879, "trades": 2007, "taker_buy_base": 867931.87, "taker_buy_quote": 76572.267964 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0861, "close": 0.0864, "volume": 687234.98, "close_time": 1775098799999, "quote_volume": 59728.245679, "trades": 867, "taker_buy_base": 326914.19, "taker_buy_quote": 28444.242674 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0855, "close": 0.0859, "volume": 1035563.14, "close_time": 1775102399999, "quote_volume": 89039.986671, "trades": 962, "taker_buy_base": 485505.93, "taker_buy_quote": 41738.015167 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0855, "close": 0.0856, "volume": 719335.88, "close_time": 1775105999999, "quote_volume": 61816.409659, "trades": 836, "taker_buy_base": 417088.41, "taker_buy_quote": 35855.61569 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0849, "close": 0.0856, "volume": 725117.6, "close_time": 1775109599999, "quote_volume": 61915.597754, "trades": 775, "taker_buy_base": 432635.47, "taker_buy_quote": 36959.972961 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0851, "close": 0.0855, "volume": 590952.77, "close_time": 1775113199999, "quote_volume": 50576.184324, "trades": 654, "taker_buy_base": 205842.94, "taker_buy_quote": 17613.083124 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 385053.26, "close_time": 1775116799999, "quote_volume": 32892.875954, "trades": 348, "taker_buy_base": 235012.33, "taker_buy_quote": 20073.281914 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0843, "close": 0.0843, "volume": 2115836.02, "close_time": 1775120399999, "quote_volume": 178975.119333, "trades": 690, "taker_buy_base": 1389426.41, "taker_buy_quote": 117418.207285 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0844, "high": 0.0851, "low": 0.084, "close": 0.0842, "volume": 693950.44, "close_time": 1775123999999, "quote_volume": 58702.965547, "trades": 549, "taker_buy_base": 463048.62, "taker_buy_quote": 39194.171952 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0835, "close": 0.0838, "volume": 959862.11, "close_time": 1775127599999, "quote_volume": 80451.870168, "trades": 883, "taker_buy_base": 395238.71, "taker_buy_quote": 33160.83813 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0834, "close": 0.0841, "volume": 654757.09, "close_time": 1775131199999, "quote_volume": 54852.286539, "trades": 611, "taker_buy_base": 379649.64, "taker_buy_quote": 31824.067158 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.084, "high": 0.0841, "low": 0.0833, "close": 0.0833, "volume": 1764034.65, "close_time": 1775134799999, "quote_volume": 147578.264723, "trades": 916, "taker_buy_base": 888105.38, "taker_buy_quote": 74300.078803 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0823, "close": 0.0828, "volume": 815796.51, "close_time": 1775138399999, "quote_volume": 67632.261336, "trades": 678, "taker_buy_base": 438934.42, "taker_buy_quote": 36403.662709 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0828, "high": 0.0845, "low": 0.0826, "close": 0.0844, "volume": 1218797.87, "close_time": 1775141999999, "quote_volume": 101908.646839, "trades": 1185, "taker_buy_base": 751947.62, "taker_buy_quote": 62886.905057 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0834, "close": 0.0837, "volume": 848753.61, "close_time": 1775145599999, "quote_volume": 71220.744912, "trades": 723, "taker_buy_base": 525173.71, "taker_buy_quote": 44064.744428 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0826, "close": 0.0832, "volume": 780648.07, "close_time": 1775149199999, "quote_volume": 64915.486948, "trades": 709, "taker_buy_base": 415582.64, "taker_buy_quote": 34576.683124 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0828, "close": 0.0829, "volume": 637643.94, "close_time": 1775152799999, "quote_volume": 53128.637669, "trades": 654, "taker_buy_base": 302445.3, "taker_buy_quote": 25182.994175 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0829, "high": 0.0837, "low": 0.0829, "close": 0.0835, "volume": 459229.02, "close_time": 1775156399999, "quote_volume": 38205.865806, "trades": 440, "taker_buy_base": 199939.81, "taker_buy_quote": 16620.582078 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0828, "close": 0.0829, "volume": 271170.64, "close_time": 1775159999999, "quote_volume": 22528.575725, "trades": 330, "taker_buy_base": 143061.59, "taker_buy_quote": 11883.018318 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0829, "high": 0.083, "low": 0.0824, "close": 0.0825, "volume": 387495.18, "close_time": 1775163599999, "quote_volume": 32047.769864, "trades": 349, "taker_buy_base": 151035.54, "taker_buy_quote": 12500.978885 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0815, "close": 0.0817, "volume": 917030.46, "close_time": 1775167199999, "quote_volume": 75141.148786, "trades": 799, "taker_buy_base": 383577.3, "taker_buy_quote": 31433.772534 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0817, "close": 0.082, "volume": 415806.2, "close_time": 1775170799999, "quote_volume": 34086.928843, "trades": 325, "taker_buy_base": 169953.92, "taker_buy_quote": 13934.349667 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.082, "high": 0.0829, "low": 0.0819, "close": 0.0828, "volume": 485554.28, "close_time": 1775174399999, "quote_volume": 40070.34492, "trades": 541, "taker_buy_base": 270761.38, "taker_buy_quote": 22348.083921 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0829, "high": 0.0839, "low": 0.0828, "close": 0.0837, "volume": 937688.51, "close_time": 1775177999999, "quote_volume": 78031.775245, "trades": 644, "taker_buy_base": 411582.23, "taker_buy_quote": 34277.405545 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0837, "high": 0.084, "low": 0.0828, "close": 0.083, "volume": 565614.95, "close_time": 1775181599999, "quote_volume": 47077.499849, "trades": 504, "taker_buy_base": 304632.21, "taker_buy_quote": 25361.527547 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.083, "high": 0.0836, "low": 0.0826, "close": 0.0835, "volume": 744294.26, "close_time": 1775185199999, "quote_volume": 61803.654395, "trades": 533, "taker_buy_base": 323779.92, "taker_buy_quote": 26901.903367 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0835, "high": 0.0871, "low": 0.0832, "close": 0.0857, "volume": 2946941.71, "close_time": 1775188799999, "quote_volume": 251098.186336, "trades": 1524, "taker_buy_base": 1638728.72, "taker_buy_quote": 139462.003105 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0856, "high": 0.0868, "low": 0.0852, "close": 0.0864, "volume": 2074848.08, "close_time": 1775192399999, "quote_volume": 178323.84971, "trades": 1356, "taker_buy_base": 1170246.08, "taker_buy_quote": 100579.925123 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0863, "close": 0.087, "volume": 1564511.95, "close_time": 1775195999999, "quote_volume": 135670.944646, "trades": 1108, "taker_buy_base": 786864.84, "taker_buy_quote": 68241.748723 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0869, "high": 0.0881, "low": 0.0867, "close": 0.088, "volume": 944432.78, "close_time": 1775199599999, "quote_volume": 82419.509952, "trades": 727, "taker_buy_base": 496452.69, "taker_buy_quote": 43337.588227 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0869, "close": 0.0871, "volume": 845239.77, "close_time": 1775203199999, "quote_volume": 73954.90717, "trades": 704, "taker_buy_base": 406050.77, "taker_buy_quote": 35551.309055 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0872, "high": 0.0892, "low": 0.0872, "close": 0.089, "volume": 1597023.23, "close_time": 1775206799999, "quote_volume": 141244.063289, "trades": 1234, "taker_buy_base": 816195.04, "taker_buy_quote": 72170.766373 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.089, "high": 0.0908, "low": 0.0889, "close": 0.0903, "volume": 1797447.24, "close_time": 1775210399999, "quote_volume": 161779.578187, "trades": 1343, "taker_buy_base": 842098.87, "taker_buy_quote": 75823.638394 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0904, "close": 0.0907, "volume": 1986296.76, "close_time": 1775213999999, "quote_volume": 180522.235928, "trades": 1602, "taker_buy_base": 786637.38, "taker_buy_quote": 71513.566156 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0901, "close": 0.091, "volume": 1505808.8, "close_time": 1775217599999, "quote_volume": 136303.183635, "trades": 1153, "taker_buy_base": 735681.05, "taker_buy_quote": 66570.094652 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0898, "close": 0.0902, "volume": 2324788.01, "close_time": 1775221199999, "quote_volume": 211079.118022, "trades": 1629, "taker_buy_base": 964746.12, "taker_buy_quote": 87641.061763 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0901, "high": 0.0902, "low": 0.089, "close": 0.0898, "volume": 1546044.75, "close_time": 1775224799999, "quote_volume": 138496.779805, "trades": 1140, "taker_buy_base": 585193.22, "taker_buy_quote": 52403.098978 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0887, "close": 0.0895, "volume": 908859.38, "close_time": 1775228399999, "quote_volume": 81001.202803, "trades": 738, "taker_buy_base": 421048.96, "taker_buy_quote": 37528.537272 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0887, "close": 0.0889, "volume": 561075.81, "close_time": 1775231999999, "quote_volume": 49967.693855, "trades": 540, "taker_buy_base": 223463.4, "taker_buy_quote": 19899.723633 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0888, "high": 0.0892, "low": 0.088, "close": 0.0886, "volume": 872468.7, "close_time": 1775235599999, "quote_volume": 77218.634617, "trades": 724, "taker_buy_base": 349835.27, "taker_buy_quote": 30981.619091 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0881, "close": 0.0885, "volume": 463978.88, "close_time": 1775239199999, "quote_volume": 41039.945939, "trades": 413, "taker_buy_base": 204626.54, "taker_buy_quote": 18093.954063 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0884, "close": 0.0887, "volume": 739753.09, "close_time": 1775242799999, "quote_volume": 65710.816031, "trades": 550, "taker_buy_base": 425992.23, "taker_buy_quote": 37847.791887 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0883, "close": 0.0887, "volume": 333710.75, "close_time": 1775246399999, "quote_volume": 29568.305993, "trades": 341, "taker_buy_base": 178165.02, "taker_buy_quote": 15780.847881 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0888, "high": 0.089, "low": 0.0883, "close": 0.0888, "volume": 625594.43, "close_time": 1775249999999, "quote_volume": 55470.317165, "trades": 501, "taker_buy_base": 306193.19, "taker_buy_quote": 27145.843199 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0889, "high": 0.0952, "low": 0.0889, "close": 0.0897, "volume": 8986270.92, "close_time": 1775253599999, "quote_volume": 826940.842256, "trades": 9307, "taker_buy_base": 5607686.57, "taker_buy_quote": 517098.008525 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0897, "high": 0.0908, "low": 0.0884, "close": 0.0884, "volume": 1789008.73, "close_time": 1775257199999, "quote_volume": 160539.444565, "trades": 1633, "taker_buy_base": 809231.87, "taker_buy_quote": 72648.192748 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0878, "close": 0.0878, "volume": 728837.94, "close_time": 1775260799999, "quote_volume": 64217.598319, "trades": 651, "taker_buy_base": 328278.37, "taker_buy_quote": 28945.970087 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0876, "close": 0.0878, "volume": 880518.76, "close_time": 1775264399999, "quote_volume": 77364.207011, "trades": 623, "taker_buy_base": 348959.12, "taker_buy_quote": 30678.35192 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0873, "close": 0.0874, "volume": 508929.28, "close_time": 1775267999999, "quote_volume": 44515.882901, "trades": 406, "taker_buy_base": 181504.8, "taker_buy_quote": 15880.734776 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0869, "close": 0.087, "volume": 544115.21, "close_time": 1775271599999, "quote_volume": 47376.017902, "trades": 412, "taker_buy_base": 226968.66, "taker_buy_quote": 19768.557196 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.087, "high": 0.0871, "low": 0.0866, "close": 0.0868, "volume": 581617.42, "close_time": 1775275199999, "quote_volume": 50493.401915, "trades": 369, "taker_buy_base": 132021.29, "taker_buy_quote": 11469.380027 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0858, "close": 0.0864, "volume": 631273.14, "close_time": 1775278799999, "quote_volume": 54466.154505, "trades": 536, "taker_buy_base": 309256.73, "taker_buy_quote": 26674.150502 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0854, "close": 0.0854, "volume": 770106.49, "close_time": 1775282399999, "quote_volume": 66161.724744, "trades": 589, "taker_buy_base": 330834.65, "taker_buy_quote": 28434.181528 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0852, "close": 0.0859, "volume": 1124962.44, "close_time": 1775285999999, "quote_volume": 96321.554434, "trades": 665, "taker_buy_base": 509554.25, "taker_buy_quote": 43619.676348 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0859, "high": 0.086, "low": 0.0853, "close": 0.0853, "volume": 531664.57, "close_time": 1775289599999, "quote_volume": 45533.351599, "trades": 374, "taker_buy_base": 301151.73, "taker_buy_quote": 25809.129394 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0853, "high": 0.086, "low": 0.0851, "close": 0.0858, "volume": 442405.07, "close_time": 1775293199999, "quote_volume": 37800.126124, "trades": 384, "taker_buy_base": 291317.85, "taker_buy_quote": 24892.947281 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0851, "close": 0.0857, "volume": 347519.58, "close_time": 1775296799999, "quote_volume": 29719.861999, "trades": 380, "taker_buy_base": 187584.18, "taker_buy_quote": 16035.227514 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0857, "high": 0.086, "low": 0.0853, "close": 0.0858, "volume": 233491.19, "close_time": 1775300399999, "quote_volume": 20005.189689, "trades": 252, "taker_buy_base": 138989.57, "taker_buy_quote": 11909.895248 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0858, "high": 0.086, "low": 0.0856, "close": 0.0858, "volume": 176728.2, "close_time": 1775303999999, "quote_volume": 15164.531691, "trades": 235, "taker_buy_base": 79250.53, "taker_buy_quote": 6803.691661 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0854, "close": 0.086, "volume": 468805.93, "close_time": 1775307599999, "quote_volume": 40250.660852, "trades": 369, "taker_buy_base": 265209.09, "taker_buy_quote": 22774.175477 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0858, "high": 0.0858, "low": 0.085, "close": 0.0851, "volume": 409375.3, "close_time": 1775311199999, "quote_volume": 34947.367338, "trades": 359, "taker_buy_base": 155121.81, "taker_buy_quote": 13231.544827 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0849, "close": 0.0856, "volume": 244157.37, "close_time": 1775314799999, "quote_volume": 20808.760535, "trades": 320, "taker_buy_base": 133059.4, "taker_buy_quote": 11345.459832 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0856, "close": 0.0857, "volume": 369893.47, "close_time": 1775318399999, "quote_volume": 31817.921971, "trades": 377, "taker_buy_base": 194423.41, "taker_buy_quote": 16722.805906 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0855, "close": 0.0855, "volume": 554077.95, "close_time": 1775321999999, "quote_volume": 47629.458148, "trades": 467, "taker_buy_base": 297953.33, "taker_buy_quote": 25624.627564 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0854, "high": 0.0868, "low": 0.0854, "close": 0.0863, "volume": 611804.96, "close_time": 1775325599999, "quote_volume": 52901.86491, "trades": 531, "taker_buy_base": 281679.97, "taker_buy_quote": 24326.422897 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0855, "close": 0.0857, "volume": 514009.23, "close_time": 1775329199999, "quote_volume": 44101.813104, "trades": 455, "taker_buy_base": 246062.1, "taker_buy_quote": 21119.192686 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0855, "close": 0.0858, "volume": 404738.28, "close_time": 1775332799999, "quote_volume": 34724.477859, "trades": 486, "taker_buy_base": 211747.87, "taker_buy_quote": 18169.637319 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 301143.31, "close_time": 1775336399999, "quote_volume": 25815.07952, "trades": 253, "taker_buy_base": 55893.2, "taker_buy_quote": 4792.619163 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0854, "close": 0.0858, "volume": 300867.26, "close_time": 1775339999999, "quote_volume": 25774.369919, "trades": 318, "taker_buy_base": 148635.56, "taker_buy_quote": 12734.545155 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0858, "close": 0.0859, "volume": 289107.65, "close_time": 1775343599999, "quote_volume": 24896.607631, "trades": 168, "taker_buy_base": 90545.52, "taker_buy_quote": 7788.773704 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.086, "volume": 71996.15, "close_time": 1775347199999, "quote_volume": 6182.711623, "trades": 91, "taker_buy_base": 31661.2, "taker_buy_quote": 2718.712722 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0858, "close": 0.086, "volume": 229103.12, "close_time": 1775350799999, "quote_volume": 19733.474102, "trades": 250, "taker_buy_base": 91457.43, "taker_buy_quote": 7875.533242 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.086, "high": 0.086, "low": 0.0855, "close": 0.0858, "volume": 196888.38, "close_time": 1775354399999, "quote_volume": 16875.280922, "trades": 198, "taker_buy_base": 71320.01, "taker_buy_quote": 6110.608498 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0854, "close": 0.0855, "volume": 508979.53, "close_time": 1775357999999, "quote_volume": 43636.417702, "trades": 517, "taker_buy_base": 321894.15, "taker_buy_quote": 27612.806619 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0854, "volume": 267275.96, "close_time": 1775361599999, "quote_volume": 22790.325721, "trades": 194, "taker_buy_base": 132694.04, "taker_buy_quote": 11312.159105 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0849, "close": 0.0853, "volume": 560457.77, "close_time": 1775365199999, "quote_volume": 47801.1801, "trades": 369, "taker_buy_base": 405405.47, "taker_buy_quote": 34589.231122 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0847, "close": 0.0848, "volume": 309864.18, "close_time": 1775368799999, "quote_volume": 26331.511109, "trades": 272, "taker_buy_base": 142091.09, "taker_buy_quote": 12071.610328 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0839, "close": 0.084, "volume": 768768.18, "close_time": 1775372399999, "quote_volume": 64698.847498, "trades": 658, "taker_buy_base": 390939.95, "taker_buy_quote": 32913.36458 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0833, "close": 0.0836, "volume": 579055.46, "close_time": 1775375999999, "quote_volume": 48492.430198, "trades": 601, "taker_buy_base": 274610.69, "taker_buy_quote": 22997.332723 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 200384.82, "close_time": 1775379599999, "quote_volume": 16718.135407, "trades": 200, "taker_buy_base": 94653.32, "taker_buy_quote": 7897.670922 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0835, "high": 0.084, "low": 0.0833, "close": 0.0839, "volume": 282931.71, "close_time": 1775383199999, "quote_volume": 23675.629598, "trades": 245, "taker_buy_base": 122690.55, "taker_buy_quote": 10276.60598 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0835, "close": 0.0835, "volume": 132572.53, "close_time": 1775386799999, "quote_volume": 11106.469361, "trades": 176, "taker_buy_base": 25128.55, "taker_buy_quote": 2106.977923 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0831, "close": 0.0835, "volume": 175739.93, "close_time": 1775390399999, "quote_volume": 14653.278013, "trades": 136, "taker_buy_base": 56865.73, "taker_buy_quote": 4742.382396 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0828, "close": 0.083, "volume": 675620.84, "close_time": 1775393999999, "quote_volume": 56124.632624, "trades": 408, "taker_buy_base": 325646.65, "taker_buy_quote": 27030.968145 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0825, "close": 0.0834, "volume": 445990.31, "close_time": 1775397599999, "quote_volume": 36972.796634, "trades": 373, "taker_buy_base": 253129.95, "taker_buy_quote": 20987.602222 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 195870.31, "close_time": 1775401199999, "quote_volume": 16310.343076, "trades": 209, "taker_buy_base": 98464.22, "taker_buy_quote": 8200.677859 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0832, "high": 0.0844, "low": 0.0829, "close": 0.0837, "volume": 385160.04, "close_time": 1775404799999, "quote_volume": 32199.470914, "trades": 491, "taker_buy_base": 192771.71, "taker_buy_quote": 16107.624883 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0834, "close": 0.0834, "volume": 308636.18, "close_time": 1775408399999, "quote_volume": 25807.936998, "trades": 316, "taker_buy_base": 156128.32, "taker_buy_quote": 13063.772909 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0833, "close": 0.0837, "volume": 160904.08, "close_time": 1775411999999, "quote_volume": 13444.807259, "trades": 256, "taker_buy_base": 42724.08, "taker_buy_quote": 3573.268925 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0836, "close": 0.0836, "volume": 386970.74, "close_time": 1775415599999, "quote_volume": 32472.42355, "trades": 342, "taker_buy_base": 277561.2, "taker_buy_quote": 23289.248292 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0833, "close": 0.0836, "volume": 291673.12, "close_time": 1775419199999, "quote_volume": 24369.289693, "trades": 216, "taker_buy_base": 146435.04, "taker_buy_quote": 12241.630836 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0833, "close": 0.0836, "volume": 263506.09, "close_time": 1775422799999, "quote_volume": 22041.095799, "trades": 278, "taker_buy_base": 157926.62, "taker_buy_quote": 13208.621364 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0832, "close": 0.0836, "volume": 199195.98, "close_time": 1775426399999, "quote_volume": 16622.260176, "trades": 257, "taker_buy_base": 55494.79, "taker_buy_quote": 4637.809091 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0836, "high": 0.0847, "low": 0.0835, "close": 0.0846, "volume": 537146.64, "close_time": 1775429999999, "quote_volume": 45199.396748, "trades": 645, "taker_buy_base": 312183.04, "taker_buy_quote": 26297.291778 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0847, "high": 0.0858, "low": 0.0845, "close": 0.0858, "volume": 370288.03, "close_time": 1775433599999, "quote_volume": 31545.472483, "trades": 536, "taker_buy_base": 202307.47, "taker_buy_quote": 17230.237699 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0858, "close": 0.0861, "volume": 564108.64, "close_time": 1775437199999, "quote_volume": 48656.555925, "trades": 616, "taker_buy_base": 309328.25, "taker_buy_quote": 26686.183172 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.086, "high": 0.0861, "low": 0.0857, "close": 0.0857, "volume": 282053.14, "close_time": 1775440799999, "quote_volume": 24217.734003, "trades": 398, "taker_buy_base": 157889.85, "taker_buy_quote": 13558.352457 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0858, "high": 0.0867, "low": 0.0857, "close": 0.0865, "volume": 350506.56, "close_time": 1775444399999, "quote_volume": 30266.35674, "trades": 542, "taker_buy_base": 185266.63, "taker_buy_quote": 15996.081653 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0862, "close": 0.0863, "volume": 443234.58, "close_time": 1775447999999, "quote_volume": 38277.566042, "trades": 387, "taker_buy_base": 203055.97, "taker_buy_quote": 17542.334751 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0862, "close": 0.0862, "volume": 457157.43, "close_time": 1775451599999, "quote_volume": 39632.345684, "trades": 399, "taker_buy_base": 130817.34, "taker_buy_quote": 11341.367386 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0861, "close": 0.0861, "volume": 310681.56, "close_time": 1775455199999, "quote_volume": 26824.068997, "trades": 288, "taker_buy_base": 192405.62, "taker_buy_quote": 16605.335428 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0859, "volume": 327046.39, "close_time": 1775458799999, "quote_volume": 28086.253481, "trades": 401, "taker_buy_base": 143737.5, "taker_buy_quote": 12350.102432 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0854, "close": 0.0855, "volume": 259502.65, "close_time": 1775462399999, "quote_volume": 22214.315515, "trades": 333, "taker_buy_base": 111971.54, "taker_buy_quote": 9589.080093 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0854, "close": 0.0859, "volume": 480744.84, "close_time": 1775465999999, "quote_volume": 41320.452906, "trades": 431, "taker_buy_base": 233094.32, "taker_buy_quote": 20033.607347 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0858, "close": 0.0865, "volume": 561892.74, "close_time": 1775469599999, "quote_volume": 48441.841236, "trades": 536, "taker_buy_base": 276309.55, "taker_buy_quote": 23825.645909 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0864, "close": 0.0867, "volume": 854004.65, "close_time": 1775473199999, "quote_volume": 74163.071807, "trades": 553, "taker_buy_base": 253918.46, "taker_buy_quote": 22052.447563 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0867, "high": 0.087, "low": 0.0865, "close": 0.087, "volume": 469403.5, "close_time": 1775476799999, "quote_volume": 40722.266131, "trades": 358, "taker_buy_base": 233495.27, "taker_buy_quote": 20256.442648 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0865, "close": 0.0868, "volume": 545350.18, "close_time": 1775480399999, "quote_volume": 47412.289759, "trades": 539, "taker_buy_base": 234928.87, "taker_buy_quote": 20425.212038 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0858, "close": 0.086, "volume": 528896.94, "close_time": 1775483999999, "quote_volume": 45593.363011, "trades": 541, "taker_buy_base": 341073.0, "taker_buy_quote": 29392.851428 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.086, "high": 0.0862, "low": 0.0854, "close": 0.0859, "volume": 835884.64, "close_time": 1775487599999, "quote_volume": 71712.624973, "trades": 841, "taker_buy_base": 315187.79, "taker_buy_quote": 27049.420588 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0857, "close": 0.0862, "volume": 346378.8, "close_time": 1775491199999, "quote_volume": 29811.287814, "trades": 396, "taker_buy_base": 165836.3, "taker_buy_quote": 14272.004213 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0856, "close": 0.0857, "volume": 313165.88, "close_time": 1775494799999, "quote_volume": 26906.662545, "trades": 329, "taker_buy_base": 147568.64, "taker_buy_quote": 12679.335762 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0848, "close": 0.0851, "volume": 312628.82, "close_time": 1775498399999, "quote_volume": 26636.104043, "trades": 401, "taker_buy_base": 114307.9, "taker_buy_quote": 9734.030725 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0843, "close": 0.0844, "volume": 403022.5, "close_time": 1775501999999, "quote_volume": 34166.335093, "trades": 446, "taker_buy_base": 159594.22, "taker_buy_quote": 13527.590156 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0844, "high": 0.0848, "low": 0.084, "close": 0.0848, "volume": 409446.08, "close_time": 1775505599999, "quote_volume": 34513.206752, "trades": 362, "taker_buy_base": 238442.33, "taker_buy_quote": 20103.822828 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0845, "close": 0.0847, "volume": 698761.5, "close_time": 1775509199999, "quote_volume": 59281.850464, "trades": 416, "taker_buy_base": 261111.71, "taker_buy_quote": 22136.143329 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0847, "high": 0.0847, "low": 0.084, "close": 0.0844, "volume": 390501.61, "close_time": 1775512799999, "quote_volume": 32952.190977, "trades": 213, "taker_buy_base": 222268.06, "taker_buy_quote": 18741.85386 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0835, "close": 0.0835, "volume": 524411.74, "close_time": 1775516399999, "quote_volume": 44131.759825, "trades": 448, "taker_buy_base": 306906.71, "taker_buy_quote": 25863.811812 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0827, "close": 0.0832, "volume": 876820.66, "close_time": 1775519999999, "quote_volume": 72954.299929, "trades": 895, "taker_buy_base": 445245.35, "taker_buy_quote": 37064.80489 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0833, "high": 0.0836, "low": 0.083, "close": 0.0836, "volume": 917476.22, "close_time": 1775523599999, "quote_volume": 76402.214997, "trades": 688, "taker_buy_base": 534730.15, "taker_buy_quote": 44541.233834 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0828, "close": 0.0829, "volume": 999177.25, "close_time": 1775527199999, "quote_volume": 83148.403735, "trades": 701, "taker_buy_base": 281232.86, "taker_buy_quote": 23397.183894 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0828, "high": 0.083, "low": 0.0825, "close": 0.0829, "volume": 508208.33, "close_time": 1775530799999, "quote_volume": 42064.341248, "trades": 422, "taker_buy_base": 295869.52, "taker_buy_quote": 24492.821839 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0828, "close": 0.0832, "volume": 317030.42, "close_time": 1775534399999, "quote_volume": 26325.146106, "trades": 314, "taker_buy_base": 181937.91, "taker_buy_quote": 15108.583841 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0832, "high": 0.0839, "low": 0.083, "close": 0.0835, "volume": 341025.73, "close_time": 1775537999999, "quote_volume": 28443.366169, "trades": 347, "taker_buy_base": 193051.03, "taker_buy_quote": 16097.618956 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 320078.22, "close_time": 1775541599999, "quote_volume": 26656.473898, "trades": 311, "taker_buy_base": 209444.49, "taker_buy_quote": 17442.451664 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0829, "close": 0.0837, "volume": 337392.45, "close_time": 1775545199999, "quote_volume": 28078.968844, "trades": 419, "taker_buy_base": 143294.76, "taker_buy_quote": 11928.92818 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0841, "volume": 450149.07, "close_time": 1775548799999, "quote_volume": 37795.230719, "trades": 377, "taker_buy_base": 196787.85, "taker_buy_quote": 16528.187559 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0836, "close": 0.0838, "volume": 436524.06, "close_time": 1775552399999, "quote_volume": 36678.856315, "trades": 414, "taker_buy_base": 219515.35, "taker_buy_quote": 18462.886434 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0837, "close": 0.0842, "volume": 198554.05, "close_time": 1775555999999, "quote_volume": 16678.145999, "trades": 191, "taker_buy_base": 66560.13, "taker_buy_quote": 5589.120422 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0843, "high": 0.0845, "low": 0.083, "close": 0.0831, "volume": 874993.82, "close_time": 1775559599999, "quote_volume": 73294.455123, "trades": 657, "taker_buy_base": 309912.44, "taker_buy_quote": 25949.495791 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0829, "close": 0.0829, "volume": 252626.8, "close_time": 1775563199999, "quote_volume": 21020.296784, "trades": 310, "taker_buy_base": 134941.45, "taker_buy_quote": 11232.470738 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0829, "high": 0.083, "low": 0.0818, "close": 0.0825, "volume": 1130844.09, "close_time": 1775566799999, "quote_volume": 93099.710765, "trades": 766, "taker_buy_base": 481929.4, "taker_buy_quote": 39675.51723 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 352776.14, "close_time": 1775570399999, "quote_volume": 29141.414776, "trades": 378, "taker_buy_base": 154475.73, "taker_buy_quote": 12760.409669 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0823, "close": 0.0823, "volume": 631112.93, "close_time": 1775573999999, "quote_volume": 52197.625911, "trades": 766, "taker_buy_base": 311623.37, "taker_buy_quote": 25773.880095 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0822, "high": 0.0838, "low": 0.0821, "close": 0.0831, "volume": 1780386.18, "close_time": 1775577599999, "quote_volume": 147980.851147, "trades": 925, "taker_buy_base": 1300787.08, "taker_buy_quote": 108150.302683 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.083, "high": 0.0837, "low": 0.083, "close": 0.0833, "volume": 616543.06, "close_time": 1775581199999, "quote_volume": 51358.420208, "trades": 479, "taker_buy_base": 287734.91, "taker_buy_quote": 23963.398784 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0832, "close": 0.084, "volume": 365473.08, "close_time": 1775584799999, "quote_volume": 30530.483348, "trades": 295, "taker_buy_base": 181817.06, "taker_buy_quote": 15180.005396 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.084, "high": 0.0855, "low": 0.084, "close": 0.0846, "volume": 1829258.34, "close_time": 1775588399999, "quote_volume": 155530.144699, "trades": 653, "taker_buy_base": 914074.25, "taker_buy_quote": 77687.590192 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0846, "high": 0.0858, "low": 0.0844, "close": 0.0858, "volume": 1321126.92, "close_time": 1775591999999, "quote_volume": 112239.189987, "trades": 829, "taker_buy_base": 707186.27, "taker_buy_quote": 60046.453895 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0858, "close": 0.0861, "volume": 778017.3, "close_time": 1775595599999, "quote_volume": 66976.82725, "trades": 537, "taker_buy_base": 530032.94, "taker_buy_quote": 45631.946022 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.086, "high": 0.0883, "low": 0.0859, "close": 0.088, "volume": 922451.32, "close_time": 1775599199999, "quote_volume": 80388.334078, "trades": 735, "taker_buy_base": 443358.25, "taker_buy_quote": 38690.981787 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0881, "high": 0.0915, "low": 0.0881, "close": 0.0914, "volume": 1965233.9, "close_time": 1775602799999, "quote_volume": 176346.752905, "trades": 1578, "taker_buy_base": 1188835.34, "taker_buy_quote": 106785.216954 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0914, "high": 0.0919, "low": 0.09, "close": 0.0909, "volume": 1719704.6, "close_time": 1775606399999, "quote_volume": 156703.205988, "trades": 1446, "taker_buy_base": 716337.99, "taker_buy_quote": 65240.864182 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0904, "close": 0.0905, "volume": 993341.98, "close_time": 1775609999999, "quote_volume": 90219.205553, "trades": 791, "taker_buy_base": 434364.37, "taker_buy_quote": 39460.471943 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0904, "high": 0.092, "low": 0.0903, "close": 0.0918, "volume": 1212081.73, "close_time": 1775613599999, "quote_volume": 110405.206182, "trades": 792, "taker_buy_base": 535483.4, "taker_buy_quote": 48760.840601 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0919, "high": 0.0923, "low": 0.091, "close": 0.0911, "volume": 799825.96, "close_time": 1775617199999, "quote_volume": 73415.065677, "trades": 668, "taker_buy_base": 357270.06, "taker_buy_quote": 32803.608308 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0911, "close": 0.0919, "volume": 511854.48, "close_time": 1775620799999, "quote_volume": 46876.777197, "trades": 464, "taker_buy_base": 287013.56, "taker_buy_quote": 26274.130232 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0919, "high": 0.0923, "low": 0.091, "close": 0.091, "volume": 985855.17, "close_time": 1775624399999, "quote_volume": 90192.348317, "trades": 750, "taker_buy_base": 445336.04, "taker_buy_quote": 40739.043097 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.091, "high": 0.0915, "low": 0.0907, "close": 0.0913, "volume": 342324.74, "close_time": 1775627999999, "quote_volume": 31202.972434, "trades": 400, "taker_buy_base": 179536.38, "taker_buy_quote": 16365.76491 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0905, "close": 0.0905, "volume": 233075.59, "close_time": 1775631599999, "quote_volume": 21172.92383, "trades": 274, "taker_buy_base": 102442.79, "taker_buy_quote": 9312.694508 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0903, "close": 0.0906, "volume": 323663.05, "close_time": 1775635199999, "quote_volume": 29323.008616, "trades": 341, "taker_buy_base": 142518.01, "taker_buy_quote": 12911.788239 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0898, "close": 0.0903, "volume": 843741.89, "close_time": 1775638799999, "quote_volume": 76110.852823, "trades": 397, "taker_buy_base": 434196.92, "taker_buy_quote": 39176.427421 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0902, "close": 0.0907, "volume": 824716.99, "close_time": 1775642399999, "quote_volume": 74667.174545, "trades": 427, "taker_buy_base": 352567.26, "taker_buy_quote": 31945.914868 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0906, "high": 0.0908, "low": 0.09, "close": 0.0901, "volume": 285914.3, "close_time": 1775645999999, "quote_volume": 25795.20795, "trades": 285, "taker_buy_base": 82156.98, "taker_buy_quote": 7410.663044 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.09, "high": 0.0901, "low": 0.0893, "close": 0.0898, "volume": 412238.28, "close_time": 1775649599999, "quote_volume": 37029.44722, "trades": 351, "taker_buy_base": 158316.97, "taker_buy_quote": 14216.187498 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0892, "close": 0.0896, "volume": 359448.63, "close_time": 1775653199999, "quote_volume": 32202.068909, "trades": 363, "taker_buy_base": 163331.95, "taker_buy_quote": 14630.824338 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0896, "high": 0.0901, "low": 0.0895, "close": 0.0897, "volume": 313026.94, "close_time": 1775656799999, "quote_volume": 28108.963587, "trades": 387, "taker_buy_base": 82268.52, "taker_buy_quote": 7389.652262 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0882, "close": 0.0885, "volume": 518338.41, "close_time": 1775660399999, "quote_volume": 45988.329917, "trades": 687, "taker_buy_base": 241919.28, "taker_buy_quote": 21469.80469 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0885, "high": 0.0894, "low": 0.0885, "close": 0.0893, "volume": 295948.12, "close_time": 1775663999999, "quote_volume": 26336.556846, "trades": 389, "taker_buy_base": 190766.5, "taker_buy_quote": 16971.985862 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0894, "high": 0.0895, "low": 0.089, "close": 0.0892, "volume": 260050.71, "close_time": 1775667599999, "quote_volume": 23208.269192, "trades": 355, "taker_buy_base": 139531.61, "taker_buy_quote": 12455.111053 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0891, "close": 0.0895, "volume": 201329.67, "close_time": 1775671199999, "quote_volume": 18045.198994, "trades": 255, "taker_buy_base": 118790.65, "taker_buy_quote": 10646.640549 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0884, "close": 0.0884, "volume": 277349.81, "close_time": 1775674799999, "quote_volume": 24648.387937, "trades": 350, "taker_buy_base": 140479.62, "taker_buy_quote": 12485.918124 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0882, "close": 0.0889, "volume": 161462.2, "close_time": 1775678399999, "quote_volume": 14296.000559, "trades": 274, "taker_buy_base": 82478.33, "taker_buy_quote": 7303.587861 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0886, "close": 0.0887, "volume": 179364.56, "close_time": 1775681999999, "quote_volume": 15918.297232, "trades": 223, "taker_buy_base": 73057.88, "taker_buy_quote": 6488.285523 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0886, "high": 0.0899, "low": 0.0886, "close": 0.0894, "volume": 213581.82, "close_time": 1775685599999, "quote_volume": 19059.815588, "trades": 348, "taker_buy_base": 109420.67, "taker_buy_quote": 9766.854 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0889, "close": 0.0889, "volume": 255370.66, "close_time": 1775689199999, "quote_volume": 22805.269812, "trades": 275, "taker_buy_base": 166284.29, "taker_buy_quote": 14859.770887 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0877, "close": 0.088, "volume": 400390.63, "close_time": 1775692799999, "quote_volume": 35283.748423, "trades": 489, "taker_buy_base": 217578.28, "taker_buy_quote": 19170.417781 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.088, "high": 0.0882, "low": 0.0876, "close": 0.088, "volume": 470749.04, "close_time": 1775696399999, "quote_volume": 41364.522738, "trades": 564, "taker_buy_base": 233267.71, "taker_buy_quote": 20505.352896 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.088, "high": 0.0881, "low": 0.087, "close": 0.0876, "volume": 936436.55, "close_time": 1775699999999, "quote_volume": 81849.744641, "trades": 628, "taker_buy_base": 347730.46, "taker_buy_quote": 30384.5726 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0875, "close": 0.0881, "volume": 451405.74, "close_time": 1775703599999, "quote_volume": 39614.151717, "trades": 463, "taker_buy_base": 281203.67, "taker_buy_quote": 24673.519097 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0876, "close": 0.0877, "volume": 487349.81, "close_time": 1775707199999, "quote_volume": 42879.9627, "trades": 341, "taker_buy_base": 189091.13, "taker_buy_quote": 16634.936618 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0872, "close": 0.0874, "volume": 309144.41, "close_time": 1775710799999, "quote_volume": 27054.695777, "trades": 279, "taker_buy_base": 154994.52, "taker_buy_quote": 13576.113765 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0872, "close": 0.0876, "volume": 445450.23, "close_time": 1775714399999, "quote_volume": 39000.5466, "trades": 393, "taker_buy_base": 218769.28, "taker_buy_quote": 19160.698785 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0876, "close": 0.0883, "volume": 325548.22, "close_time": 1775717999999, "quote_volume": 28737.313312, "trades": 355, "taker_buy_base": 147471.03, "taker_buy_quote": 13013.693928 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0881, "close": 0.0881, "volume": 223240.31, "close_time": 1775721599999, "quote_volume": 19719.249097, "trades": 277, "taker_buy_base": 121412.11, "taker_buy_quote": 10728.340514 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0881, "high": 0.0887, "low": 0.088, "close": 0.0883, "volume": 544843.9, "close_time": 1775725199999, "quote_volume": 48223.888303, "trades": 420, "taker_buy_base": 336389.1, "taker_buy_quote": 29779.6183 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0878, "close": 0.0884, "volume": 248853.15, "close_time": 1775728799999, "quote_volume": 21959.16772, "trades": 345, "taker_buy_base": 90980.22, "taker_buy_quote": 8029.140092 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0883, "high": 0.0892, "low": 0.0883, "close": 0.0887, "volume": 540618.14, "close_time": 1775732399999, "quote_volume": 47992.955464, "trades": 428, "taker_buy_base": 319347.53, "taker_buy_quote": 28337.044533 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.0889, "volume": 453570.02, "close_time": 1775735999999, "quote_volume": 40308.62411, "trades": 353, "taker_buy_base": 165063.03, "taker_buy_quote": 14662.154848 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0883, "close": 0.0889, "volume": 265981.29, "close_time": 1775739599999, "quote_volume": 23566.172468, "trades": 330, "taker_buy_base": 128194.67, "taker_buy_quote": 11360.903805 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0887, "close": 0.0894, "volume": 422136.11, "close_time": 1775743199999, "quote_volume": 37548.306484, "trades": 424, "taker_buy_base": 194375.08, "taker_buy_quote": 17286.981128 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0894, "high": 0.0901, "low": 0.089, "close": 0.0898, "volume": 1018547.61, "close_time": 1775746799999, "quote_volume": 91220.753788, "trades": 616, "taker_buy_base": 395279.04, "taker_buy_quote": 35428.056633 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0898, "high": 0.0909, "low": 0.089, "close": 0.0903, "volume": 841650.53, "close_time": 1775750399999, "quote_volume": 75593.371482, "trades": 767, "taker_buy_base": 297177.89, "taker_buy_quote": 26669.697287 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0899, "close": 0.0901, "volume": 302222.47, "close_time": 1775753999999, "quote_volume": 27356.550997, "trades": 454, "taker_buy_base": 147578.56, "taker_buy_quote": 13359.334019 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0901, "close": 0.0905, "volume": 431739.01, "close_time": 1775757599999, "quote_volume": 39070.564696, "trades": 379, "taker_buy_base": 212205.84, "taker_buy_quote": 19219.195137 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0899, "close": 0.0902, "volume": 179529.82, "close_time": 1775761199999, "quote_volume": 16187.60224, "trades": 323, "taker_buy_base": 64126.62, "taker_buy_quote": 5780.335305 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0902, "high": 0.0909, "low": 0.09, "close": 0.0905, "volume": 188534.76, "close_time": 1775764799999, "quote_volume": 17057.677725, "trades": 258, "taker_buy_base": 92828.09, "taker_buy_quote": 8394.198947 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0902, "close": 0.0903, "volume": 110753.81, "close_time": 1775768399999, "quote_volume": 10026.13294, "trades": 208, "taker_buy_base": 47535.33, "taker_buy_quote": 4303.757695 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0896, "close": 0.0896, "volume": 1205511.47, "close_time": 1775771999999, "quote_volume": 108439.902084, "trades": 466, "taker_buy_base": 373791.72, "taker_buy_quote": 33603.394566 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0896, "close": 0.0897, "volume": 1086727.58, "close_time": 1775775599999, "quote_volume": 97800.549077, "trades": 520, "taker_buy_base": 768316.87, "taker_buy_quote": 69053.80397 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0888, "close": 0.0892, "volume": 330402.01, "close_time": 1775779199999, "quote_volume": 29486.940181, "trades": 474, "taker_buy_base": 171169.48, "taker_buy_quote": 15270.712301 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0886, "close": 0.0894, "volume": 343556.13, "close_time": 1775782799999, "quote_volume": 30625.395324, "trades": 413, "taker_buy_base": 198881.5, "taker_buy_quote": 17736.662415 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0894, "high": 0.0901, "low": 0.0891, "close": 0.0896, "volume": 257212.87, "close_time": 1775786399999, "quote_volume": 23063.108394, "trades": 395, "taker_buy_base": 131876.83, "taker_buy_quote": 11825.01691 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0896, "close": 0.0898, "volume": 241655.2, "close_time": 1775789999999, "quote_volume": 21761.660005, "trades": 375, "taker_buy_base": 136171.95, "taker_buy_quote": 12266.071855 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0889, "close": 0.0889, "volume": 256550.3, "close_time": 1775793599999, "quote_volume": 22916.228872, "trades": 384, "taker_buy_base": 101488.1, "taker_buy_quote": 9076.132389 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0889, "high": 0.0905, "low": 0.0888, "close": 0.0901, "volume": 436225.76, "close_time": 1775797199999, "quote_volume": 39136.516761, "trades": 402, "taker_buy_base": 296306.49, "taker_buy_quote": 26575.990622 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0896, "close": 0.0899, "volume": 500068.04, "close_time": 1775800799999, "quote_volume": 45007.218379, "trades": 440, "taker_buy_base": 171153.99, "taker_buy_quote": 15400.030994 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.09, "high": 0.0901, "low": 0.0886, "close": 0.0888, "volume": 496905.45, "close_time": 1775804399999, "quote_volume": 44268.812752, "trades": 408, "taker_buy_base": 245327.92, "taker_buy_quote": 21856.486452 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0889, "high": 0.089, "low": 0.0884, "close": 0.0885, "volume": 314322.77, "close_time": 1775807999999, "quote_volume": 27884.149283, "trades": 341, "taker_buy_base": 134185.38, "taker_buy_quote": 11915.748395 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0882, "close": 0.0887, "volume": 404081.87, "close_time": 1775811599999, "quote_volume": 35761.365472, "trades": 354, "taker_buy_base": 222010.2, "taker_buy_quote": 19651.301461 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0889, "volume": 369921.24, "close_time": 1775815199999, "quote_volume": 32847.544842, "trades": 266, "taker_buy_base": 148499.29, "taker_buy_quote": 13189.101526 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0881, "close": 0.0883, "volume": 318208.98, "close_time": 1775818799999, "quote_volume": 28146.019682, "trades": 297, "taker_buy_base": 149290.73, "taker_buy_quote": 13195.269586 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0882, "close": 0.0884, "volume": 161805.01, "close_time": 1775822399999, "quote_volume": 14325.809532, "trades": 218, "taker_buy_base": 89258.2, "taker_buy_quote": 7905.467119 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0883, "close": 0.0893, "volume": 770509.44, "close_time": 1775825999999, "quote_volume": 68653.584936, "trades": 544, "taker_buy_base": 335392.44, "taker_buy_quote": 29893.899082 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0893, "high": 0.0896, "low": 0.089, "close": 0.0894, "volume": 357832.96, "close_time": 1775829599999, "quote_volume": 31970.364279, "trades": 310, "taker_buy_base": 199925.94, "taker_buy_quote": 17865.638737 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0894, "high": 0.0905, "low": 0.089, "close": 0.0905, "volume": 329032.62, "close_time": 1775833199999, "quote_volume": 29519.700948, "trades": 416, "taker_buy_base": 136569.07, "taker_buy_quote": 12248.564728 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0898, "close": 0.0899, "volume": 403946.66, "close_time": 1775836799999, "quote_volume": 36503.276329, "trades": 396, "taker_buy_base": 253598.52, "taker_buy_quote": 22936.039189 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.09, "high": 0.0906, "low": 0.09, "close": 0.09, "volume": 330345.34, "close_time": 1775840399999, "quote_volume": 29809.458809, "trades": 362, "taker_buy_base": 180642.72, "taker_buy_quote": 16307.715669 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.09, "high": 0.09, "low": 0.0894, "close": 0.0899, "volume": 202668.56, "close_time": 1775843999999, "quote_volume": 18188.63226, "trades": 247, "taker_buy_base": 90095.4, "taker_buy_quote": 8082.808121 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.09, "high": 0.0908, "low": 0.0898, "close": 0.0907, "volume": 279022.98, "close_time": 1775847599999, "quote_volume": 25213.316285, "trades": 266, "taker_buy_base": 124091.28, "taker_buy_quote": 11208.430966 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0903, "close": 0.0908, "volume": 620877.85, "close_time": 1775851199999, "quote_volume": 56227.134332, "trades": 295, "taker_buy_base": 353542.98, "taker_buy_quote": 32028.603919 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0902, "close": 0.0905, "volume": 400016.69, "close_time": 1775854799999, "quote_volume": 36245.013561, "trades": 253, "taker_buy_base": 181554.1, "taker_buy_quote": 16438.490359 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0905, "high": 0.0906, "low": 0.09, "close": 0.0904, "volume": 268736.18, "close_time": 1775858399999, "quote_volume": 24280.997107, "trades": 192, "taker_buy_base": 145140.92, "taker_buy_quote": 13101.511873 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0899, "close": 0.09, "volume": 220594.01, "close_time": 1775861999999, "quote_volume": 19886.384003, "trades": 285, "taker_buy_base": 83836.95, "taker_buy_quote": 7555.103334 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0896, "close": 0.0898, "volume": 186966.61, "close_time": 1775865599999, "quote_volume": 16786.598528, "trades": 266, "taker_buy_base": 87622.42, "taker_buy_quote": 7874.057506 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0899, "high": 0.09, "low": 0.0889, "close": 0.0889, "volume": 188690.7, "close_time": 1775869199999, "quote_volume": 16849.270072, "trades": 193, "taker_buy_base": 71944.02, "taker_buy_quote": 6428.211124 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.089, "high": 0.0894, "low": 0.0884, "close": 0.0891, "volume": 508839.54, "close_time": 1775872799999, "quote_volume": 45174.812897, "trades": 340, "taker_buy_base": 214226.9, "taker_buy_quote": 19036.290634 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0886, "close": 0.0887, "volume": 336186.75, "close_time": 1775876399999, "quote_volume": 29882.575384, "trades": 245, "taker_buy_base": 183853.37, "taker_buy_quote": 16330.232336 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0884, "close": 0.0885, "volume": 202104.43, "close_time": 1775879999999, "quote_volume": 17939.742945, "trades": 252, "taker_buy_base": 74749.95, "taker_buy_quote": 6630.134903 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0885, "high": 0.089, "low": 0.0884, "close": 0.0885, "volume": 342693.68, "close_time": 1775883599999, "quote_volume": 30398.276679, "trades": 240, "taker_buy_base": 201633.52, "taker_buy_quote": 17876.558171 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0879, "close": 0.0883, "volume": 414393.19, "close_time": 1775887199999, "quote_volume": 36710.613677, "trades": 364, "taker_buy_base": 247791.63, "taker_buy_quote": 21960.677107 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0883, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 134784.54, "close_time": 1775890799999, "quote_volume": 11905.374077, "trades": 179, "taker_buy_base": 100757.9, "taker_buy_quote": 8901.987451 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0884, "high": 0.089, "low": 0.0883, "close": 0.0888, "volume": 316937.73, "close_time": 1775894399999, "quote_volume": 28109.551439, "trades": 238, "taker_buy_base": 224559.25, "taker_buy_quote": 19915.975843 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0888, "close": 0.0888, "volume": 916904.96, "close_time": 1775897999999, "quote_volume": 81959.292013, "trades": 330, "taker_buy_base": 145178.5, "taker_buy_quote": 12945.925979 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0887, "close": 0.0891, "volume": 357988.36, "close_time": 1775901599999, "quote_volume": 31819.054704, "trades": 190, "taker_buy_base": 108737.76, "taker_buy_quote": 9675.48155 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0887, "close": 0.089, "volume": 249975.49, "close_time": 1775905199999, "quote_volume": 22243.559659, "trades": 193, "taker_buy_base": 170337.12, "taker_buy_quote": 15160.153707 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.089, "high": 0.0891, "low": 0.0886, "close": 0.0886, "volume": 210853.95, "close_time": 1775908799999, "quote_volume": 18744.863567, "trades": 148, "taker_buy_base": 139601.82, "taker_buy_quote": 12406.660575 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0882, "close": 0.0882, "volume": 271733.44, "close_time": 1775912399999, "quote_volume": 24035.518883, "trades": 204, "taker_buy_base": 185462.95, "taker_buy_quote": 16411.307471 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0876, "close": 0.0882, "volume": 408111.46, "close_time": 1775915999999, "quote_volume": 35893.00432, "trades": 327, "taker_buy_base": 253109.25, "taker_buy_quote": 22264.36197 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.088, "volume": 169183.4, "close_time": 1775919599999, "quote_volume": 14931.493359, "trades": 179, "taker_buy_base": 85503.53, "taker_buy_quote": 7548.966155 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.088, "high": 0.0885, "low": 0.0879, "close": 0.0885, "volume": 110975.08, "close_time": 1775923199999, "quote_volume": 9781.806148, "trades": 151, "taker_buy_base": 53779.12, "taker_buy_quote": 4744.735196 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0883, "close": 0.0888, "volume": 157167.24, "close_time": 1775926799999, "quote_volume": 13946.828546, "trades": 211, "taker_buy_base": 85689.25, "taker_buy_quote": 7607.752068 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0883, "close": 0.0886, "volume": 347290.81, "close_time": 1775930399999, "quote_volume": 30825.209157, "trades": 224, "taker_buy_base": 215046.48, "taker_buy_quote": 19104.267651 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0885, "close": 0.0894, "volume": 189093.01, "close_time": 1775933999999, "quote_volume": 16888.166557, "trades": 278, "taker_buy_base": 119055.67, "taker_buy_quote": 10631.714855 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0895, "high": 0.09, "low": 0.0894, "close": 0.0899, "volume": 307649.89, "close_time": 1775937599999, "quote_volume": 27626.405518, "trades": 199, "taker_buy_base": 231351.84, "taker_buy_quote": 20782.228036 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0899, "high": 0.09, "low": 0.089, "close": 0.0891, "volume": 132385.36, "close_time": 1775941199999, "quote_volume": 11833.367501, "trades": 228, "taker_buy_base": 94089.07, "taker_buy_quote": 8404.902353 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.089, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 125116.35, "close_time": 1775944799999, "quote_volume": 11128.178359, "trades": 116, "taker_buy_base": 62536.81, "taker_buy_quote": 5563.787736 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.089, "high": 0.0893, "low": 0.0884, "close": 0.0886, "volume": 161469.93, "close_time": 1775948399999, "quote_volume": 14354.064694, "trades": 172, "taker_buy_base": 77115.71, "taker_buy_quote": 6857.010287 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0881, "close": 0.0886, "volume": 279499.46, "close_time": 1775951999999, "quote_volume": 24708.131748, "trades": 262, "taker_buy_base": 180358.56, "taker_buy_quote": 15945.427972 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0881, "close": 0.0887, "volume": 596259.18, "close_time": 1775955599999, "quote_volume": 52761.955481, "trades": 303, "taker_buy_base": 436434.82, "taker_buy_quote": 38637.107403 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0888, "high": 0.089, "low": 0.0857, "close": 0.086, "volume": 972770.93, "close_time": 1775959199999, "quote_volume": 84797.912841, "trades": 844, "taker_buy_base": 371948.7, "taker_buy_quote": 32332.28252 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0856, "close": 0.0861, "volume": 487037.1, "close_time": 1775962799999, "quote_volume": 41922.409791, "trades": 412, "taker_buy_base": 191853.83, "taker_buy_quote": 16528.327608 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.086, "high": 0.0862, "low": 0.0857, "close": 0.0858, "volume": 328347.09, "close_time": 1775966399999, "quote_volume": 28219.708835, "trades": 325, "taker_buy_base": 213539.18, "taker_buy_quote": 18359.019015 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0858, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 91972.63, "close_time": 1775969999999, "quote_volume": 7899.23252, "trades": 159, "taker_buy_base": 47878.29, "taker_buy_quote": 4109.809307 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0857, "close": 0.0861, "volume": 96340.43, "close_time": 1775973599999, "quote_volume": 8280.402729, "trades": 174, "taker_buy_base": 44616.07, "taker_buy_quote": 3835.930878 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0857, "close": 0.0858, "volume": 143710.69, "close_time": 1775977199999, "quote_volume": 12353.27926, "trades": 151, "taker_buy_base": 76878.87, "taker_buy_quote": 6611.256759 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0855, "close": 0.0858, "volume": 136237.83, "close_time": 1775980799999, "quote_volume": 11680.796405, "trades": 155, "taker_buy_base": 97434.59, "taker_buy_quote": 8353.910111 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0858, "close": 0.0863, "volume": 146214.77, "close_time": 1775984399999, "quote_volume": 12602.083136, "trades": 164, "taker_buy_base": 101643.56, "taker_buy_quote": 8757.936468 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0862, "close": 0.0863, "volume": 62986.21, "close_time": 1775987999999, "quote_volume": 5440.029825, "trades": 108, "taker_buy_base": 27795.8, "taker_buy_quote": 2401.381964 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0859, "close": 0.086, "volume": 146236.33, "close_time": 1775991599999, "quote_volume": 12601.578372, "trades": 173, "taker_buy_base": 100310.41, "taker_buy_quote": 8642.872898 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.086, "high": 0.0864, "low": 0.0857, "close": 0.0863, "volume": 88886.37, "close_time": 1775995199999, "quote_volume": 7643.451697, "trades": 121, "taker_buy_base": 59430.63, "taker_buy_quote": 5112.927633 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0861, "close": 0.0865, "volume": 329271.96, "close_time": 1775998799999, "quote_volume": 28577.77477, "trades": 377, "taker_buy_base": 196033.34, "taker_buy_quote": 17029.048294 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0856, "close": 0.0856, "volume": 321534.38, "close_time": 1776002399999, "quote_volume": 27716.508174, "trades": 336, "taker_buy_base": 213290.85, "taker_buy_quote": 18374.776844 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0857, "high": 0.086, "low": 0.0855, "close": 0.0856, "volume": 441219.92, "close_time": 1776005999999, "quote_volume": 37832.693108, "trades": 391, "taker_buy_base": 272735.36, "taker_buy_quote": 23390.571038 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0848, "close": 0.0852, "volume": 332680.62, "close_time": 1776009599999, "quote_volume": 28339.708685, "trades": 268, "taker_buy_base": 205978.82, "taker_buy_quote": 17545.415508 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0851, "high": 0.0854, "low": 0.085, "close": 0.0853, "volume": 241812.87, "close_time": 1776013199999, "quote_volume": 20606.067643, "trades": 227, "taker_buy_base": 124670.36, "taker_buy_quote": 10624.703193 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0854, "high": 0.0864, "low": 0.0853, "close": 0.0862, "volume": 175439.87, "close_time": 1776016799999, "quote_volume": 15052.588121, "trades": 336, "taker_buy_base": 107154.83, "taker_buy_quote": 9197.981691 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0859, "close": 0.0859, "volume": 123074.15, "close_time": 1776020399999, "quote_volume": 10602.500865, "trades": 286, "taker_buy_base": 47817.7, "taker_buy_quote": 4120.369707 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.086, "high": 0.0863, "low": 0.0858, "close": 0.0859, "volume": 240354.05, "close_time": 1776023999999, "quote_volume": 20676.481679, "trades": 323, "taker_buy_base": 120011.74, "taker_buy_quote": 10318.524153 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0856, "close": 0.0863, "volume": 111822.31, "close_time": 1776027599999, "quote_volume": 9629.154454, "trades": 197, "taker_buy_base": 48974.16, "taker_buy_quote": 4214.556922 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0855, "close": 0.0856, "volume": 81068.18, "close_time": 1776031199999, "quote_volume": 6965.09189, "trades": 132, "taker_buy_base": 38594.51, "taker_buy_quote": 3310.976669 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0848, "close": 0.0852, "volume": 556968.51, "close_time": 1776034799999, "quote_volume": 47454.285923, "trades": 374, "taker_buy_base": 361488.58, "taker_buy_quote": 30805.322473 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0843, "close": 0.0845, "volume": 1210925.97, "close_time": 1776038399999, "quote_volume": 102323.272081, "trades": 375, "taker_buy_base": 553268.89, "taker_buy_quote": 46729.236116 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0845, "high": 0.0854, "low": 0.0844, "close": 0.085, "volume": 287561.82, "close_time": 1776041999999, "quote_volume": 24431.664701, "trades": 208, "taker_buy_base": 117640.22, "taker_buy_quote": 9983.292655 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0849, "close": 0.0854, "volume": 155096.48, "close_time": 1776045599999, "quote_volume": 13203.84787, "trades": 141, "taker_buy_base": 132316.53, "taker_buy_quote": 11265.01454 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0849, "close": 0.085, "volume": 133509.16, "close_time": 1776049199999, "quote_volume": 11358.172375, "trades": 177, "taker_buy_base": 70932.66, "taker_buy_quote": 6036.731358 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 29398.34, "close_time": 1776052799999, "quote_volume": 2498.441287, "trades": 107, "taker_buy_base": 20804.39, "taker_buy_quote": 1767.974568 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 117774.71, "close_time": 1776056399999, "quote_volume": 9996.924538, "trades": 201, "taker_buy_base": 41040.01, "taker_buy_quote": 3484.362431 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0842, "close": 0.0848, "volume": 255521.36, "close_time": 1776059999999, "quote_volume": 21572.627312, "trades": 282, "taker_buy_base": 166369.2, "taker_buy_quote": 14049.103098 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0849, "close": 0.0854, "volume": 263501.87, "close_time": 1776063599999, "quote_volume": 22471.818277, "trades": 227, "taker_buy_base": 84525.25, "taker_buy_quote": 7209.441388 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0846, "close": 0.0846, "volume": 190973.62, "close_time": 1776067199999, "quote_volume": 16217.189795, "trades": 247, "taker_buy_base": 85852.03, "taker_buy_quote": 7289.897999 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0845, "high": 0.085, "low": 0.0845, "close": 0.0847, "volume": 220808.43, "close_time": 1776070799999, "quote_volume": 18718.030542, "trades": 201, "taker_buy_base": 133903.37, "taker_buy_quote": 11358.440947 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0848, "high": 0.0858, "low": 0.0848, "close": 0.0857, "volume": 182091.88, "close_time": 1776074399999, "quote_volume": 15531.869073, "trades": 220, "taker_buy_base": 77582.63, "taker_buy_quote": 6614.21443 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0854, "close": 0.0854, "volume": 121031.8, "close_time": 1776077999999, "quote_volume": 10362.91593, "trades": 147, "taker_buy_base": 20798.42, "taker_buy_quote": 1781.769725 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 31721.28, "close_time": 1776081599999, "quote_volume": 2713.956385, "trades": 32, "taker_buy_base": 5795.09, "taker_buy_quote": 496.028008 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0853, "volume": 118748.65, "close_time": 1776085199999, "quote_volume": 10131.542704, "trades": 78, "taker_buy_base": 70117.88, "taker_buy_quote": 5985.517602 } ] }, "4h": { "count": 2288, "start_date": "2025-03-28T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743148800000, "datetime": "2025-03-28T08:00:00", "open": 0.5079, "high": 0.5093, "low": 0.495, "close": 0.503, "volume": 2475822.59, "close_time": 1743163199999, "quote_volume": 1244907.831005, "trades": 7154, "taker_buy_base": 1326811.81, "taker_buy_quote": 667094.794535 }, { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.5029, "high": 0.5052, "low": 0.4931, "close": 0.5004, "volume": 3235746.01, "close_time": 1743177599999, "quote_volume": 1618155.420765, "trades": 9167, "taker_buy_base": 1682077.09, "taker_buy_quote": 841175.903825 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.5005, "high": 0.5022, "low": 0.4932, "close": 0.4944, "volume": 945048.9, "close_time": 1743191999999, "quote_volume": 470594.926112, "trades": 3243, "taker_buy_base": 448703.95, "taker_buy_quote": 223488.585651 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.4943, "high": 0.5016, "low": 0.4861, "close": 0.5009, "volume": 1332898.63, "close_time": 1743206399999, "quote_volume": 659231.097744, "trades": 4553, "taker_buy_base": 643920.7, "taker_buy_quote": 318814.201532 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.501, "high": 0.5041, "low": 0.4853, "close": 0.4959, "volume": 1076368.08, "close_time": 1743220799999, "quote_volume": 533651.963511, "trades": 3840, "taker_buy_base": 499419.8, "taker_buy_quote": 247604.864165 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.4956, "high": 0.4977, "low": 0.4832, "close": 0.4864, "volume": 736841.61, "close_time": 1743235199999, "quote_volume": 361586.963631, "trades": 3188, "taker_buy_base": 347072.03, "taker_buy_quote": 170591.232683 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.4868, "high": 0.4911, "low": 0.4742, "close": 0.4771, "volume": 1602514.77, "close_time": 1743249599999, "quote_volume": 772081.851586, "trades": 5613, "taker_buy_base": 713014.52, "taker_buy_quote": 343917.916148 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.4772, "high": 0.487, "low": 0.476, "close": 0.4762, "volume": 905999.04, "close_time": 1743263999999, "quote_volume": 435929.11362, "trades": 3176, "taker_buy_base": 418600.15, "taker_buy_quote": 201540.263044 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.4762, "high": 0.4777, "low": 0.462, "close": 0.4691, "volume": 2513429.85, "close_time": 1743278399999, "quote_volume": 1180580.294448, "trades": 7879, "taker_buy_base": 1186660.2, "taker_buy_quote": 557360.221365 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.4692, "high": 0.471, "low": 0.4615, "close": 0.4696, "volume": 869883.52, "close_time": 1743292799999, "quote_volume": 405240.097127, "trades": 3553, "taker_buy_base": 449389.46, "taker_buy_quote": 209295.187233 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.4699, "high": 0.4789, "low": 0.4641, "close": 0.4743, "volume": 1442474.24, "close_time": 1743307199999, "quote_volume": 682945.07482, "trades": 4384, "taker_buy_base": 606294.94, "taker_buy_quote": 286855.107837 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.4744, "high": 0.4798, "low": 0.4738, "close": 0.4773, "volume": 563131.91, "close_time": 1743321599999, "quote_volume": 268535.133457, "trades": 2189, "taker_buy_base": 245403.26, "taker_buy_quote": 116984.636922 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.4773, "high": 0.4836, "low": 0.4757, "close": 0.4781, "volume": 700051.76, "close_time": 1743335999999, "quote_volume": 335616.504579, "trades": 2992, "taker_buy_base": 338951.18, "taker_buy_quote": 162540.289449 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.478, "high": 0.4802, "low": 0.4682, "close": 0.4729, "volume": 1441900.48, "close_time": 1743350399999, "quote_volume": 682582.010153, "trades": 4781, "taker_buy_base": 627612.05, "taker_buy_quote": 297022.636743 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.473, "high": 0.4832, "low": 0.466, "close": 0.4788, "volume": 1007540.23, "close_time": 1743364799999, "quote_volume": 477870.422531, "trades": 3670, "taker_buy_base": 430131.33, "taker_buy_quote": 203913.176762 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.4789, "high": 0.481, "low": 0.4659, "close": 0.474, "volume": 793727.65, "close_time": 1743379199999, "quote_volume": 376530.13339, "trades": 3838, "taker_buy_base": 310060.72, "taker_buy_quote": 146934.231428 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4741, "high": 0.4784, "low": 0.4643, "close": 0.4678, "volume": 955788.41, "close_time": 1743393599999, "quote_volume": 451343.64513, "trades": 4166, "taker_buy_base": 471526.3, "taker_buy_quote": 222627.650382 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.468, "high": 0.4754, "low": 0.4619, "close": 0.4654, "volume": 889154.99, "close_time": 1743407999999, "quote_volume": 417137.902257, "trades": 4018, "taker_buy_base": 445734.25, "taker_buy_quote": 208984.055532 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.4656, "high": 0.4733, "low": 0.4594, "close": 0.4715, "volume": 1348889.58, "close_time": 1743422399999, "quote_volume": 628604.46289, "trades": 5707, "taker_buy_base": 651550.01, "taker_buy_quote": 303665.850348 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.4714, "high": 0.4819, "low": 0.4652, "close": 0.4766, "volume": 1914643.56, "close_time": 1743436799999, "quote_volume": 907835.969629, "trades": 7072, "taker_buy_base": 1032580.48, "taker_buy_quote": 489856.942284 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.4768, "high": 0.4794, "low": 0.4683, "close": 0.4713, "volume": 1066832.87, "close_time": 1743451199999, "quote_volume": 506319.008959, "trades": 3533, "taker_buy_base": 535894.91, "taker_buy_quote": 254428.874274 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.4716, "high": 0.475, "low": 0.4675, "close": 0.4698, "volume": 704627.14, "close_time": 1743465599999, "quote_volume": 332111.375762, "trades": 2706, "taker_buy_base": 359395.38, "taker_buy_quote": 169410.887844 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.47, "high": 0.4818, "low": 0.4692, "close": 0.4794, "volume": 1049395.26, "close_time": 1743479999999, "quote_volume": 498792.373993, "trades": 3135, "taker_buy_base": 559836.47, "taker_buy_quote": 266050.142131 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.4796, "high": 0.4888, "low": 0.4789, "close": 0.4853, "volume": 1272374.72, "close_time": 1743494399999, "quote_volume": 615186.452316, "trades": 3845, "taker_buy_base": 616014.14, "taker_buy_quote": 298015.9113 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.4853, "high": 0.4972, "low": 0.4802, "close": 0.4839, "volume": 1883719.43, "close_time": 1743508799999, "quote_volume": 921998.442548, "trades": 4946, "taker_buy_base": 915513.09, "taker_buy_quote": 448344.439878 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.484, "high": 0.4947, "low": 0.4736, "close": 0.4915, "volume": 2440411.78, "close_time": 1743523199999, "quote_volume": 1181098.849871, "trades": 6941, "taker_buy_base": 1201619.44, "taker_buy_quote": 581802.236149 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.4917, "high": 0.4935, "low": 0.4776, "close": 0.4787, "volume": 1377245.11, "close_time": 1743537599999, "quote_volume": 666316.706069, "trades": 4446, "taker_buy_base": 732377.4, "taker_buy_quote": 354363.806849 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.4791, "high": 0.4839, "low": 0.4726, "close": 0.4771, "volume": 940343.78, "close_time": 1743551999999, "quote_volume": 449809.52174, "trades": 4427, "taker_buy_base": 395691.14, "taker_buy_quote": 189297.813691 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.4772, "high": 0.4772, "low": 0.4537, "close": 0.4652, "volume": 1617800.99, "close_time": 1743566399999, "quote_volume": 750782.778697, "trades": 5217, "taker_buy_base": 763854.55, "taker_buy_quote": 354149.34016 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.4653, "high": 0.4664, "low": 0.4525, "close": 0.4567, "volume": 1215652.56, "close_time": 1743580799999, "quote_volume": 556448.092217, "trades": 4872, "taker_buy_base": 544583.23, "taker_buy_quote": 249248.0231 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.4567, "high": 0.4644, "low": 0.4551, "close": 0.4578, "volume": 1091935.16, "close_time": 1743595199999, "quote_volume": 501936.681702, "trades": 3636, "taker_buy_base": 610836.73, "taker_buy_quote": 280797.651196 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.4578, "high": 0.4725, "low": 0.4503, "close": 0.4689, "volume": 2523984.63, "close_time": 1743609599999, "quote_volume": 1163228.988535, "trades": 9602, "taker_buy_base": 1341324.93, "taker_buy_quote": 618640.752961 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.4691, "high": 0.4731, "low": 0.4562, "close": 0.4667, "volume": 1257541.0, "close_time": 1743623999999, "quote_volume": 584691.749156, "trades": 4912, "taker_buy_base": 507118.07, "taker_buy_quote": 235967.20945 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.4667, "high": 0.4788, "low": 0.4245, "close": 0.4323, "volume": 5603538.77, "close_time": 1743638399999, "quote_volume": 2515742.766715, "trades": 22385, "taker_buy_base": 2620053.99, "taker_buy_quote": 1173724.836012 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.4324, "high": 0.4534, "low": 0.4307, "close": 0.4505, "volume": 1565687.0, "close_time": 1743652799999, "quote_volume": 695682.99833, "trades": 5203, "taker_buy_base": 835601.49, "taker_buy_quote": 370824.041031 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.4504, "high": 0.4544, "low": 0.4388, "close": 0.4424, "volume": 782895.35, "close_time": 1743667199999, "quote_volume": 349860.529895, "trades": 3271, "taker_buy_base": 324098.02, "taker_buy_quote": 144949.833782 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.4424, "high": 0.4456, "low": 0.4244, "close": 0.4306, "volume": 1975787.57, "close_time": 1743681599999, "quote_volume": 861332.071007, "trades": 6119, "taker_buy_base": 896131.0, "taker_buy_quote": 391180.656246 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.4306, "high": 0.4333, "low": 0.42, "close": 0.4321, "volume": 2771756.95, "close_time": 1743695999999, "quote_volume": 1183162.623035, "trades": 8644, "taker_buy_base": 1321724.07, "taker_buy_quote": 564190.21722 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.4321, "high": 0.4396, "low": 0.4284, "close": 0.4364, "volume": 1301271.53, "close_time": 1743710399999, "quote_volume": 564977.732372, "trades": 4287, "taker_buy_base": 575281.19, "taker_buy_quote": 249962.588319 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.436, "high": 0.4439, "low": 0.4353, "close": 0.4402, "volume": 779487.29, "close_time": 1743724799999, "quote_volume": 342921.556971, "trades": 3048, "taker_buy_base": 418911.46, "taker_buy_quote": 184352.459848 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.4406, "high": 0.4439, "low": 0.4354, "close": 0.4417, "volume": 716559.82, "close_time": 1743739199999, "quote_volume": 315765.141143, "trades": 2888, "taker_buy_base": 309552.81, "taker_buy_quote": 136552.550439 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.4419, "high": 0.4469, "low": 0.4387, "close": 0.4452, "volume": 440118.11, "close_time": 1743753599999, "quote_volume": 195350.377494, "trades": 2066, "taker_buy_base": 226265.42, "taker_buy_quote": 100481.196481 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.4453, "high": 0.4498, "low": 0.4278, "close": 0.4345, "volume": 1262992.6, "close_time": 1743767999999, "quote_volume": 552271.701511, "trades": 4507, "taker_buy_base": 587048.75, "taker_buy_quote": 256547.874714 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.4339, "high": 0.4491, "low": 0.4317, "close": 0.4411, "volume": 2379246.88, "close_time": 1743782399999, "quote_volume": 1045462.578801, "trades": 7878, "taker_buy_base": 1248011.58, "taker_buy_quote": 548488.451422 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.4412, "high": 0.4481, "low": 0.4378, "close": 0.4445, "volume": 1075907.14, "close_time": 1743796799999, "quote_volume": 476465.304508, "trades": 4086, "taker_buy_base": 535880.51, "taker_buy_quote": 237349.079223 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.4444, "high": 0.4505, "low": 0.4436, "close": 0.4447, "volume": 451749.33, "close_time": 1743811199999, "quote_volume": 201772.707429, "trades": 2021, "taker_buy_base": 186175.57, "taker_buy_quote": 83155.725051 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.4446, "high": 0.4483, "low": 0.4432, "close": 0.4446, "volume": 397541.69, "close_time": 1743825599999, "quote_volume": 177067.332259, "trades": 1817, "taker_buy_base": 168766.02, "taker_buy_quote": 75212.088413 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.4447, "high": 0.4463, "low": 0.4407, "close": 0.4458, "volume": 857974.42, "close_time": 1743839999999, "quote_volume": 379882.368966, "trades": 2750, "taker_buy_base": 377818.03, "taker_buy_quote": 167283.614317 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.4458, "high": 0.4488, "low": 0.4449, "close": 0.4456, "volume": 475817.93, "close_time": 1743854399999, "quote_volume": 212448.668251, "trades": 1511, "taker_buy_base": 218359.53, "taker_buy_quote": 97454.576817 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.4455, "high": 0.4455, "low": 0.4368, "close": 0.438, "volume": 826096.25, "close_time": 1743868799999, "quote_volume": 363621.108384, "trades": 2405, "taker_buy_base": 457232.02, "taker_buy_quote": 201318.297103 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.4379, "high": 0.4409, "low": 0.4365, "close": 0.437, "volume": 439787.69, "close_time": 1743883199999, "quote_volume": 192932.514456, "trades": 1414, "taker_buy_base": 231582.45, "taker_buy_quote": 101608.336814 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.4368, "high": 0.4427, "low": 0.435, "close": 0.4421, "volume": 426587.33, "close_time": 1743897599999, "quote_volume": 186846.333298, "trades": 1586, "taker_buy_base": 208928.28, "taker_buy_quote": 91547.089007 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4421, "high": 0.4421, "low": 0.434, "close": 0.436, "volume": 328708.52, "close_time": 1743911999999, "quote_volume": 143958.036669, "trades": 1516, "taker_buy_base": 128135.19, "taker_buy_quote": 56145.970584 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.4361, "high": 0.4416, "low": 0.4346, "close": 0.4354, "volume": 424893.67, "close_time": 1743926399999, "quote_volume": 185929.698811, "trades": 1897, "taker_buy_base": 211010.13, "taker_buy_quote": 92368.486146 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.4353, "high": 0.44, "low": 0.4327, "close": 0.4349, "volume": 1370774.02, "close_time": 1743940799999, "quote_volume": 598521.899505, "trades": 3845, "taker_buy_base": 563305.13, "taker_buy_quote": 245728.295089 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.4348, "high": 0.4357, "low": 0.4181, "close": 0.4252, "volume": 1858847.07, "close_time": 1743955199999, "quote_volume": 791674.246872, "trades": 6495, "taker_buy_base": 838258.48, "taker_buy_quote": 357235.557471 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.4251, "high": 0.4264, "low": 0.3854, "close": 0.3934, "volume": 4793597.02, "close_time": 1743969599999, "quote_volume": 1922373.234856, "trades": 16894, "taker_buy_base": 2232752.81, "taker_buy_quote": 892790.125599 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.3931, "high": 0.3953, "low": 0.3786, "close": 0.3882, "volume": 4231460.18, "close_time": 1743983999999, "quote_volume": 1637824.31197, "trades": 13882, "taker_buy_base": 2165973.95, "taker_buy_quote": 839071.295701 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.3885, "high": 0.4102, "low": 0.3744, "close": 0.3793, "volume": 10597295.01, "close_time": 1743998399999, "quote_volume": 4184977.44919, "trades": 19538, "taker_buy_base": 4956281.98, "taker_buy_quote": 1957873.638413 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.3794, "high": 0.3876, "low": 0.3484, "close": 0.3642, "volume": 8847175.75, "close_time": 1744012799999, "quote_volume": 3227399.811406, "trades": 27629, "taker_buy_base": 4064731.88, "taker_buy_quote": 1479767.60654 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.3643, "high": 0.3878, "low": 0.361, "close": 0.3776, "volume": 4056843.6, "close_time": 1744027199999, "quote_volume": 1530959.824177, "trades": 12647, "taker_buy_base": 2081759.17, "taker_buy_quote": 785645.667253 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.3778, "high": 0.4173, "low": 0.376, "close": 0.3967, "volume": 11079024.57, "close_time": 1744041599999, "quote_volume": 4397025.303868, "trades": 39704, "taker_buy_base": 5723003.91, "taker_buy_quote": 2270304.519355 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.3964, "high": 0.4035, "low": 0.3889, "close": 0.3961, "volume": 2779863.66, "close_time": 1744055999999, "quote_volume": 1103598.700676, "trades": 10688, "taker_buy_base": 1480708.78, "taker_buy_quote": 587851.83539 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.3963, "high": 0.4052, "low": 0.3963, "close": 0.3989, "volume": 665990.41, "close_time": 1744070399999, "quote_volume": 267430.4669, "trades": 2566, "taker_buy_base": 302536.6, "taker_buy_quote": 121473.058376 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.3991, "high": 0.4118, "low": 0.3956, "close": 0.4044, "volume": 730009.13, "close_time": 1744084799999, "quote_volume": 294483.816261, "trades": 3020, "taker_buy_base": 334235.93, "taker_buy_quote": 134759.966924 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.4047, "high": 0.4078, "low": 0.3947, "close": 0.397, "volume": 797551.32, "close_time": 1744099199999, "quote_volume": 320099.194519, "trades": 3111, "taker_buy_base": 400351.16, "taker_buy_quote": 160855.400284 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.3971, "high": 0.406, "low": 0.3936, "close": 0.4053, "volume": 1134679.11, "close_time": 1744113599999, "quote_volume": 451978.410427, "trades": 4370, "taker_buy_base": 461241.17, "taker_buy_quote": 183827.897141 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.4054, "high": 0.4066, "low": 0.3931, "close": 0.3959, "volume": 1238788.62, "close_time": 1744127999999, "quote_volume": 496599.114015, "trades": 7611, "taker_buy_base": 558451.23, "taker_buy_quote": 223877.622449 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.3959, "high": 0.3963, "low": 0.3797, "close": 0.3823, "volume": 2338865.11, "close_time": 1744142399999, "quote_volume": 902974.267498, "trades": 10745, "taker_buy_base": 1187760.77, "taker_buy_quote": 458608.804522 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.3822, "high": 0.3868, "low": 0.3769, "close": 0.3817, "volume": 1260792.64, "close_time": 1744156799999, "quote_volume": 481543.996511, "trades": 5547, "taker_buy_base": 512369.34, "taker_buy_quote": 195690.432018 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.3818, "high": 0.3854, "low": 0.3641, "close": 0.3807, "volume": 2771812.4, "close_time": 1744171199999, "quote_volume": 1045524.805449, "trades": 14492, "taker_buy_base": 1324775.34, "taker_buy_quote": 500173.362457 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.3806, "high": 0.396, "low": 0.3799, "close": 0.3956, "volume": 1775480.91, "close_time": 1744185599999, "quote_volume": 690422.081519, "trades": 8755, "taker_buy_base": 947131.74, "taker_buy_quote": 368398.944781 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.3957, "high": 0.3974, "low": 0.3846, "close": 0.3871, "volume": 2016339.17, "close_time": 1744199999999, "quote_volume": 789911.519521, "trades": 7998, "taker_buy_base": 904457.36, "taker_buy_quote": 354373.605997 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.3872, "high": 0.3984, "low": 0.3824, "close": 0.3922, "volume": 2135634.7, "close_time": 1744214399999, "quote_volume": 838280.324456, "trades": 11190, "taker_buy_base": 1103458.15, "taker_buy_quote": 433171.866481 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.3922, "high": 0.4236, "low": 0.3916, "close": 0.4214, "volume": 6767804.38, "close_time": 1744228799999, "quote_volume": 2774541.235579, "trades": 29242, "taker_buy_base": 3257141.85, "taker_buy_quote": 1335331.649117 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.4216, "high": 0.4277, "low": 0.4207, "close": 0.4214, "volume": 1044354.61, "close_time": 1744243199999, "quote_volume": 442732.174343, "trades": 4793, "taker_buy_base": 529624.02, "taker_buy_quote": 224495.126598 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.4214, "high": 0.4215, "low": 0.4095, "close": 0.4131, "volume": 711702.01, "close_time": 1744257599999, "quote_volume": 296062.941362, "trades": 4669, "taker_buy_base": 320750.53, "taker_buy_quote": 133417.081208 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.413, "high": 0.418, "low": 0.4097, "close": 0.414, "volume": 521480.31, "close_time": 1744271999999, "quote_volume": 216052.394883, "trades": 3631, "taker_buy_base": 197132.89, "taker_buy_quote": 81723.043845 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.4141, "high": 0.415, "low": 0.4064, "close": 0.4091, "volume": 688467.92, "close_time": 1744286399999, "quote_volume": 282517.357112, "trades": 3643, "taker_buy_base": 324707.55, "taker_buy_quote": 133231.233232 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.409, "high": 0.4185, "low": 0.3962, "close": 0.398, "volume": 2875299.07, "close_time": 1744300799999, "quote_volume": 1174567.374578, "trades": 12811, "taker_buy_base": 1494215.23, "taker_buy_quote": 609484.19739 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.3979, "high": 0.4051, "low": 0.396, "close": 0.4032, "volume": 1788515.12, "close_time": 1744315199999, "quote_volume": 717756.657474, "trades": 9018, "taker_buy_base": 944889.53, "taker_buy_quote": 379236.768861 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.4033, "high": 0.4083, "low": 0.4031, "close": 0.4072, "volume": 366318.25, "close_time": 1744329599999, "quote_volume": 148790.545754, "trades": 2287, "taker_buy_base": 171158.89, "taker_buy_quote": 69515.688344 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.4071, "high": 0.4167, "low": 0.406, "close": 0.4158, "volume": 1079280.61, "close_time": 1744343999999, "quote_volume": 444336.456757, "trades": 4648, "taker_buy_base": 554013.29, "taker_buy_quote": 228281.139029 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.4158, "high": 0.4202, "low": 0.4157, "close": 0.4171, "volume": 535199.49, "close_time": 1744358399999, "quote_volume": 223434.339866, "trades": 3112, "taker_buy_base": 273125.21, "taker_buy_quote": 114056.324067 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.4172, "high": 0.4223, "low": 0.4141, "close": 0.4173, "volume": 1065300.58, "close_time": 1744372799999, "quote_volume": 445110.27789, "trades": 3933, "taker_buy_base": 555979.89, "taker_buy_quote": 232338.399308 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.4174, "high": 0.4222, "low": 0.4149, "close": 0.4215, "volume": 1917209.85, "close_time": 1744387199999, "quote_volume": 802066.456464, "trades": 7007, "taker_buy_base": 945292.44, "taker_buy_quote": 395567.168553 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.4216, "high": 0.4296, "low": 0.4201, "close": 0.4248, "volume": 1109760.49, "close_time": 1744401599999, "quote_volume": 472067.688512, "trades": 4008, "taker_buy_base": 505520.04, "taker_buy_quote": 215140.677417 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.4247, "high": 0.4269, "low": 0.4222, "close": 0.4236, "volume": 367393.98, "close_time": 1744415999999, "quote_volume": 155925.973021, "trades": 1761, "taker_buy_base": 164585.38, "taker_buy_quote": 69868.7468 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4236, "high": 0.4246, "low": 0.4192, "close": 0.421, "volume": 596181.96, "close_time": 1744430399999, "quote_volume": 251437.962719, "trades": 2064, "taker_buy_base": 293226.68, "taker_buy_quote": 123603.154954 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.421, "high": 0.4276, "low": 0.4195, "close": 0.4267, "volume": 534500.45, "close_time": 1744444799999, "quote_volume": 226578.450275, "trades": 2338, "taker_buy_base": 351348.56, "taker_buy_quote": 148917.640549 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.4266, "high": 0.4302, "low": 0.424, "close": 0.4261, "volume": 555316.26, "close_time": 1744459199999, "quote_volume": 237152.287068, "trades": 2286, "taker_buy_base": 268381.88, "taker_buy_quote": 114596.174799 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.4262, "high": 0.4436, "low": 0.4243, "close": 0.4424, "volume": 2286799.62, "close_time": 1744473599999, "quote_volume": 998209.996905, "trades": 7420, "taker_buy_base": 1217435.69, "taker_buy_quote": 531530.948144 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.4426, "high": 0.4488, "low": 0.4405, "close": 0.4439, "volume": 1622000.78, "close_time": 1744487999999, "quote_volume": 719420.902428, "trades": 6695, "taker_buy_base": 946395.73, "taker_buy_quote": 419799.990794 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.4438, "high": 0.4466, "low": 0.4413, "close": 0.4419, "volume": 634735.78, "close_time": 1744502399999, "quote_volume": 281747.290918, "trades": 3145, "taker_buy_base": 315293.73, "taker_buy_quote": 139921.851898 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.4421, "high": 0.4431, "low": 0.4342, "close": 0.438, "volume": 1068104.25, "close_time": 1744516799999, "quote_volume": 467626.056643, "trades": 4090, "taker_buy_base": 469512.39, "taker_buy_quote": 205545.086218 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.438, "high": 0.438, "low": 0.4323, "close": 0.4349, "volume": 335678.01, "close_time": 1744531199999, "quote_volume": 145939.365308, "trades": 1430, "taker_buy_base": 153308.65, "taker_buy_quote": 66641.960145 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.435, "high": 0.4404, "low": 0.4319, "close": 0.435, "volume": 1027421.01, "close_time": 1744545599999, "quote_volume": 448261.180308, "trades": 3056, "taker_buy_base": 430818.03, "taker_buy_quote": 188168.711974 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.4351, "high": 0.4357, "low": 0.4233, "close": 0.427, "volume": 1238871.48, "close_time": 1744559999999, "quote_volume": 531183.507887, "trades": 4076, "taker_buy_base": 505673.09, "taker_buy_quote": 216836.477334 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.4268, "high": 0.4427, "low": 0.4173, "close": 0.4241, "volume": 1928423.17, "close_time": 1744574399999, "quote_volume": 829992.305355, "trades": 6849, "taker_buy_base": 921747.41, "taker_buy_quote": 396987.117502 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.4241, "high": 0.4296, "low": 0.4162, "close": 0.4227, "volume": 1298817.9, "close_time": 1744588799999, "quote_volume": 549076.161723, "trades": 5351, "taker_buy_base": 640548.25, "taker_buy_quote": 270944.626999 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.423, "high": 0.4391, "low": 0.4221, "close": 0.4275, "volume": 1068297.12, "close_time": 1744603199999, "quote_volume": 460897.513573, "trades": 5968, "taker_buy_base": 542423.04, "taker_buy_quote": 234094.407121 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.4275, "high": 0.431, "low": 0.4207, "close": 0.4256, "volume": 516318.19, "close_time": 1744617599999, "quote_volume": 220115.525914, "trades": 4005, "taker_buy_base": 241228.8, "taker_buy_quote": 102851.577814 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.4256, "high": 0.4345, "low": 0.4221, "close": 0.4328, "volume": 992926.87, "close_time": 1744631999999, "quote_volume": 424861.352518, "trades": 4562, "taker_buy_base": 534980.39, "taker_buy_quote": 228789.574006 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.4329, "high": 0.4347, "low": 0.4186, "close": 0.4194, "volume": 1529374.63, "close_time": 1744646399999, "quote_volume": 653939.741988, "trades": 7545, "taker_buy_base": 748066.38, "taker_buy_quote": 320383.432691 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.4194, "high": 0.4252, "low": 0.4124, "close": 0.4216, "volume": 1410153.38, "close_time": 1744660799999, "quote_volume": 591116.636103, "trades": 5851, "taker_buy_base": 768262.53, "taker_buy_quote": 322018.567442 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.4216, "high": 0.4229, "low": 0.4169, "close": 0.4182, "volume": 670965.13, "close_time": 1744675199999, "quote_volume": 281757.006073, "trades": 2727, "taker_buy_base": 290201.55, "taker_buy_quote": 121900.021622 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.4184, "high": 0.4241, "low": 0.415, "close": 0.4226, "volume": 704208.49, "close_time": 1744689599999, "quote_volume": 295712.898979, "trades": 3767, "taker_buy_base": 418968.16, "taker_buy_quote": 175959.058978 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.4226, "high": 0.4282, "low": 0.4188, "close": 0.4221, "volume": 1749935.5, "close_time": 1744703999999, "quote_volume": 741444.934514, "trades": 9830, "taker_buy_base": 1067725.41, "taker_buy_quote": 452732.789699 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.422, "high": 0.4229, "low": 0.4153, "close": 0.4175, "volume": 1576171.45, "close_time": 1744718399999, "quote_volume": 660460.156919, "trades": 7654, "taker_buy_base": 592535.59, "taker_buy_quote": 248302.065885 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.4176, "high": 0.4255, "low": 0.4108, "close": 0.4165, "volume": 1639574.17, "close_time": 1744732799999, "quote_volume": 684776.609223, "trades": 7486, "taker_buy_base": 743832.3, "taker_buy_quote": 310866.706204 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.4166, "high": 0.4178, "low": 0.4088, "close": 0.4107, "volume": 965721.57, "close_time": 1744747199999, "quote_volume": 399094.676948, "trades": 3475, "taker_buy_base": 435691.87, "taker_buy_quote": 180134.409272 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.4107, "high": 0.4139, "low": 0.4067, "close": 0.409, "volume": 713044.16, "close_time": 1744761599999, "quote_volume": 292364.974151, "trades": 3521, "taker_buy_base": 319368.35, "taker_buy_quote": 131004.930419 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.4091, "high": 0.4164, "low": 0.4059, "close": 0.4146, "volume": 627841.86, "close_time": 1744775999999, "quote_volume": 258755.498007, "trades": 4732, "taker_buy_base": 273543.99, "taker_buy_quote": 112712.814773 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.4146, "high": 0.4166, "low": 0.4072, "close": 0.4082, "volume": 782753.0, "close_time": 1744790399999, "quote_volume": 322497.366125, "trades": 5044, "taker_buy_base": 338218.06, "taker_buy_quote": 139382.031265 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.4081, "high": 0.4129, "low": 0.4047, "close": 0.4094, "volume": 686443.84, "close_time": 1744804799999, "quote_volume": 280398.819861, "trades": 4371, "taker_buy_base": 334748.98, "taker_buy_quote": 136704.657371 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.4095, "high": 0.4207, "low": 0.4053, "close": 0.4135, "volume": 1312449.01, "close_time": 1744819199999, "quote_volume": 542329.934182, "trades": 7446, "taker_buy_base": 653613.47, "taker_buy_quote": 270109.190919 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.4136, "high": 0.4192, "low": 0.3999, "close": 0.4167, "volume": 2803931.57, "close_time": 1744833599999, "quote_volume": 1150710.606126, "trades": 16033, "taker_buy_base": 1299846.96, "taker_buy_quote": 533349.015796 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.4166, "high": 0.4199, "low": 0.4078, "close": 0.4095, "volume": 1326193.96, "close_time": 1744847999999, "quote_volume": 548267.86556, "trades": 6194, "taker_buy_base": 623561.66, "taker_buy_quote": 257787.302294 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.4094, "high": 0.4164, "low": 0.4087, "close": 0.4145, "volume": 1159414.12, "close_time": 1744862399999, "quote_volume": 478576.109121, "trades": 4951, "taker_buy_base": 571220.31, "taker_buy_quote": 235736.003517 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.4146, "high": 0.4232, "low": 0.4133, "close": 0.4203, "volume": 780944.56, "close_time": 1744876799999, "quote_volume": 327746.495986, "trades": 3064, "taker_buy_base": 356530.12, "taker_buy_quote": 149532.786264 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.4203, "high": 0.4206, "low": 0.4144, "close": 0.4148, "volume": 525433.24, "close_time": 1744891199999, "quote_volume": 219198.447831, "trades": 2399, "taker_buy_base": 199395.68, "taker_buy_quote": 83170.447925 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.4149, "high": 0.4173, "low": 0.4046, "close": 0.4138, "volume": 1268717.91, "close_time": 1744905599999, "quote_volume": 523044.192286, "trades": 6244, "taker_buy_base": 565220.2, "taker_buy_quote": 233071.544488 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.4138, "high": 0.4213, "low": 0.4107, "close": 0.4136, "volume": 1267778.33, "close_time": 1744919999999, "quote_volume": 527521.144632, "trades": 6993, "taker_buy_base": 634280.82, "taker_buy_quote": 263808.862021 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.4137, "high": 0.4207, "low": 0.4107, "close": 0.4134, "volume": 2177393.89, "close_time": 1744934399999, "quote_volume": 904846.890339, "trades": 7742, "taker_buy_base": 1009281.75, "taker_buy_quote": 419553.052415 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.4134, "high": 0.4175, "low": 0.4096, "close": 0.4168, "volume": 686256.81, "close_time": 1744948799999, "quote_volume": 283756.219303, "trades": 4014, "taker_buy_base": 324621.09, "taker_buy_quote": 134226.522511 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.4169, "high": 0.4273, "low": 0.4145, "close": 0.4255, "volume": 743913.97, "close_time": 1744963199999, "quote_volume": 313689.003434, "trades": 4504, "taker_buy_base": 359182.06, "taker_buy_quote": 151552.400609 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.4255, "high": 0.4357, "low": 0.4253, "close": 0.4272, "volume": 1614948.8, "close_time": 1744977599999, "quote_volume": 694935.596409, "trades": 7215, "taker_buy_base": 742898.15, "taker_buy_quote": 319773.277183 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.4273, "high": 0.4334, "low": 0.4239, "close": 0.4262, "volume": 1015912.27, "close_time": 1744991999999, "quote_volume": 435829.69118, "trades": 4879, "taker_buy_base": 600983.14, "taker_buy_quote": 258040.82517 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.4261, "high": 0.4347, "low": 0.4252, "close": 0.4327, "volume": 856611.67, "close_time": 1745006399999, "quote_volume": 368354.954363, "trades": 3405, "taker_buy_base": 452604.24, "taker_buy_quote": 194833.975692 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.4327, "high": 0.4349, "low": 0.4296, "close": 0.4347, "volume": 586957.5, "close_time": 1745020799999, "quote_volume": 254028.637194, "trades": 2663, "taker_buy_base": 283035.61, "taker_buy_quote": 122542.022454 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.4347, "high": 0.4482, "low": 0.4327, "close": 0.4415, "volume": 1915849.42, "close_time": 1745035199999, "quote_volume": 848571.925677, "trades": 6761, "taker_buy_base": 1018971.68, "taker_buy_quote": 451654.751891 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.4416, "high": 0.4444, "low": 0.4396, "close": 0.4436, "volume": 646891.61, "close_time": 1745049599999, "quote_volume": 285656.249337, "trades": 3032, "taker_buy_base": 288141.3, "taker_buy_quote": 127244.239066 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.4436, "high": 0.4455, "low": 0.4413, "close": 0.4429, "volume": 763572.45, "close_time": 1745063999999, "quote_volume": 338642.585304, "trades": 2715, "taker_buy_base": 329877.81, "taker_buy_quote": 146353.254094 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.443, "high": 0.4597, "low": 0.4421, "close": 0.4538, "volume": 1366372.2, "close_time": 1745078399999, "quote_volume": 616217.377078, "trades": 4604, "taker_buy_base": 604349.08, "taker_buy_quote": 273036.418479 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.4537, "high": 0.47, "low": 0.451, "close": 0.4599, "volume": 3655676.31, "close_time": 1745092799999, "quote_volume": 1693884.911568, "trades": 16155, "taker_buy_base": 2148838.3, "taker_buy_quote": 996427.631175 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.4599, "high": 0.4631, "low": 0.4564, "close": 0.459, "volume": 908868.79, "close_time": 1745107199999, "quote_volume": 418175.192422, "trades": 3501, "taker_buy_base": 360245.88, "taker_buy_quote": 165701.822128 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.459, "high": 0.4658, "low": 0.4571, "close": 0.463, "volume": 660826.16, "close_time": 1745121599999, "quote_volume": 304817.795154, "trades": 3949, "taker_buy_base": 299390.27, "taker_buy_quote": 138056.879904 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.4632, "high": 0.4726, "low": 0.4594, "close": 0.4626, "volume": 1809007.11, "close_time": 1745135999999, "quote_volume": 843545.359937, "trades": 8627, "taker_buy_base": 822522.8, "taker_buy_quote": 383832.788829 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.4625, "high": 0.4647, "low": 0.4541, "close": 0.4585, "volume": 1882270.75, "close_time": 1745150399999, "quote_volume": 864617.040216, "trades": 9683, "taker_buy_base": 906656.99, "taker_buy_quote": 416534.574654 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.4584, "high": 0.4676, "low": 0.4576, "close": 0.4676, "volume": 1030929.21, "close_time": 1745164799999, "quote_volume": 476786.066982, "trades": 5162, "taker_buy_base": 543684.2, "taker_buy_quote": 251390.462468 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.4674, "high": 0.4903, "low": 0.4658, "close": 0.471, "volume": 6662215.07, "close_time": 1745179199999, "quote_volume": 3177909.160229, "trades": 29056, "taker_buy_base": 3786805.51, "taker_buy_quote": 1806927.276992 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.471, "high": 0.4758, "low": 0.4664, "close": 0.4698, "volume": 1443306.49, "close_time": 1745193599999, "quote_volume": 679148.060754, "trades": 5969, "taker_buy_base": 652894.28, "taker_buy_quote": 307254.147344 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.4697, "high": 0.4782, "low": 0.4663, "close": 0.4732, "volume": 1952986.47, "close_time": 1745207999999, "quote_volume": 925139.329398, "trades": 9933, "taker_buy_base": 922519.1, "taker_buy_quote": 437371.65511 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.4731, "high": 0.4819, "low": 0.4713, "close": 0.4807, "volume": 1463943.14, "close_time": 1745222399999, "quote_volume": 698110.494149, "trades": 6146, "taker_buy_base": 636011.53, "taker_buy_quote": 303198.229133 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.4807, "high": 0.4823, "low": 0.4692, "close": 0.4724, "volume": 2419816.62, "close_time": 1745236799999, "quote_volume": 1150403.860042, "trades": 8322, "taker_buy_base": 961932.28, "taker_buy_quote": 457082.096795 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.4723, "high": 0.482, "low": 0.4709, "close": 0.4809, "volume": 1957475.87, "close_time": 1745251199999, "quote_volume": 932352.242087, "trades": 10065, "taker_buy_base": 1032453.01, "taker_buy_quote": 491839.283391 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.4812, "high": 0.4852, "low": 0.4637, "close": 0.4676, "volume": 2402175.16, "close_time": 1745265599999, "quote_volume": 1133833.798861, "trades": 12171, "taker_buy_base": 1126716.2, "taker_buy_quote": 531727.127003 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.4676, "high": 0.47, "low": 0.4598, "close": 0.4629, "volume": 1112741.33, "close_time": 1745279999999, "quote_volume": 517371.976863, "trades": 4782, "taker_buy_base": 529577.99, "taker_buy_quote": 246283.248788 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.463, "high": 0.4732, "low": 0.456, "close": 0.4653, "volume": 1319927.64, "close_time": 1745294399999, "quote_volume": 612591.454688, "trades": 8963, "taker_buy_base": 644776.55, "taker_buy_quote": 299452.653709 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.4652, "high": 0.4676, "low": 0.4539, "close": 0.4662, "volume": 1145190.45, "close_time": 1745308799999, "quote_volume": 529408.054657, "trades": 5722, "taker_buy_base": 526815.58, "taker_buy_quote": 243369.574005 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.4663, "high": 0.4696, "low": 0.4599, "close": 0.4651, "volume": 998386.49, "close_time": 1745323199999, "quote_volume": 462966.039789, "trades": 5265, "taker_buy_base": 452784.13, "taker_buy_quote": 210012.895377 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.4651, "high": 0.4837, "low": 0.4636, "close": 0.4788, "volume": 2656986.02, "close_time": 1745337599999, "quote_volume": 1258222.232722, "trades": 13416, "taker_buy_base": 1358164.58, "taker_buy_quote": 642737.495091 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.4788, "high": 0.4829, "low": 0.4745, "close": 0.4804, "volume": 1545003.85, "close_time": 1745351999999, "quote_volume": 740368.561991, "trades": 7678, "taker_buy_base": 717709.77, "taker_buy_quote": 343885.102397 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.4805, "high": 0.495, "low": 0.4779, "close": 0.4932, "volume": 1423898.02, "close_time": 1745366399999, "quote_volume": 693935.597303, "trades": 8606, "taker_buy_base": 608439.06, "taker_buy_quote": 296778.003082 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4933, "high": 0.5079, "low": 0.491, "close": 0.5078, "volume": 1406466.07, "close_time": 1745380799999, "quote_volume": 702057.57043, "trades": 9184, "taker_buy_base": 694736.2, "taker_buy_quote": 346790.340806 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.5078, "high": 0.5132, "low": 0.5028, "close": 0.5102, "volume": 1559381.31, "close_time": 1745395199999, "quote_volume": 792142.546083, "trades": 8892, "taker_buy_base": 747081.91, "taker_buy_quote": 379708.055324 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.5101, "high": 0.5124, "low": 0.5031, "close": 0.5073, "volume": 1073799.29, "close_time": 1745409599999, "quote_volume": 545474.205746, "trades": 6627, "taker_buy_base": 468434.96, "taker_buy_quote": 237935.818733 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.5074, "high": 0.5176, "low": 0.4967, "close": 0.5058, "volume": 3389259.99, "close_time": 1745423999999, "quote_volume": 1721048.213297, "trades": 22107, "taker_buy_base": 1666606.43, "taker_buy_quote": 846687.036958 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.506, "high": 0.5165, "low": 0.4998, "close": 0.505, "volume": 1836962.03, "close_time": 1745438399999, "quote_volume": 935281.176188, "trades": 11281, "taker_buy_base": 864908.94, "taker_buy_quote": 440209.301483 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.5048, "high": 0.5183, "low": 0.5046, "close": 0.5138, "volume": 1018391.55, "close_time": 1745452799999, "quote_volume": 522591.148187, "trades": 6839, "taker_buy_base": 564072.93, "taker_buy_quote": 289373.145491 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.5138, "high": 0.5199, "low": 0.5021, "close": 0.5026, "volume": 1204133.45, "close_time": 1745467199999, "quote_volume": 617343.764425, "trades": 9183, "taker_buy_base": 582413.0, "taker_buy_quote": 298779.046473 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.5026, "high": 0.5159, "low": 0.5004, "close": 0.5057, "volume": 1528726.19, "close_time": 1745481599999, "quote_volume": 776357.63579, "trades": 9903, "taker_buy_base": 669951.44, "taker_buy_quote": 340652.449045 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.5059, "high": 0.514, "low": 0.5024, "close": 0.5132, "volume": 1625809.12, "close_time": 1745495999999, "quote_volume": 826020.438758, "trades": 9772, "taker_buy_base": 775841.07, "taker_buy_quote": 394364.720248 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.5132, "high": 0.5249, "low": 0.5062, "close": 0.5187, "volume": 1885927.95, "close_time": 1745510399999, "quote_volume": 971121.778654, "trades": 13095, "taker_buy_base": 1007740.31, "taker_buy_quote": 518918.572413 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.5188, "high": 0.5226, "low": 0.5065, "close": 0.5142, "volume": 1574533.83, "close_time": 1745524799999, "quote_volume": 809795.280368, "trades": 10197, "taker_buy_base": 768009.07, "taker_buy_quote": 394787.773745 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.5142, "high": 0.5208, "low": 0.51, "close": 0.5205, "volume": 990842.55, "close_time": 1745539199999, "quote_volume": 511551.522535, "trades": 5387, "taker_buy_base": 458976.17, "taker_buy_quote": 236971.933028 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.5204, "high": 0.5304, "low": 0.5143, "close": 0.5186, "volume": 1191032.2, "close_time": 1745553599999, "quote_volume": 622288.000482, "trades": 6436, "taker_buy_base": 620578.66, "taker_buy_quote": 324408.444023 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.5184, "high": 0.5384, "low": 0.5175, "close": 0.5383, "volume": 1332820.89, "close_time": 1745567999999, "quote_volume": 706898.619235, "trades": 6143, "taker_buy_base": 663651.3, "taker_buy_quote": 351928.817716 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.5384, "high": 0.5434, "low": 0.5321, "close": 0.5353, "volume": 1654032.57, "close_time": 1745582399999, "quote_volume": 889736.773306, "trades": 7229, "taker_buy_base": 786015.66, "taker_buy_quote": 422617.342188 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.5355, "high": 0.5394, "low": 0.5237, "close": 0.5287, "volume": 2315343.35, "close_time": 1745596799999, "quote_volume": 1232062.193876, "trades": 10587, "taker_buy_base": 1068210.77, "taker_buy_quote": 568586.416147 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.5287, "high": 0.5313, "low": 0.5218, "close": 0.5252, "volume": 979808.49, "close_time": 1745611199999, "quote_volume": 515504.400275, "trades": 4999, "taker_buy_base": 447862.19, "taker_buy_quote": 235757.177005 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.5253, "high": 0.5309, "low": 0.5216, "close": 0.5273, "volume": 587493.45, "close_time": 1745625599999, "quote_volume": 309385.607331, "trades": 4144, "taker_buy_base": 277558.27, "taker_buy_quote": 146138.470542 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.5274, "high": 0.5593, "low": 0.5274, "close": 0.5537, "volume": 1530255.14, "close_time": 1745639999999, "quote_volume": 838939.10046, "trades": 11541, "taker_buy_base": 829728.01, "taker_buy_quote": 454551.183962 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.5537, "high": 0.5615, "low": 0.545, "close": 0.5546, "volume": 926040.23, "close_time": 1745654399999, "quote_volume": 512218.175018, "trades": 8083, "taker_buy_base": 437912.63, "taker_buy_quote": 242178.350834 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.5545, "high": 0.5613, "low": 0.5398, "close": 0.5414, "volume": 1276982.56, "close_time": 1745668799999, "quote_volume": 703941.441195, "trades": 11226, "taker_buy_base": 636973.02, "taker_buy_quote": 351051.872876 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.5412, "high": 0.5518, "low": 0.5366, "close": 0.5513, "volume": 920172.15, "close_time": 1745683199999, "quote_volume": 500870.918054, "trades": 8295, "taker_buy_base": 411530.29, "taker_buy_quote": 224103.618361 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.5513, "high": 0.5642, "low": 0.5472, "close": 0.5585, "volume": 2001983.15, "close_time": 1745697599999, "quote_volume": 1114505.508516, "trades": 14130, "taker_buy_base": 1148885.04, "taker_buy_quote": 640240.815962 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.5584, "high": 0.5593, "low": 0.5487, "close": 0.5537, "volume": 877482.86, "close_time": 1745711999999, "quote_volume": 484647.491463, "trades": 5433, "taker_buy_base": 372119.75, "taker_buy_quote": 205458.922378 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.5537, "high": 0.556, "low": 0.5331, "close": 0.538, "volume": 1241094.86, "close_time": 1745726399999, "quote_volume": 674986.801418, "trades": 8630, "taker_buy_base": 431263.88, "taker_buy_quote": 234124.671474 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.5379, "high": 0.541, "low": 0.5274, "close": 0.532, "volume": 721349.29, "close_time": 1745740799999, "quote_volume": 383346.116275, "trades": 4875, "taker_buy_base": 322894.76, "taker_buy_quote": 171626.05503 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.5322, "high": 0.5348, "low": 0.5288, "close": 0.529, "volume": 377086.77, "close_time": 1745755199999, "quote_volume": 200343.903166, "trades": 2549, "taker_buy_base": 175523.16, "taker_buy_quote": 93243.853508 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.5291, "high": 0.5303, "low": 0.5188, "close": 0.5203, "volume": 1017094.06, "close_time": 1745769599999, "quote_volume": 533369.032876, "trades": 5922, "taker_buy_base": 470874.3, "taker_buy_quote": 247126.272084 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.5204, "high": 0.5247, "low": 0.5139, "close": 0.5247, "volume": 795068.56, "close_time": 1745783999999, "quote_volume": 412597.846957, "trades": 4346, "taker_buy_base": 363188.4, "taker_buy_quote": 188492.914864 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.5247, "high": 0.5266, "low": 0.5152, "close": 0.5153, "volume": 735437.1, "close_time": 1745798399999, "quote_volume": 383995.356658, "trades": 3609, "taker_buy_base": 474349.91, "taker_buy_quote": 248115.033082 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.5153, "high": 0.5342, "low": 0.5061, "close": 0.5325, "volume": 1345076.72, "close_time": 1745812799999, "quote_volume": 696019.854472, "trades": 7953, "taker_buy_base": 661074.66, "taker_buy_quote": 342739.06883 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.5329, "high": 0.5455, "low": 0.5309, "close": 0.5428, "volume": 1362376.42, "close_time": 1745827199999, "quote_volume": 730919.977846, "trades": 6322, "taker_buy_base": 590005.6, "taker_buy_quote": 316767.149559 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.5429, "high": 0.5513, "low": 0.5359, "close": 0.5395, "volume": 1205649.41, "close_time": 1745841599999, "quote_volume": 655305.9722, "trades": 6346, "taker_buy_base": 657337.59, "taker_buy_quote": 357455.80455 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.5397, "high": 0.5402, "low": 0.5253, "close": 0.53, "volume": 1468924.33, "close_time": 1745855999999, "quote_volume": 783714.508301, "trades": 8567, "taker_buy_base": 719821.25, "taker_buy_quote": 383882.421414 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.53, "high": 0.5468, "low": 0.5247, "close": 0.5442, "volume": 1104779.47, "close_time": 1745870399999, "quote_volume": 592992.333647, "trades": 7705, "taker_buy_base": 562483.21, "taker_buy_quote": 301939.317481 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.5442, "high": 0.5489, "low": 0.5408, "close": 0.5438, "volume": 634209.3, "close_time": 1745884799999, "quote_volume": 345897.5356, "trades": 4855, "taker_buy_base": 315344.84, "taker_buy_quote": 172049.259689 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.5442, "high": 0.5623, "low": 0.5432, "close": 0.5615, "volume": 1384515.97, "close_time": 1745899199999, "quote_volume": 767264.075165, "trades": 9178, "taker_buy_base": 635188.24, "taker_buy_quote": 351517.656309 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.5614, "high": 0.5639, "low": 0.5517, "close": 0.5616, "volume": 1506237.79, "close_time": 1745913599999, "quote_volume": 839595.182475, "trades": 10519, "taker_buy_base": 912503.1, "taker_buy_quote": 508300.656177 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.5615, "high": 0.5616, "low": 0.5401, "close": 0.5446, "volume": 1107506.22, "close_time": 1745927999999, "quote_volume": 608154.563221, "trades": 6340, "taker_buy_base": 511596.94, "taker_buy_quote": 280770.949445 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.5447, "high": 0.5479, "low": 0.5364, "close": 0.5421, "volume": 759326.23, "close_time": 1745942399999, "quote_volume": 411891.561282, "trades": 5784, "taker_buy_base": 376812.06, "taker_buy_quote": 204420.873594 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.5419, "high": 0.5452, "low": 0.5365, "close": 0.5419, "volume": 540393.2, "close_time": 1745956799999, "quote_volume": 292813.707985, "trades": 4232, "taker_buy_base": 286706.96, "taker_buy_quote": 155335.907453 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.542, "high": 0.5429, "low": 0.5188, "close": 0.5244, "volume": 906346.89, "close_time": 1745971199999, "quote_volume": 478546.695715, "trades": 5619, "taker_buy_base": 356582.77, "taker_buy_quote": 188181.306268 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.5244, "high": 0.5343, "low": 0.5205, "close": 0.5334, "volume": 764816.94, "close_time": 1745985599999, "quote_volume": 403835.485782, "trades": 5939, "taker_buy_base": 441906.14, "taker_buy_quote": 233504.050848 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.5335, "high": 0.537, "low": 0.526, "close": 0.5285, "volume": 597872.05, "close_time": 1745999999999, "quote_volume": 317901.811171, "trades": 4620, "taker_buy_base": 268301.54, "taker_buy_quote": 142832.888101 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.5285, "high": 0.5438, "low": 0.5278, "close": 0.5433, "volume": 816177.98, "close_time": 1746014399999, "quote_volume": 439681.584687, "trades": 6321, "taker_buy_base": 386909.12, "taker_buy_quote": 208152.104084 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.5436, "high": 0.5438, "low": 0.5163, "close": 0.5313, "volume": 1757313.27, "close_time": 1746028799999, "quote_volume": 929203.488267, "trades": 14171, "taker_buy_base": 893775.81, "taker_buy_quote": 472652.924014 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.531, "high": 0.5375, "low": 0.5245, "close": 0.5289, "volume": 1004308.17, "close_time": 1746043199999, "quote_volume": 533558.023736, "trades": 6402, "taker_buy_base": 530422.38, "taker_buy_quote": 281798.586771 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.529, "high": 0.536, "low": 0.5271, "close": 0.5313, "volume": 834341.03, "close_time": 1746057599999, "quote_volume": 442893.315234, "trades": 6512, "taker_buy_base": 408517.15, "taker_buy_quote": 216782.391394 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.5313, "high": 0.5413, "low": 0.5304, "close": 0.5314, "volume": 646526.48, "close_time": 1746071999999, "quote_volume": 346669.779782, "trades": 7342, "taker_buy_base": 326014.84, "taker_buy_quote": 174828.380896 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.5315, "high": 0.542, "low": 0.5289, "close": 0.539, "volume": 483140.02, "close_time": 1746086399999, "quote_volume": 259657.744394, "trades": 5055, "taker_buy_base": 284007.98, "taker_buy_quote": 152656.5096 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.539, "high": 0.5469, "low": 0.5372, "close": 0.5408, "volume": 1132196.37, "close_time": 1746100799999, "quote_volume": 613226.800623, "trades": 7940, "taker_buy_base": 412469.61, "taker_buy_quote": 223650.092277 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.5409, "high": 0.5447, "low": 0.532, "close": 0.5379, "volume": 1215521.02, "close_time": 1746115199999, "quote_volume": 655300.637865, "trades": 10012, "taker_buy_base": 567411.33, "taker_buy_quote": 306250.234017 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.538, "high": 0.5432, "low": 0.5361, "close": 0.542, "volume": 845218.22, "close_time": 1746129599999, "quote_volume": 457216.755414, "trades": 6229, "taker_buy_base": 442954.59, "taker_buy_quote": 239626.096444 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.542, "high": 0.5455, "low": 0.5346, "close": 0.5381, "volume": 515471.56, "close_time": 1746143999999, "quote_volume": 278903.285782, "trades": 4720, "taker_buy_base": 219336.39, "taker_buy_quote": 118724.655065 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.5381, "high": 0.5531, "low": 0.5342, "close": 0.5482, "volume": 948791.49, "close_time": 1746158399999, "quote_volume": 517939.161562, "trades": 7519, "taker_buy_base": 557580.21, "taker_buy_quote": 304216.009724 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.5482, "high": 0.5529, "low": 0.5416, "close": 0.5453, "volume": 1280474.49, "close_time": 1746172799999, "quote_volume": 700350.124395, "trades": 10123, "taker_buy_base": 717431.72, "taker_buy_quote": 392871.412057 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.5453, "high": 0.5521, "low": 0.5362, "close": 0.5384, "volume": 3047227.88, "close_time": 1746187199999, "quote_volume": 1658537.871839, "trades": 21327, "taker_buy_base": 1535092.54, "taker_buy_quote": 836327.100183 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.5384, "high": 0.5432, "low": 0.531, "close": 0.5387, "volume": 1190788.99, "close_time": 1746201599999, "quote_volume": 639341.005138, "trades": 8273, "taker_buy_base": 570960.03, "taker_buy_quote": 306689.696919 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.5387, "high": 0.546, "low": 0.532, "close": 0.5334, "volume": 706666.24, "close_time": 1746215999999, "quote_volume": 381859.625616, "trades": 4564, "taker_buy_base": 362587.08, "taker_buy_quote": 195765.022511 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.5329, "high": 0.5467, "low": 0.5328, "close": 0.5461, "volume": 487442.88, "close_time": 1746230399999, "quote_volume": 264003.988406, "trades": 3581, "taker_buy_base": 253338.25, "taker_buy_quote": 137197.059799 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.5463, "high": 0.5478, "low": 0.5329, "close": 0.5352, "volume": 404952.94, "close_time": 1746244799999, "quote_volume": 218152.478906, "trades": 3336, "taker_buy_base": 191670.12, "taker_buy_quote": 103209.59213 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.5352, "high": 0.5354, "low": 0.5238, "close": 0.525, "volume": 572501.71, "close_time": 1746259199999, "quote_volume": 303444.530875, "trades": 4397, "taker_buy_base": 239211.16, "taker_buy_quote": 126829.017296 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.525, "high": 0.5258, "low": 0.513, "close": 0.5135, "volume": 709607.86, "close_time": 1746273599999, "quote_volume": 368756.448016, "trades": 5585, "taker_buy_base": 333639.83, "taker_buy_quote": 173550.783688 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.5135, "high": 0.52, "low": 0.512, "close": 0.5141, "volume": 775877.81, "close_time": 1746287999999, "quote_volume": 400306.313341, "trades": 4974, "taker_buy_base": 396487.82, "taker_buy_quote": 204683.506579 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.5142, "high": 0.5146, "low": 0.4946, "close": 0.5072, "volume": 1337994.75, "close_time": 1746302399999, "quote_volume": 673035.921088, "trades": 9012, "taker_buy_base": 628315.32, "taker_buy_quote": 315981.43575 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.5072, "high": 0.5076, "low": 0.5013, "close": 0.5015, "volume": 307287.82, "close_time": 1746316799999, "quote_volume": 154814.532345, "trades": 3097, "taker_buy_base": 142751.65, "taker_buy_quote": 71928.136157 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.5016, "high": 0.5045, "low": 0.4944, "close": 0.4994, "volume": 779965.03, "close_time": 1746331199999, "quote_volume": 390144.317768, "trades": 7016, "taker_buy_base": 303290.38, "taker_buy_quote": 151736.704707 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.4994, "high": 0.503, "low": 0.4961, "close": 0.4989, "volume": 329858.66, "close_time": 1746345599999, "quote_volume": 164713.830591, "trades": 4957, "taker_buy_base": 134933.24, "taker_buy_quote": 67375.447313 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.4988, "high": 0.4991, "low": 0.492, "close": 0.4968, "volume": 407127.3, "close_time": 1746359999999, "quote_volume": 201413.34208, "trades": 4375, "taker_buy_base": 217272.16, "taker_buy_quote": 107500.854493 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.4969, "high": 0.5018, "low": 0.4908, "close": 0.4971, "volume": 438665.67, "close_time": 1746374399999, "quote_volume": 218313.033458, "trades": 3910, "taker_buy_base": 233811.83, "taker_buy_quote": 116512.934513 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.497, "high": 0.4984, "low": 0.482, "close": 0.4831, "volume": 982181.57, "close_time": 1746388799999, "quote_volume": 479488.347957, "trades": 7311, "taker_buy_base": 363421.75, "taker_buy_quote": 177429.961277 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.4832, "high": 0.4911, "low": 0.4818, "close": 0.4876, "volume": 739376.55, "close_time": 1746403199999, "quote_volume": 359382.741384, "trades": 6642, "taker_buy_base": 460395.59, "taker_buy_quote": 223887.545086 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.4877, "high": 0.5019, "low": 0.4836, "close": 0.4961, "volume": 1565792.54, "close_time": 1746417599999, "quote_volume": 774233.662653, "trades": 11524, "taker_buy_base": 784925.36, "taker_buy_quote": 387301.632988 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.4962, "high": 0.5008, "low": 0.4937, "close": 0.4967, "volume": 433503.72, "close_time": 1746431999999, "quote_volume": 215636.89462, "trades": 4501, "taker_buy_base": 185049.79, "taker_buy_quote": 92060.674415 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.4966, "high": 0.4978, "low": 0.4816, "close": 0.4834, "volume": 612197.56, "close_time": 1746446399999, "quote_volume": 299920.022266, "trades": 4783, "taker_buy_base": 226242.34, "taker_buy_quote": 110728.955889 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.4834, "high": 0.4936, "low": 0.4809, "close": 0.4878, "volume": 1097642.27, "close_time": 1746460799999, "quote_volume": 536265.227883, "trades": 9782, "taker_buy_base": 643759.85, "taker_buy_quote": 314420.608378 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.4878, "high": 0.4972, "low": 0.4864, "close": 0.4875, "volume": 585667.24, "close_time": 1746475199999, "quote_volume": 288033.462675, "trades": 5851, "taker_buy_base": 234597.21, "taker_buy_quote": 115465.828117 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.4874, "high": 0.491, "low": 0.4779, "close": 0.4853, "volume": 553144.71, "close_time": 1746489599999, "quote_volume": 268149.755806, "trades": 4365, "taker_buy_base": 253643.11, "taker_buy_quote": 123060.362443 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.4854, "high": 0.4978, "low": 0.4838, "close": 0.4954, "volume": 1254722.56, "close_time": 1746503999999, "quote_volume": 615214.277285, "trades": 7893, "taker_buy_base": 623354.26, "taker_buy_quote": 305747.167418 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.4955, "high": 0.4961, "low": 0.4858, "close": 0.4874, "volume": 704075.66, "close_time": 1746518399999, "quote_volume": 345846.084574, "trades": 4387, "taker_buy_base": 363255.6, "taker_buy_quote": 178489.712754 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.4872, "high": 0.4874, "low": 0.4687, "close": 0.4721, "volume": 1109701.32, "close_time": 1746532799999, "quote_volume": 531273.977344, "trades": 7419, "taker_buy_base": 472730.99, "taker_buy_quote": 226156.486727 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.4722, "high": 0.4842, "low": 0.4689, "close": 0.4728, "volume": 920777.44, "close_time": 1746547199999, "quote_volume": 437084.991969, "trades": 6895, "taker_buy_base": 408644.23, "taker_buy_quote": 194144.035739 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.473, "high": 0.4822, "low": 0.4692, "close": 0.4759, "volume": 753802.3, "close_time": 1746561599999, "quote_volume": 357388.198166, "trades": 6401, "taker_buy_base": 367578.53, "taker_buy_quote": 174387.412365 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.476, "high": 0.4816, "low": 0.4611, "close": 0.4784, "volume": 758994.05, "close_time": 1746575999999, "quote_volume": 359152.204105, "trades": 5719, "taker_buy_base": 321931.38, "taker_buy_quote": 152375.866844 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.4784, "high": 0.4884, "low": 0.4781, "close": 0.4851, "volume": 625582.84, "close_time": 1746590399999, "quote_volume": 302369.460937, "trades": 4638, "taker_buy_base": 375383.36, "taker_buy_quote": 181449.732185 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.4851, "high": 0.4919, "low": 0.4816, "close": 0.4905, "volume": 746787.02, "close_time": 1746604799999, "quote_volume": 363264.787832, "trades": 4606, "taker_buy_base": 416649.31, "taker_buy_quote": 202722.603562 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.4906, "high": 0.4971, "low": 0.486, "close": 0.4896, "volume": 481602.3, "close_time": 1746619199999, "quote_volume": 236658.060977, "trades": 3693, "taker_buy_base": 248177.09, "taker_buy_quote": 121892.458935 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.4898, "high": 0.4907, "low": 0.4813, "close": 0.4827, "volume": 625865.8, "close_time": 1746633599999, "quote_volume": 304249.894099, "trades": 4755, "taker_buy_base": 301951.32, "taker_buy_quote": 146871.751168 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.4826, "high": 0.4867, "low": 0.4756, "close": 0.478, "volume": 1338983.64, "close_time": 1746647999999, "quote_volume": 642354.701479, "trades": 9461, "taker_buy_base": 608951.03, "taker_buy_quote": 292371.413616 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.4779, "high": 0.4909, "low": 0.4764, "close": 0.4875, "volume": 504528.75, "close_time": 1746662399999, "quote_volume": 244484.182613, "trades": 4618, "taker_buy_base": 277145.65, "taker_buy_quote": 134394.97056 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.4874, "high": 0.5106, "low": 0.487, "close": 0.5099, "volume": 5836008.01, "close_time": 1746676799999, "quote_volume": 2888540.706593, "trades": 18665, "taker_buy_base": 2934801.46, "taker_buy_quote": 1455259.702184 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.51, "high": 0.5221, "low": 0.51, "close": 0.5201, "volume": 2924735.9, "close_time": 1746691199999, "quote_volume": 1513429.088406, "trades": 15630, "taker_buy_base": 1550439.58, "taker_buy_quote": 802301.341204 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.5202, "high": 0.5285, "low": 0.5199, "close": 0.5265, "volume": 793745.32, "close_time": 1746705599999, "quote_volume": 416451.457591, "trades": 6869, "taker_buy_base": 321373.21, "taker_buy_quote": 168619.31757 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.5266, "high": 0.5419, "low": 0.5232, "close": 0.5364, "volume": 1390117.57, "close_time": 1746719999999, "quote_volume": 740582.435085, "trades": 13383, "taker_buy_base": 807804.05, "taker_buy_quote": 430712.938753 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.5364, "high": 0.5514, "low": 0.5364, "close": 0.5499, "volume": 2113801.68, "close_time": 1746734399999, "quote_volume": 1147062.94007, "trades": 18396, "taker_buy_base": 1253198.7, "taker_buy_quote": 679243.184843 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.55, "high": 0.5736, "low": 0.5471, "close": 0.5656, "volume": 3271675.6, "close_time": 1746748799999, "quote_volume": 1836501.875744, "trades": 26603, "taker_buy_base": 1816539.88, "taker_buy_quote": 1019020.926042 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.5656, "high": 0.5978, "low": 0.5656, "close": 0.592, "volume": 2238846.99, "close_time": 1746763199999, "quote_volume": 1304562.990027, "trades": 24785, "taker_buy_base": 1166884.39, "taker_buy_quote": 680196.344863 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.592, "high": 0.6234, "low": 0.5804, "close": 0.6143, "volume": 2828853.86, "close_time": 1746777599999, "quote_volume": 1694339.505496, "trades": 27323, "taker_buy_base": 1566219.38, "taker_buy_quote": 938690.470422 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.614, "high": 0.6346, "low": 0.6049, "close": 0.622, "volume": 4180150.94, "close_time": 1746791999999, "quote_volume": 2586534.414887, "trades": 55979, "taker_buy_base": 2023567.45, "taker_buy_quote": 1252085.485794 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.622, "high": 0.6288, "low": 0.6039, "close": 0.6257, "volume": 2451515.75, "close_time": 1746806399999, "quote_volume": 1517288.460907, "trades": 33134, "taker_buy_base": 1194455.86, "taker_buy_quote": 739347.584371 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.6259, "high": 0.6362, "low": 0.615, "close": 0.6212, "volume": 1457209.21, "close_time": 1746820799999, "quote_volume": 911173.611042, "trades": 18915, "taker_buy_base": 836889.23, "taker_buy_quote": 523415.417331 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.6212, "high": 0.6464, "low": 0.6185, "close": 0.6414, "volume": 984346.81, "close_time": 1746835199999, "quote_volume": 621989.363724, "trades": 11931, "taker_buy_base": 536320.26, "taker_buy_quote": 338988.401443 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.6415, "high": 0.6614, "low": 0.6388, "close": 0.6471, "volume": 1749496.36, "close_time": 1746849599999, "quote_volume": 1136706.230247, "trades": 34947, "taker_buy_base": 975394.54, "taker_buy_quote": 633653.261685 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.6471, "high": 0.664, "low": 0.6378, "close": 0.6602, "volume": 1422259.78, "close_time": 1746863999999, "quote_volume": 928120.371581, "trades": 18612, "taker_buy_base": 795077.3, "taker_buy_quote": 518612.939187 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.6602, "high": 0.6644, "low": 0.64, "close": 0.6432, "volume": 1434548.17, "close_time": 1746878399999, "quote_volume": 935466.09987, "trades": 21368, "taker_buy_base": 615028.59, "taker_buy_quote": 401506.580969 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.6432, "high": 0.6503, "low": 0.637, "close": 0.6445, "volume": 1070314.93, "close_time": 1746892799999, "quote_volume": 689856.509787, "trades": 13920, "taker_buy_base": 542172.02, "taker_buy_quote": 349422.44067 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.6445, "high": 0.6592, "low": 0.6409, "close": 0.6585, "volume": 1313541.8, "close_time": 1746907199999, "quote_volume": 855394.808114, "trades": 17257, "taker_buy_base": 651478.82, "taker_buy_quote": 424767.533972 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.6584, "high": 0.6864, "low": 0.6516, "close": 0.6832, "volume": 2154907.31, "close_time": 1746921599999, "quote_volume": 1440992.170147, "trades": 21517, "taker_buy_base": 1211684.76, "taker_buy_quote": 809137.94056 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.6831, "high": 0.6887, "low": 0.6625, "close": 0.6786, "volume": 1877813.9, "close_time": 1746935999999, "quote_volume": 1270670.971869, "trades": 30710, "taker_buy_base": 850956.96, "taker_buy_quote": 575843.400967 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.6786, "high": 0.6837, "low": 0.6444, "close": 0.6503, "volume": 1499552.37, "close_time": 1746950399999, "quote_volume": 996721.793799, "trades": 22169, "taker_buy_base": 694759.89, "taker_buy_quote": 462374.413577 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.6502, "high": 0.6608, "low": 0.6456, "close": 0.6576, "volume": 815014.56, "close_time": 1746964799999, "quote_volume": 533149.44021, "trades": 12340, "taker_buy_base": 437113.22, "taker_buy_quote": 286095.527527 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.6576, "high": 0.6625, "low": 0.644, "close": 0.649, "volume": 1261077.98, "close_time": 1746979199999, "quote_volume": 824379.446035, "trades": 17378, "taker_buy_base": 625544.47, "taker_buy_quote": 408848.854905 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.6491, "high": 0.6668, "low": 0.6421, "close": 0.6633, "volume": 962607.81, "close_time": 1746993599999, "quote_volume": 631584.758821, "trades": 16256, "taker_buy_base": 523326.45, "taker_buy_quote": 343602.697722 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.6633, "high": 0.6698, "low": 0.6569, "close": 0.662, "volume": 542568.7, "close_time": 1747007999999, "quote_volume": 359338.174322, "trades": 9827, "taker_buy_base": 287863.39, "taker_buy_quote": 190663.718489 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.6622, "high": 0.684, "low": 0.6583, "close": 0.6806, "volume": 938250.78, "close_time": 1747022399999, "quote_volume": 631116.508694, "trades": 20054, "taker_buy_base": 512183.94, "taker_buy_quote": 344747.737706 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.6805, "high": 0.7083, "low": 0.6664, "close": 0.6983, "volume": 2151798.04, "close_time": 1747036799999, "quote_volume": 1484592.718544, "trades": 33331, "taker_buy_base": 1075679.2, "taker_buy_quote": 742778.213407 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.6984, "high": 0.7167, "low": 0.6793, "close": 0.6823, "volume": 2060356.39, "close_time": 1747051199999, "quote_volume": 1441896.502318, "trades": 32223, "taker_buy_base": 1014510.99, "taker_buy_quote": 710741.559246 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.6822, "high": 0.6941, "low": 0.6592, "close": 0.6671, "volume": 2813479.1, "close_time": 1747065599999, "quote_volume": 1905352.439169, "trades": 43912, "taker_buy_base": 1318213.54, "taker_buy_quote": 892494.482091 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.667, "high": 0.6819, "low": 0.6441, "close": 0.6656, "volume": 2946820.72, "close_time": 1747079999999, "quote_volume": 1955373.383897, "trades": 39526, "taker_buy_base": 1510765.61, "taker_buy_quote": 1003006.393349 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.6653, "high": 0.6783, "low": 0.6626, "close": 0.6746, "volume": 984232.14, "close_time": 1747094399999, "quote_volume": 659739.860793, "trades": 11428, "taker_buy_base": 591815.43, "taker_buy_quote": 396622.539834 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.6745, "high": 0.6776, "low": 0.6358, "close": 0.6379, "volume": 2585867.31, "close_time": 1747108799999, "quote_volume": 1686606.24112, "trades": 29927, "taker_buy_base": 1113043.56, "taker_buy_quote": 728810.010014 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.6378, "high": 0.662, "low": 0.6365, "close": 0.6601, "volume": 1384164.31, "close_time": 1747123199999, "quote_volume": 904624.984389, "trades": 19119, "taker_buy_base": 785670.5, "taker_buy_quote": 513451.022888 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.6601, "high": 0.6797, "low": 0.6577, "close": 0.6747, "volume": 1362094.15, "close_time": 1747137599999, "quote_volume": 914983.616825, "trades": 15455, "taker_buy_base": 763093.59, "taker_buy_quote": 512838.936228 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.6748, "high": 0.686, "low": 0.6619, "close": 0.6776, "volume": 2804775.67, "close_time": 1747151999999, "quote_volume": 1891268.975667, "trades": 32850, "taker_buy_base": 1454807.14, "taker_buy_quote": 982076.59755 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.6777, "high": 0.7147, "low": 0.6773, "close": 0.7093, "volume": 2018006.59, "close_time": 1747166399999, "quote_volume": 1408137.602818, "trades": 24035, "taker_buy_base": 1150265.18, "taker_buy_quote": 802283.663361 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.7092, "high": 0.7126, "low": 0.6989, "close": 0.7025, "volume": 955732.6, "close_time": 1747180799999, "quote_volume": 674148.681048, "trades": 13238, "taker_buy_base": 411769.13, "taker_buy_quote": 290545.500251 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.7025, "high": 0.7264, "low": 0.6969, "close": 0.7018, "volume": 2476975.51, "close_time": 1747195199999, "quote_volume": 1758164.787308, "trades": 32616, "taker_buy_base": 1090826.41, "taker_buy_quote": 775995.326686 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.7018, "high": 0.7096, "low": 0.6916, "close": 0.6916, "volume": 1297054.75, "close_time": 1747209599999, "quote_volume": 908233.666997, "trades": 15053, "taker_buy_base": 631092.77, "taker_buy_quote": 442084.210024 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.6917, "high": 0.7019, "low": 0.6733, "close": 0.6821, "volume": 5420800.38, "close_time": 1747223999999, "quote_volume": 3724618.396275, "trades": 53054, "taker_buy_base": 2749241.3, "taker_buy_quote": 1888705.677389 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.6823, "high": 0.6857, "low": 0.6628, "close": 0.6697, "volume": 2291153.72, "close_time": 1747238399999, "quote_volume": 1541924.725337, "trades": 26680, "taker_buy_base": 1195522.92, "taker_buy_quote": 805179.788319 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.6697, "high": 0.6745, "low": 0.6614, "close": 0.669, "volume": 861134.12, "close_time": 1747252799999, "quote_volume": 575475.169143, "trades": 13662, "taker_buy_base": 394950.2, "taker_buy_quote": 264088.302243 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.6691, "high": 0.672, "low": 0.6588, "close": 0.6647, "volume": 671192.76, "close_time": 1747267199999, "quote_volume": 446912.213945, "trades": 7407, "taker_buy_base": 333226.82, "taker_buy_quote": 222085.424615 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.6648, "high": 0.6737, "low": 0.6554, "close": 0.6589, "volume": 759870.66, "close_time": 1747281599999, "quote_volume": 504541.577064, "trades": 13978, "taker_buy_base": 344360.23, "taker_buy_quote": 228859.138609 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.6589, "high": 0.6637, "low": 0.6293, "close": 0.6301, "volume": 1165018.16, "close_time": 1747295999999, "quote_volume": 752330.021124, "trades": 18125, "taker_buy_base": 547888.46, "taker_buy_quote": 353795.770045 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.6301, "high": 0.6475, "low": 0.6291, "close": 0.6402, "volume": 1477613.59, "close_time": 1747310399999, "quote_volume": 942767.965576, "trades": 16313, "taker_buy_base": 863912.29, "taker_buy_quote": 551493.675052 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.6401, "high": 0.6455, "low": 0.6154, "close": 0.6428, "volume": 1904687.91, "close_time": 1747324799999, "quote_volume": 1205159.633782, "trades": 29425, "taker_buy_base": 956247.27, "taker_buy_quote": 605668.955296 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.6428, "high": 0.6555, "low": 0.6269, "close": 0.6316, "volume": 984688.28, "close_time": 1747339199999, "quote_volume": 631842.021982, "trades": 16866, "taker_buy_base": 450856.49, "taker_buy_quote": 289731.189827 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.6317, "high": 0.6344, "low": 0.6087, "close": 0.6228, "volume": 892663.26, "close_time": 1747353599999, "quote_volume": 556941.01425, "trades": 13656, "taker_buy_base": 438505.04, "taker_buy_quote": 273743.477122 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6229, "high": 0.64, "low": 0.6199, "close": 0.6386, "volume": 1172840.82, "close_time": 1747367999999, "quote_volume": 742067.722959, "trades": 18010, "taker_buy_base": 666144.14, "taker_buy_quote": 421594.226054 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.6388, "high": 0.6439, "low": 0.6326, "close": 0.6417, "volume": 544952.92, "close_time": 1747382399999, "quote_volume": 348337.060581, "trades": 9359, "taker_buy_base": 291179.17, "taker_buy_quote": 186237.969387 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.6418, "high": 0.6438, "low": 0.6253, "close": 0.6366, "volume": 660719.48, "close_time": 1747396799999, "quote_volume": 420546.122199, "trades": 10636, "taker_buy_base": 329294.85, "taker_buy_quote": 209770.026725 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.6365, "high": 0.6375, "low": 0.6231, "close": 0.6321, "volume": 714281.24, "close_time": 1747411199999, "quote_volume": 451524.603872, "trades": 11103, "taker_buy_base": 327630.56, "taker_buy_quote": 207083.620619 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.6322, "high": 0.6354, "low": 0.6214, "close": 0.6265, "volume": 460016.71, "close_time": 1747425599999, "quote_volume": 288280.922251, "trades": 8031, "taker_buy_base": 198032.79, "taker_buy_quote": 124113.667237 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.6264, "high": 0.6264, "low": 0.602, "close": 0.6102, "volume": 799480.9, "close_time": 1747439999999, "quote_volume": 490226.918915, "trades": 8962, "taker_buy_base": 340850.05, "taker_buy_quote": 209239.512625 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6103, "high": 0.613, "low": 0.5872, "close": 0.6014, "volume": 968226.0, "close_time": 1747454399999, "quote_volume": 579161.298453, "trades": 15700, "taker_buy_base": 396857.04, "taker_buy_quote": 237519.303123 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.6014, "high": 0.6097, "low": 0.5975, "close": 0.6067, "volume": 614166.05, "close_time": 1747468799999, "quote_volume": 371208.181069, "trades": 8326, "taker_buy_base": 336881.75, "taker_buy_quote": 203576.819846 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.6067, "high": 0.624, "low": 0.5998, "close": 0.6203, "volume": 1013002.57, "close_time": 1747483199999, "quote_volume": 618923.788241, "trades": 12126, "taker_buy_base": 579248.61, "taker_buy_quote": 354224.026922 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.6204, "high": 0.6431, "low": 0.6114, "close": 0.6358, "volume": 2201957.2, "close_time": 1747497599999, "quote_volume": 1391539.817203, "trades": 20923, "taker_buy_base": 1198216.05, "taker_buy_quote": 757607.708272 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.6357, "high": 0.6403, "low": 0.6123, "close": 0.6135, "volume": 1621576.62, "close_time": 1747511999999, "quote_volume": 1019011.855234, "trades": 18456, "taker_buy_base": 785428.42, "taker_buy_quote": 494161.401118 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.6134, "high": 0.6266, "low": 0.607, "close": 0.6155, "volume": 762886.49, "close_time": 1747526399999, "quote_volume": 470717.339033, "trades": 9626, "taker_buy_base": 392380.28, "taker_buy_quote": 242177.52297 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.6154, "high": 0.6226, "low": 0.6096, "close": 0.6193, "volume": 1198994.6, "close_time": 1747540799999, "quote_volume": 738803.35699, "trades": 9137, "taker_buy_base": 508593.02, "taker_buy_quote": 313476.589426 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.6193, "high": 0.6523, "low": 0.6178, "close": 0.6509, "volume": 1805081.27, "close_time": 1747555199999, "quote_volume": 1143681.688916, "trades": 12488, "taker_buy_base": 762444.41, "taker_buy_quote": 483208.129155 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.6507, "high": 0.664, "low": 0.6417, "close": 0.6431, "volume": 1245011.52, "close_time": 1747569599999, "quote_volume": 811806.475631, "trades": 10944, "taker_buy_base": 653527.37, "taker_buy_quote": 426067.982692 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.643, "high": 0.6736, "low": 0.6394, "close": 0.6726, "volume": 1032211.31, "close_time": 1747583999999, "quote_volume": 678546.905188, "trades": 9654, "taker_buy_base": 509275.9, "taker_buy_quote": 334523.769031 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.6729, "high": 0.6767, "low": 0.6403, "close": 0.6417, "volume": 1610501.0, "close_time": 1747598399999, "quote_volume": 1064792.896929, "trades": 17537, "taker_buy_base": 791019.16, "taker_buy_quote": 524465.90601 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.6416, "high": 0.6809, "low": 0.6246, "close": 0.6804, "volume": 1374999.68, "close_time": 1747612799999, "quote_volume": 889820.415925, "trades": 18831, "taker_buy_base": 737671.15, "taker_buy_quote": 478639.53322 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.6806, "high": 0.6864, "low": 0.6595, "close": 0.6651, "volume": 1388015.94, "close_time": 1747627199999, "quote_volume": 932333.203851, "trades": 23791, "taker_buy_base": 667964.61, "taker_buy_quote": 448962.380122 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.6652, "high": 0.677, "low": 0.6478, "close": 0.6578, "volume": 3122669.98, "close_time": 1747641599999, "quote_volume": 2075165.633827, "trades": 37441, "taker_buy_base": 1680904.67, "taker_buy_quote": 1119073.518802 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.6579, "high": 0.6579, "low": 0.6328, "close": 0.6345, "volume": 1680700.23, "close_time": 1747655999999, "quote_volume": 1081076.232575, "trades": 19909, "taker_buy_base": 611594.69, "taker_buy_quote": 393109.740995 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.6345, "high": 0.6542, "low": 0.6226, "close": 0.6494, "volume": 1354957.6, "close_time": 1747670399999, "quote_volume": 865554.926719, "trades": 18023, "taker_buy_base": 711233.77, "taker_buy_quote": 454765.97066 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.6495, "high": 0.6622, "low": 0.6397, "close": 0.6513, "volume": 1380980.42, "close_time": 1747684799999, "quote_volume": 897310.521306, "trades": 16507, "taker_buy_base": 627463.15, "taker_buy_quote": 408248.264647 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.6512, "high": 0.6536, "low": 0.642, "close": 0.6496, "volume": 582671.25, "close_time": 1747699199999, "quote_volume": 377579.987056, "trades": 8115, "taker_buy_base": 254559.97, "taker_buy_quote": 164973.701285 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.6498, "high": 0.6693, "low": 0.6443, "close": 0.654, "volume": 1254494.97, "close_time": 1747713599999, "quote_volume": 825119.848934, "trades": 14526, "taker_buy_base": 501371.54, "taker_buy_quote": 329364.656148 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.654, "high": 0.6613, "low": 0.6446, "close": 0.6454, "volume": 649546.42, "close_time": 1747727999999, "quote_volume": 423944.22224, "trades": 9214, "taker_buy_base": 305507.56, "taker_buy_quote": 199582.940064 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.6453, "high": 0.6466, "low": 0.6297, "close": 0.6359, "volume": 777832.27, "close_time": 1747742399999, "quote_volume": 496753.43531, "trades": 10632, "taker_buy_base": 341988.33, "taker_buy_quote": 218569.772116 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.6358, "high": 0.6442, "low": 0.6284, "close": 0.6428, "volume": 691633.79, "close_time": 1747756799999, "quote_volume": 438876.423406, "trades": 10755, "taker_buy_base": 348344.07, "taker_buy_quote": 221109.811886 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.6427, "high": 0.6478, "low": 0.6265, "close": 0.6451, "volume": 913721.99, "close_time": 1747771199999, "quote_volume": 582731.694688, "trades": 12668, "taker_buy_base": 451789.22, "taker_buy_quote": 288060.317752 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.6452, "high": 0.6642, "low": 0.6419, "close": 0.661, "volume": 940718.56, "close_time": 1747785599999, "quote_volume": 617535.343148, "trades": 11753, "taker_buy_base": 503946.76, "taker_buy_quote": 330960.177374 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.6609, "high": 0.6809, "low": 0.6588, "close": 0.6773, "volume": 1240687.68, "close_time": 1747799999999, "quote_volume": 833532.839484, "trades": 16172, "taker_buy_base": 667319.96, "taker_buy_quote": 448651.981224 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.6774, "high": 0.6837, "low": 0.6657, "close": 0.6699, "volume": 950125.6, "close_time": 1747814399999, "quote_volume": 643386.633624, "trades": 16121, "taker_buy_base": 508474.62, "taker_buy_quote": 344586.051803 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.6699, "high": 0.6726, "low": 0.6569, "close": 0.6686, "volume": 1211575.93, "close_time": 1747828799999, "quote_volume": 806504.275283, "trades": 11882, "taker_buy_base": 511754.15, "taker_buy_quote": 340683.423916 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.6687, "high": 0.6754, "low": 0.6614, "close": 0.6729, "volume": 1050659.81, "close_time": 1747843199999, "quote_volume": 703035.397792, "trades": 14893, "taker_buy_base": 532417.82, "taker_buy_quote": 356186.553361 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.6731, "high": 0.6903, "low": 0.6496, "close": 0.674, "volume": 1761357.29, "close_time": 1747857599999, "quote_volume": 1174950.678188, "trades": 31332, "taker_buy_base": 890207.8, "taker_buy_quote": 594298.819033 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.6739, "high": 0.6908, "low": 0.6697, "close": 0.6808, "volume": 796042.71, "close_time": 1747871999999, "quote_volume": 540653.965366, "trades": 11619, "taker_buy_base": 415340.03, "taker_buy_quote": 281927.861947 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.6809, "high": 0.7009, "low": 0.68, "close": 0.6966, "volume": 1278415.01, "close_time": 1747886399999, "quote_volume": 886211.374535, "trades": 19488, "taker_buy_base": 605191.18, "taker_buy_quote": 419722.98042 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.6965, "high": 0.7006, "low": 0.6887, "close": 0.6941, "volume": 1094185.53, "close_time": 1747900799999, "quote_volume": 759350.510493, "trades": 15466, "taker_buy_base": 476835.62, "taker_buy_quote": 330964.892709 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.6942, "high": 0.7091, "low": 0.6929, "close": 0.6992, "volume": 985643.47, "close_time": 1747915199999, "quote_volume": 692015.469351, "trades": 14815, "taker_buy_base": 600238.87, "taker_buy_quote": 421581.861055 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.6993, "high": 0.7099, "low": 0.687, "close": 0.7041, "volume": 905192.91, "close_time": 1747929599999, "quote_volume": 632586.979507, "trades": 12455, "taker_buy_base": 393958.93, "taker_buy_quote": 275391.448748 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.7039, "high": 0.7099, "low": 0.6966, "close": 0.6993, "volume": 612646.1, "close_time": 1747943999999, "quote_volume": 430679.26139, "trades": 8203, "taker_buy_base": 291271.17, "taker_buy_quote": 204913.236937 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.6994, "high": 0.7077, "low": 0.6915, "close": 0.7071, "volume": 590602.08, "close_time": 1747958399999, "quote_volume": 412997.519292, "trades": 7734, "taker_buy_base": 283836.97, "taker_buy_quote": 198668.032748 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.7072, "high": 0.7196, "low": 0.7014, "close": 0.7156, "volume": 628000.75, "close_time": 1747972799999, "quote_volume": 445874.150876, "trades": 11260, "taker_buy_base": 335923.57, "taker_buy_quote": 238575.255125 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.7155, "high": 0.7157, "low": 0.6887, "close": 0.6897, "volume": 1440207.74, "close_time": 1747987199999, "quote_volume": 1003489.878421, "trades": 13058, "taker_buy_base": 623094.1, "taker_buy_quote": 433945.343918 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.6898, "high": 0.7087, "low": 0.6666, "close": 0.6728, "volume": 2298025.49, "close_time": 1748001599999, "quote_volume": 1580717.621764, "trades": 27503, "taker_buy_base": 1121793.95, "taker_buy_quote": 771008.628205 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.6729, "high": 0.6822, "low": 0.6554, "close": 0.6711, "volume": 1899324.48, "close_time": 1748015999999, "quote_volume": 1272181.423785, "trades": 36490, "taker_buy_base": 986771.79, "taker_buy_quote": 661166.57861 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.6712, "high": 0.6776, "low": 0.6639, "close": 0.6648, "volume": 630378.88, "close_time": 1748030399999, "quote_volume": 423058.104632, "trades": 12221, "taker_buy_base": 369297.0, "taker_buy_quote": 248051.356774 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.6648, "high": 0.6648, "low": 0.6386, "close": 0.6416, "volume": 893252.98, "close_time": 1748044799999, "quote_volume": 580731.901459, "trades": 14676, "taker_buy_base": 367079.6, "taker_buy_quote": 239223.285583 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.6417, "high": 0.6573, "low": 0.6369, "close": 0.6531, "volume": 870828.88, "close_time": 1748059199999, "quote_volume": 561718.992182, "trades": 15227, "taker_buy_base": 472810.59, "taker_buy_quote": 305202.73407 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.653, "high": 0.6549, "low": 0.6446, "close": 0.6472, "volume": 372531.59, "close_time": 1748073599999, "quote_volume": 241896.42234, "trades": 8527, "taker_buy_base": 175201.85, "taker_buy_quote": 113764.409587 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.6472, "high": 0.6556, "low": 0.6422, "close": 0.6512, "volume": 463012.6, "close_time": 1748087999999, "quote_volume": 300403.464337, "trades": 10263, "taker_buy_base": 229279.69, "taker_buy_quote": 148747.345139 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.6513, "high": 0.6581, "low": 0.6467, "close": 0.6537, "volume": 887805.12, "close_time": 1748102399999, "quote_volume": 579704.161796, "trades": 11312, "taker_buy_base": 434069.59, "taker_buy_quote": 283309.748994 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.6536, "high": 0.658, "low": 0.6468, "close": 0.6528, "volume": 383307.38, "close_time": 1748116799999, "quote_volume": 249858.130072, "trades": 8834, "taker_buy_base": 217669.44, "taker_buy_quote": 141865.465578 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.6529, "high": 0.6543, "low": 0.6346, "close": 0.6389, "volume": 838901.56, "close_time": 1748131199999, "quote_volume": 537625.783862, "trades": 10015, "taker_buy_base": 358732.75, "taker_buy_quote": 229772.588499 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.6389, "high": 0.6447, "low": 0.6266, "close": 0.6437, "volume": 705948.62, "close_time": 1748145599999, "quote_volume": 448463.031972, "trades": 13629, "taker_buy_base": 249315.61, "taker_buy_quote": 158306.615286 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.6436, "high": 0.6488, "low": 0.6353, "close": 0.6379, "volume": 570263.71, "close_time": 1748159999999, "quote_volume": 366922.148969, "trades": 7735, "taker_buy_base": 249909.03, "taker_buy_quote": 160944.444085 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.638, "high": 0.6381, "low": 0.627, "close": 0.6296, "volume": 480539.69, "close_time": 1748174399999, "quote_volume": 303705.797824, "trades": 10920, "taker_buy_base": 192746.33, "taker_buy_quote": 121838.29555 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.6296, "high": 0.6405, "low": 0.6224, "close": 0.6313, "volume": 615851.38, "close_time": 1748188799999, "quote_volume": 388759.782059, "trades": 13346, "taker_buy_base": 337890.46, "taker_buy_quote": 213423.230316 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.6312, "high": 0.637, "low": 0.6247, "close": 0.634, "volume": 344025.86, "close_time": 1748203199999, "quote_volume": 216809.475817, "trades": 8654, "taker_buy_base": 183373.11, "taker_buy_quote": 115645.356611 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.634, "high": 0.6503, "low": 0.628, "close": 0.6488, "volume": 535276.19, "close_time": 1748217599999, "quote_volume": 342404.203202, "trades": 10421, "taker_buy_base": 274614.67, "taker_buy_quote": 175754.11475 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.6488, "high": 0.6605, "low": 0.6444, "close": 0.6602, "volume": 830654.8, "close_time": 1748231999999, "quote_volume": 543352.50092, "trades": 12099, "taker_buy_base": 497741.65, "taker_buy_quote": 325719.394916 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.6602, "high": 0.6665, "low": 0.6578, "close": 0.6663, "volume": 522231.99, "close_time": 1748246399999, "quote_volume": 345461.301091, "trades": 9455, "taker_buy_base": 211347.47, "taker_buy_quote": 139901.716278 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.6664, "high": 0.6776, "low": 0.6662, "close": 0.6687, "volume": 997431.37, "close_time": 1748260799999, "quote_volume": 668951.207202, "trades": 15145, "taker_buy_base": 560241.36, "taker_buy_quote": 375819.14502 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.6688, "high": 0.6721, "low": 0.6567, "close": 0.6648, "volume": 657576.45, "close_time": 1748275199999, "quote_volume": 436538.270973, "trades": 12432, "taker_buy_base": 316189.77, "taker_buy_quote": 209967.832865 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.6649, "high": 0.6685, "low": 0.6507, "close": 0.654, "volume": 371164.17, "close_time": 1748289599999, "quote_volume": 244097.672383, "trades": 7968, "taker_buy_base": 176617.31, "taker_buy_quote": 116168.975004 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.6538, "high": 0.6611, "low": 0.6511, "close": 0.6583, "volume": 296953.03, "close_time": 1748303999999, "quote_volume": 194850.346624, "trades": 5727, "taker_buy_base": 143425.36, "taker_buy_quote": 94133.918835 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.6584, "high": 0.6699, "low": 0.64, "close": 0.6661, "volume": 613908.87, "close_time": 1748318399999, "quote_volume": 402918.504565, "trades": 9394, "taker_buy_base": 285500.0, "taker_buy_quote": 187514.218829 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.6663, "high": 0.6869, "low": 0.664, "close": 0.6802, "volume": 1123556.6, "close_time": 1748332799999, "quote_volume": 762309.852057, "trades": 14821, "taker_buy_base": 567578.52, "taker_buy_quote": 385012.413769 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.6803, "high": 0.6935, "low": 0.6803, "close": 0.6866, "volume": 723062.55, "close_time": 1748347199999, "quote_volume": 498179.054581, "trades": 8011, "taker_buy_base": 388320.34, "taker_buy_quote": 267753.148067 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.6866, "high": 0.6992, "low": 0.6813, "close": 0.6935, "volume": 913717.58, "close_time": 1748361599999, "quote_volume": 630693.109499, "trades": 10342, "taker_buy_base": 457889.12, "taker_buy_quote": 316120.170861 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.6937, "high": 0.7045, "low": 0.691, "close": 0.6984, "volume": 662833.84, "close_time": 1748375999999, "quote_volume": 464409.850205, "trades": 8571, "taker_buy_base": 322133.12, "taker_buy_quote": 225864.839471 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.6986, "high": 0.7052, "low": 0.6927, "close": 0.7001, "volume": 525542.74, "close_time": 1748390399999, "quote_volume": 367001.744594, "trades": 8502, "taker_buy_base": 313236.25, "taker_buy_quote": 218798.407831 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7001, "high": 0.7076, "low": 0.6967, "close": 0.7016, "volume": 844417.28, "close_time": 1748404799999, "quote_volume": 594052.736955, "trades": 13815, "taker_buy_base": 479467.44, "taker_buy_quote": 337353.800251 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.7014, "high": 0.7114, "low": 0.6912, "close": 0.6934, "volume": 1273931.27, "close_time": 1748419199999, "quote_volume": 893475.448574, "trades": 14692, "taker_buy_base": 567125.13, "taker_buy_quote": 398138.179751 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.6935, "high": 0.7036, "low": 0.6868, "close": 0.7018, "volume": 1213851.79, "close_time": 1748433599999, "quote_volume": 844230.498628, "trades": 12437, "taker_buy_base": 661984.72, "taker_buy_quote": 460459.991066 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.7019, "high": 0.7113, "low": 0.6884, "close": 0.7004, "volume": 1896548.43, "close_time": 1748447999999, "quote_volume": 1325473.67542, "trades": 18977, "taker_buy_base": 800216.92, "taker_buy_quote": 559998.805004 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.7004, "high": 0.7103, "low": 0.6899, "close": 0.6903, "volume": 1057575.48, "close_time": 1748462399999, "quote_volume": 742407.684782, "trades": 13692, "taker_buy_base": 511827.07, "taker_buy_quote": 359545.319756 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.6903, "high": 0.7167, "low": 0.6902, "close": 0.7154, "volume": 622252.54, "close_time": 1748476799999, "quote_volume": 437723.344796, "trades": 10213, "taker_buy_base": 305752.25, "taker_buy_quote": 215127.234846 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7153, "high": 0.736, "low": 0.7118, "close": 0.7315, "volume": 1184349.9, "close_time": 1748491199999, "quote_volume": 856888.232485, "trades": 18261, "taker_buy_base": 615013.29, "taker_buy_quote": 444896.550944 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.7316, "high": 0.7333, "low": 0.7145, "close": 0.7277, "volume": 1071107.12, "close_time": 1748505599999, "quote_volume": 774902.970029, "trades": 12873, "taker_buy_base": 478701.07, "taker_buy_quote": 346086.996256 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.7278, "high": 0.7358, "low": 0.7206, "close": 0.7244, "volume": 985075.41, "close_time": 1748519999999, "quote_volume": 717695.879008, "trades": 13513, "taker_buy_base": 526128.41, "taker_buy_quote": 383529.844523 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.7243, "high": 0.7246, "low": 0.7064, "close": 0.7193, "volume": 1655528.25, "close_time": 1748534399999, "quote_volume": 1185900.700307, "trades": 18925, "taker_buy_base": 860617.15, "taker_buy_quote": 616363.651866 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.7194, "high": 0.7214, "low": 0.6938, "close": 0.6946, "volume": 1065754.93, "close_time": 1748548799999, "quote_volume": 754160.824567, "trades": 15629, "taker_buy_base": 461790.48, "taker_buy_quote": 327186.09521 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.6945, "high": 0.7047, "low": 0.6899, "close": 0.6929, "volume": 691243.84, "close_time": 1748563199999, "quote_volume": 481546.398711, "trades": 10014, "taker_buy_base": 289571.75, "taker_buy_quote": 201833.910937 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.6928, "high": 0.6985, "low": 0.6653, "close": 0.6876, "volume": 3194993.12, "close_time": 1748577599999, "quote_volume": 2180468.050522, "trades": 33049, "taker_buy_base": 1817951.07, "taker_buy_quote": 1243197.031584 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.6877, "high": 0.6977, "low": 0.6763, "close": 0.6927, "volume": 1211426.76, "close_time": 1748591999999, "quote_volume": 834200.142625, "trades": 17079, "taker_buy_base": 613410.13, "taker_buy_quote": 422420.719181 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.6926, "high": 0.695, "low": 0.679, "close": 0.6874, "volume": 915219.94, "close_time": 1748606399999, "quote_volume": 629133.998085, "trades": 15251, "taker_buy_base": 488102.53, "taker_buy_quote": 335945.963877 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.6876, "high": 0.6897, "low": 0.6727, "close": 0.6748, "volume": 1232760.17, "close_time": 1748620799999, "quote_volume": 837552.413135, "trades": 18396, "taker_buy_base": 544820.04, "taker_buy_quote": 369994.332263 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.6748, "high": 0.678, "low": 0.6612, "close": 0.6678, "volume": 1683017.51, "close_time": 1748635199999, "quote_volume": 1123083.550442, "trades": 20947, "taker_buy_base": 749388.43, "taker_buy_quote": 499838.756876 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.6677, "high": 0.6734, "low": 0.6366, "close": 0.6385, "volume": 1247437.69, "close_time": 1748649599999, "quote_volume": 816192.323912, "trades": 14540, "taker_buy_base": 594589.05, "taker_buy_quote": 390245.393615 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.6386, "high": 0.6399, "low": 0.5938, "close": 0.5972, "volume": 3311419.8, "close_time": 1748663999999, "quote_volume": 2019177.88478, "trades": 36733, "taker_buy_base": 1418047.52, "taker_buy_quote": 863936.786224 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.5971, "high": 0.6151, "low": 0.5931, "close": 0.6143, "volume": 846180.06, "close_time": 1748678399999, "quote_volume": 512697.280902, "trades": 13481, "taker_buy_base": 472028.72, "taker_buy_quote": 286459.039881 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.6142, "high": 0.6154, "low": 0.5956, "close": 0.5982, "volume": 754938.71, "close_time": 1748692799999, "quote_volume": 455875.592735, "trades": 11355, "taker_buy_base": 412393.88, "taker_buy_quote": 248879.634823 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.5981, "high": 0.613, "low": 0.597, "close": 0.6003, "volume": 882364.39, "close_time": 1748707199999, "quote_volume": 532473.317521, "trades": 12324, "taker_buy_base": 416843.0, "taker_buy_quote": 251512.183014 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.6003, "high": 0.6105, "low": 0.5992, "close": 0.609, "volume": 679773.8, "close_time": 1748721599999, "quote_volume": 411172.847396, "trades": 8347, "taker_buy_base": 344176.95, "taker_buy_quote": 208092.514141 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.6088, "high": 0.6235, "low": 0.6066, "close": 0.6154, "volume": 831243.16, "close_time": 1748735999999, "quote_volume": 510973.385618, "trades": 9204, "taker_buy_base": 454621.81, "taker_buy_quote": 279367.502446 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6154, "high": 0.6165, "low": 0.5993, "close": 0.6138, "volume": 1538564.26, "close_time": 1748750399999, "quote_volume": 937339.443666, "trades": 13318, "taker_buy_base": 645349.97, "taker_buy_quote": 393452.155586 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.6138, "high": 0.63, "low": 0.6106, "close": 0.6211, "volume": 2588414.75, "close_time": 1748764799999, "quote_volume": 1611410.589404, "trades": 16046, "taker_buy_base": 1006943.71, "taker_buy_quote": 627393.591268 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.621, "high": 0.6281, "low": 0.6159, "close": 0.6222, "volume": 2027151.43, "close_time": 1748779199999, "quote_volume": 1262723.026497, "trades": 17777, "taker_buy_base": 897514.93, "taker_buy_quote": 558872.830006 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.6222, "high": 0.6415, "low": 0.6188, "close": 0.6367, "volume": 1487346.61, "close_time": 1748793599999, "quote_volume": 941728.654815, "trades": 15959, "taker_buy_base": 802580.02, "taker_buy_quote": 508616.830043 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.6367, "high": 0.6433, "low": 0.629, "close": 0.632, "volume": 953396.42, "close_time": 1748807999999, "quote_volume": 606965.396742, "trades": 11767, "taker_buy_base": 499999.52, "taker_buy_quote": 318413.817573 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.632, "high": 0.6477, "low": 0.6308, "close": 0.6471, "volume": 461375.4, "close_time": 1748822399999, "quote_volume": 295070.869273, "trades": 6258, "taker_buy_base": 268448.58, "taker_buy_quote": 171817.392157 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6472, "high": 0.6501, "low": 0.6294, "close": 0.6317, "volume": 1152910.63, "close_time": 1748836799999, "quote_volume": 740124.26144, "trades": 11796, "taker_buy_base": 602708.2, "taker_buy_quote": 387480.395562 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.6318, "high": 0.6478, "low": 0.6256, "close": 0.6426, "volume": 899353.27, "close_time": 1748851199999, "quote_volume": 574887.601941, "trades": 8546, "taker_buy_base": 355393.25, "taker_buy_quote": 227008.41063 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.6425, "high": 0.6455, "low": 0.6277, "close": 0.6346, "volume": 1022520.34, "close_time": 1748865599999, "quote_volume": 649114.271047, "trades": 9693, "taker_buy_base": 507494.16, "taker_buy_quote": 322016.665759 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.6347, "high": 0.665, "low": 0.6337, "close": 0.6601, "volume": 1474133.24, "close_time": 1748879999999, "quote_volume": 959422.861697, "trades": 15983, "taker_buy_base": 777842.81, "taker_buy_quote": 505405.832598 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.66, "high": 0.6824, "low": 0.6536, "close": 0.6711, "volume": 2694584.77, "close_time": 1748894399999, "quote_volume": 1807150.722789, "trades": 29295, "taker_buy_base": 1498386.35, "taker_buy_quote": 1006114.566883 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.6711, "high": 0.7124, "low": 0.6711, "close": 0.7046, "volume": 3092157.78, "close_time": 1748908799999, "quote_volume": 2150854.02448, "trades": 30136, "taker_buy_base": 1689856.68, "taker_buy_quote": 1174440.716929 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.7047, "high": 0.7146, "low": 0.691, "close": 0.6915, "volume": 1793046.9, "close_time": 1748923199999, "quote_volume": 1262289.779338, "trades": 17534, "taker_buy_base": 783667.41, "taker_buy_quote": 552701.410952 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.6914, "high": 0.6993, "low": 0.6786, "close": 0.6792, "volume": 1478684.13, "close_time": 1748937599999, "quote_volume": 1016566.135915, "trades": 17900, "taker_buy_base": 497229.31, "taker_buy_quote": 341763.590099 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.6793, "high": 0.6909, "low": 0.6757, "close": 0.6846, "volume": 977016.4, "close_time": 1748951999999, "quote_volume": 667561.328084, "trades": 11608, "taker_buy_base": 424347.31, "taker_buy_quote": 290200.387199 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.6847, "high": 0.7016, "low": 0.6829, "close": 0.698, "volume": 913985.73, "close_time": 1748966399999, "quote_volume": 634342.67332, "trades": 12009, "taker_buy_base": 472208.15, "taker_buy_quote": 327706.44914 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.6981, "high": 0.7052, "low": 0.6946, "close": 0.7009, "volume": 752763.97, "close_time": 1748980799999, "quote_volume": 526537.258421, "trades": 8676, "taker_buy_base": 445219.81, "taker_buy_quote": 311299.713774 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.7008, "high": 0.7008, "low": 0.6826, "close": 0.6832, "volume": 997726.22, "close_time": 1748995199999, "quote_volume": 686978.51744, "trades": 10255, "taker_buy_base": 332201.19, "taker_buy_quote": 229028.173435 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.683, "high": 0.7197, "low": 0.682, "close": 0.7179, "volume": 1622662.77, "close_time": 1749009599999, "quote_volume": 1146742.889895, "trades": 15320, "taker_buy_base": 858246.91, "taker_buy_quote": 606587.694944 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.7179, "high": 0.7608, "low": 0.7146, "close": 0.7586, "volume": 4799907.78, "close_time": 1749023999999, "quote_volume": 3558483.083353, "trades": 45705, "taker_buy_base": 3115494.74, "taker_buy_quote": 2311776.984362 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.7586, "high": 0.7862, "low": 0.7444, "close": 0.7464, "volume": 8231048.2, "close_time": 1749038399999, "quote_volume": 6300413.503173, "trades": 64317, "taker_buy_base": 3751900.24, "taker_buy_quote": 2876194.883159 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.7464, "high": 0.7618, "low": 0.7331, "close": 0.745, "volume": 4302969.2, "close_time": 1749052799999, "quote_volume": 3212700.873702, "trades": 38208, "taker_buy_base": 2158160.84, "taker_buy_quote": 1611844.014892 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.7448, "high": 0.7459, "low": 0.7181, "close": 0.722, "volume": 2470091.58, "close_time": 1749067199999, "quote_volume": 1799025.936372, "trades": 26684, "taker_buy_base": 1099225.6, "taker_buy_quote": 801236.09814 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.722, "high": 0.7268, "low": 0.7129, "close": 0.7268, "volume": 1474531.15, "close_time": 1749081599999, "quote_volume": 1060020.133895, "trades": 16283, "taker_buy_base": 746344.61, "taker_buy_quote": 536876.865271 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.7268, "high": 0.7376, "low": 0.7183, "close": 0.7213, "volume": 1878519.9, "close_time": 1749095999999, "quote_volume": 1368866.705218, "trades": 22246, "taker_buy_base": 971906.92, "taker_buy_quote": 708751.857913 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.7212, "high": 0.7237, "low": 0.704, "close": 0.7057, "volume": 1532661.04, "close_time": 1749110399999, "quote_volume": 1092278.747602, "trades": 15670, "taker_buy_base": 675662.82, "taker_buy_quote": 481836.82423 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.7058, "high": 0.7109, "low": 0.6997, "close": 0.704, "volume": 1141986.69, "close_time": 1749124799999, "quote_volume": 805972.56537, "trades": 13134, "taker_buy_base": 582629.15, "taker_buy_quote": 411289.52269 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.7041, "high": 0.7151, "low": 0.6906, "close": 0.6957, "volume": 1522037.92, "close_time": 1749139199999, "quote_volume": 1069950.419281, "trades": 14915, "taker_buy_base": 701832.4, "taker_buy_quote": 492451.811086 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.6958, "high": 0.7045, "low": 0.6813, "close": 0.6864, "volume": 1920965.64, "close_time": 1749153599999, "quote_volume": 1328285.502357, "trades": 20866, "taker_buy_base": 1009745.62, "taker_buy_quote": 699065.946657 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.6865, "high": 0.6865, "low": 0.6611, "close": 0.6644, "volume": 2182840.0, "close_time": 1749167999999, "quote_volume": 1460601.53518, "trades": 24783, "taker_buy_base": 1046021.08, "taker_buy_quote": 699432.487802 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6645, "high": 0.7044, "low": 0.6587, "close": 0.7024, "volume": 1763241.49, "close_time": 1749182399999, "quote_volume": 1199644.175318, "trades": 20664, "taker_buy_base": 1025535.88, "taker_buy_quote": 698827.361496 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.7023, "high": 0.748, "low": 0.6969, "close": 0.7447, "volume": 4461329.01, "close_time": 1749196799999, "quote_volume": 3248672.675053, "trades": 42834, "taker_buy_base": 2481671.54, "taker_buy_quote": 1807016.790206 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.7447, "high": 0.7471, "low": 0.7204, "close": 0.7234, "volume": 3392527.78, "close_time": 1749211199999, "quote_volume": 2496139.022607, "trades": 35163, "taker_buy_base": 1591724.79, "taker_buy_quote": 1172633.982033 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.7235, "high": 0.7382, "low": 0.7005, "close": 0.7088, "volume": 2828982.83, "close_time": 1749225599999, "quote_volume": 2036220.697732, "trades": 28849, "taker_buy_base": 1244301.82, "taker_buy_quote": 896546.513847 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.7086, "high": 0.7108, "low": 0.6832, "close": 0.6858, "volume": 1789217.5, "close_time": 1749239999999, "quote_volume": 1239348.71525, "trades": 17544, "taker_buy_base": 774629.94, "taker_buy_quote": 536682.194945 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.6856, "high": 0.6897, "low": 0.6782, "close": 0.6817, "volume": 1234422.91, "close_time": 1749254399999, "quote_volume": 844270.141003, "trades": 12091, "taker_buy_base": 727457.53, "taker_buy_quote": 497850.857432 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6817, "high": 0.6948, "low": 0.6801, "close": 0.6897, "volume": 1431627.98, "close_time": 1749268799999, "quote_volume": 983811.677633, "trades": 11646, "taker_buy_base": 728486.81, "taker_buy_quote": 500639.795255 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.6897, "high": 0.6959, "low": 0.6854, "close": 0.6933, "volume": 785103.54, "close_time": 1749283199999, "quote_volume": 542148.861546, "trades": 8280, "taker_buy_base": 382275.09, "taker_buy_quote": 264227.983739 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.6934, "high": 0.7133, "low": 0.6828, "close": 0.7121, "volume": 2333501.81, "close_time": 1749297599999, "quote_volume": 1635303.513434, "trades": 18797, "taker_buy_base": 1254713.53, "taker_buy_quote": 879450.771884 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.7119, "high": 0.7199, "low": 0.6989, "close": 0.7043, "volume": 1569053.25, "close_time": 1749311999999, "quote_volume": 1112106.692938, "trades": 17433, "taker_buy_base": 789526.81, "taker_buy_quote": 559619.312218 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.7041, "high": 0.709, "low": 0.6908, "close": 0.6911, "volume": 1197430.07, "close_time": 1749326399999, "quote_volume": 836771.659741, "trades": 13763, "taker_buy_base": 531494.5, "taker_buy_quote": 371840.779765 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.6911, "high": 0.7028, "low": 0.691, "close": 0.6962, "volume": 615946.09, "close_time": 1749340799999, "quote_volume": 429068.307014, "trades": 7082, "taker_buy_base": 303430.44, "taker_buy_quote": 211645.64459 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6961, "high": 0.7062, "low": 0.693, "close": 0.7035, "volume": 879103.29, "close_time": 1749355199999, "quote_volume": 614568.74822, "trades": 8460, "taker_buy_base": 435030.17, "taker_buy_quote": 304118.679634 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.7035, "high": 0.7159, "low": 0.6999, "close": 0.7066, "volume": 1056117.59, "close_time": 1749369599999, "quote_volume": 748140.437108, "trades": 11551, "taker_buy_base": 625171.05, "taker_buy_quote": 443175.144676 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.7066, "high": 0.7105, "low": 0.6954, "close": 0.7083, "volume": 1313631.71, "close_time": 1749383999999, "quote_volume": 923420.779084, "trades": 12945, "taker_buy_base": 617415.42, "taker_buy_quote": 434602.87921 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.7085, "high": 0.7135, "low": 0.6968, "close": 0.7019, "volume": 1407064.94, "close_time": 1749398399999, "quote_volume": 992268.386882, "trades": 13487, "taker_buy_base": 655474.17, "taker_buy_quote": 462242.036514 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.7019, "high": 0.7076, "low": 0.6986, "close": 0.7038, "volume": 766505.04, "close_time": 1749412799999, "quote_volume": 538699.68259, "trades": 8694, "taker_buy_base": 344084.34, "taker_buy_quote": 241817.664461 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.7039, "high": 0.7115, "low": 0.6978, "close": 0.7077, "volume": 793379.04, "close_time": 1749427199999, "quote_volume": 558855.734735, "trades": 8518, "taker_buy_base": 389058.04, "taker_buy_quote": 274072.188297 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.7077, "high": 0.7162, "low": 0.702, "close": 0.7155, "volume": 1168360.06, "close_time": 1749441599999, "quote_volume": 829565.073597, "trades": 14218, "taker_buy_base": 597429.11, "taker_buy_quote": 424244.759979 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.7155, "high": 0.7197, "low": 0.6787, "close": 0.6886, "volume": 3278049.91, "close_time": 1749455999999, "quote_volume": 2278670.025822, "trades": 30069, "taker_buy_base": 1425711.95, "taker_buy_quote": 989467.720425 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.6886, "high": 0.7056, "low": 0.6835, "close": 0.7041, "volume": 2186057.11, "close_time": 1749470399999, "quote_volume": 1524541.231207, "trades": 15877, "taker_buy_base": 1007174.27, "taker_buy_quote": 701617.299506 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.7042, "high": 0.7198, "low": 0.7015, "close": 0.7147, "volume": 2177564.86, "close_time": 1749484799999, "quote_volume": 1550341.41683, "trades": 17031, "taker_buy_base": 1253005.41, "taker_buy_quote": 892623.520703 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.7147, "high": 0.7254, "low": 0.707, "close": 0.7085, "volume": 1306180.3, "close_time": 1749499199999, "quote_volume": 936765.600828, "trades": 14743, "taker_buy_base": 653708.78, "taker_buy_quote": 469078.158613 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.7086, "high": 0.7312, "low": 0.7086, "close": 0.727, "volume": 1939754.9, "close_time": 1749513599999, "quote_volume": 1399903.715173, "trades": 20179, "taker_buy_base": 1098326.54, "taker_buy_quote": 792327.877838 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.7271, "high": 0.7379, "low": 0.7227, "close": 0.7264, "volume": 1738595.25, "close_time": 1749527999999, "quote_volume": 1269127.615358, "trades": 17546, "taker_buy_base": 970312.74, "taker_buy_quote": 708452.769367 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.7265, "high": 0.7275, "low": 0.7116, "close": 0.7223, "volume": 1191159.65, "close_time": 1749542399999, "quote_volume": 856860.212948, "trades": 13314, "taker_buy_base": 605383.12, "taker_buy_quote": 435631.199078 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.7224, "high": 0.7386, "low": 0.7178, "close": 0.7384, "volume": 1149519.46, "close_time": 1749556799999, "quote_volume": 836653.61225, "trades": 13187, "taker_buy_base": 568873.82, "taker_buy_quote": 413826.210034 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7384, "high": 0.7422, "low": 0.7175, "close": 0.7277, "volume": 1701953.51, "close_time": 1749571199999, "quote_volume": 1239352.028774, "trades": 20991, "taker_buy_base": 900877.91, "taker_buy_quote": 656523.049162 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.7278, "high": 0.7373, "low": 0.7239, "close": 0.7314, "volume": 1110815.02, "close_time": 1749585599999, "quote_volume": 810832.960058, "trades": 12552, "taker_buy_base": 526723.16, "taker_buy_quote": 384639.990342 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.7313, "high": 0.7408, "low": 0.7267, "close": 0.7407, "volume": 711839.67, "close_time": 1749599999999, "quote_volume": 522844.47249, "trades": 11072, "taker_buy_base": 346521.83, "taker_buy_quote": 254569.254531 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7406, "high": 0.7408, "low": 0.728, "close": 0.7358, "volume": 864672.34, "close_time": 1749614399999, "quote_volume": 635911.898264, "trades": 12695, "taker_buy_base": 387048.35, "taker_buy_quote": 284706.387747 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.7358, "high": 0.737, "low": 0.7227, "close": 0.7239, "volume": 1062547.37, "close_time": 1749628799999, "quote_volume": 772821.323412, "trades": 15075, "taker_buy_base": 352630.64, "taker_buy_quote": 256719.862104 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.7239, "high": 0.7274, "low": 0.7157, "close": 0.721, "volume": 703535.89, "close_time": 1749643199999, "quote_volume": 507122.607207, "trades": 10720, "taker_buy_base": 323156.25, "taker_buy_quote": 233007.003014 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.7208, "high": 0.7378, "low": 0.7182, "close": 0.7354, "volume": 1239345.66, "close_time": 1749657599999, "quote_volume": 902642.096914, "trades": 17326, "taker_buy_base": 603581.29, "taker_buy_quote": 439832.233316 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.7354, "high": 0.737, "low": 0.7193, "close": 0.7214, "volume": 931158.59, "close_time": 1749671999999, "quote_volume": 677555.028531, "trades": 12258, "taker_buy_base": 410056.61, "taker_buy_quote": 298803.429792 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.7213, "high": 0.7284, "low": 0.7034, "close": 0.712, "volume": 1196896.35, "close_time": 1749686399999, "quote_volume": 851326.227287, "trades": 11958, "taker_buy_base": 396716.06, "taker_buy_quote": 283052.21105 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.7121, "high": 0.726, "low": 0.7057, "close": 0.7212, "volume": 821166.22, "close_time": 1749700799999, "quote_volume": 586557.36322, "trades": 11403, "taker_buy_base": 381124.16, "taker_buy_quote": 272414.473072 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.7212, "high": 0.728, "low": 0.7147, "close": 0.7237, "volume": 1016579.65, "close_time": 1749715199999, "quote_volume": 733917.217748, "trades": 15566, "taker_buy_base": 529748.32, "taker_buy_quote": 382496.246431 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.7236, "high": 0.7237, "low": 0.6966, "close": 0.6968, "volume": 1301845.66, "close_time": 1749729599999, "quote_volume": 922237.980602, "trades": 18245, "taker_buy_base": 491713.63, "taker_buy_quote": 348377.713128 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.6968, "high": 0.7131, "low": 0.6948, "close": 0.6985, "volume": 1164482.67, "close_time": 1749743999999, "quote_volume": 820280.799488, "trades": 15483, "taker_buy_base": 543440.39, "taker_buy_quote": 382876.59539 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.6986, "high": 0.7128, "low": 0.6915, "close": 0.6941, "volume": 924911.35, "close_time": 1749758399999, "quote_volume": 648240.281636, "trades": 12426, "taker_buy_base": 389186.76, "taker_buy_quote": 273068.927377 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.694, "high": 0.6978, "low": 0.6858, "close": 0.6888, "volume": 855066.0, "close_time": 1749772799999, "quote_volume": 590631.172313, "trades": 13854, "taker_buy_base": 349600.79, "taker_buy_quote": 241526.238789 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.689, "high": 0.6892, "low": 0.654, "close": 0.6706, "volume": 3115034.93, "close_time": 1749787199999, "quote_volume": 2078080.189732, "trades": 41336, "taker_buy_base": 1371089.2, "taker_buy_quote": 914364.145355 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.6706, "high": 0.6706, "low": 0.6587, "close": 0.6662, "volume": 881986.74, "close_time": 1749801599999, "quote_volume": 586866.257627, "trades": 13448, "taker_buy_base": 403645.04, "taker_buy_quote": 268408.825484 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.6663, "high": 0.6727, "low": 0.6641, "close": 0.6683, "volume": 1119664.14, "close_time": 1749815999999, "quote_volume": 748481.429102, "trades": 11840, "taker_buy_base": 498905.02, "taker_buy_quote": 333491.639 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.6684, "high": 0.6724, "low": 0.6282, "close": 0.6641, "volume": 4777880.6, "close_time": 1749830399999, "quote_volume": 3105623.188469, "trades": 43455, "taker_buy_base": 2602801.29, "taker_buy_quote": 1695074.317748 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.6641, "high": 0.6712, "low": 0.652, "close": 0.6557, "volume": 2581517.81, "close_time": 1749844799999, "quote_volume": 1703598.348462, "trades": 25294, "taker_buy_base": 1316095.89, "taker_buy_quote": 868955.970173 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.6557, "high": 0.6749, "low": 0.6555, "close": 0.673, "volume": 569833.91, "close_time": 1749859199999, "quote_volume": 380031.351854, "trades": 8602, "taker_buy_base": 339307.45, "taker_buy_quote": 226163.412331 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6731, "high": 0.6891, "low": 0.6689, "close": 0.6887, "volume": 1037161.56, "close_time": 1749873599999, "quote_volume": 702222.727496, "trades": 9120, "taker_buy_base": 613218.64, "taker_buy_quote": 415882.796097 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.6887, "high": 0.6953, "low": 0.6838, "close": 0.6844, "volume": 893919.58, "close_time": 1749887999999, "quote_volume": 616729.489341, "trades": 9659, "taker_buy_base": 518290.97, "taker_buy_quote": 357668.800295 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.6844, "high": 0.6948, "low": 0.6819, "close": 0.6928, "volume": 486824.71, "close_time": 1749902399999, "quote_volume": 335066.609628, "trades": 5749, "taker_buy_base": 210920.58, "taker_buy_quote": 145209.310479 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.6927, "high": 0.6984, "low": 0.6841, "close": 0.6867, "volume": 678494.49, "close_time": 1749916799999, "quote_volume": 468978.965642, "trades": 8609, "taker_buy_base": 334736.56, "taker_buy_quote": 231470.217403 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.6867, "high": 0.6867, "low": 0.6731, "close": 0.6755, "volume": 734500.0, "close_time": 1749931199999, "quote_volume": 498324.630344, "trades": 9302, "taker_buy_base": 320779.99, "taker_buy_quote": 217591.368294 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.6756, "high": 0.6849, "low": 0.6701, "close": 0.6803, "volume": 554595.1, "close_time": 1749945599999, "quote_volume": 376314.781874, "trades": 7987, "taker_buy_base": 264472.56, "taker_buy_quote": 179487.647533 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6803, "high": 0.681, "low": 0.6725, "close": 0.6739, "volume": 413272.05, "close_time": 1749959999999, "quote_volume": 279587.129062, "trades": 5922, "taker_buy_base": 202597.22, "taker_buy_quote": 137084.079254 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.6739, "high": 0.6828, "low": 0.6739, "close": 0.6796, "volume": 361425.71, "close_time": 1749974399999, "quote_volume": 245256.722833, "trades": 4643, "taker_buy_base": 194821.14, "taker_buy_quote": 132245.300023 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.6796, "high": 0.6819, "low": 0.6673, "close": 0.6705, "volume": 492054.68, "close_time": 1749988799999, "quote_volume": 332105.743207, "trades": 5559, "taker_buy_base": 211906.83, "taker_buy_quote": 143202.29038 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.6705, "high": 0.675, "low": 0.6579, "close": 0.6611, "volume": 1419316.47, "close_time": 1750003199999, "quote_volume": 943587.892219, "trades": 13080, "taker_buy_base": 772152.6, "taker_buy_quote": 513257.819921 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.6612, "high": 0.6654, "low": 0.6571, "close": 0.6603, "volume": 533643.66, "close_time": 1750017599999, "quote_volume": 352876.56886, "trades": 6631, "taker_buy_base": 251492.53, "taker_buy_quote": 166310.669853 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.6604, "high": 0.6668, "low": 0.652, "close": 0.664, "volume": 491452.38, "close_time": 1750031999999, "quote_volume": 323951.553138, "trades": 7350, "taker_buy_base": 244410.01, "taker_buy_quote": 161056.684177 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.6641, "high": 0.6757, "low": 0.6611, "close": 0.6734, "volume": 829074.5, "close_time": 1750046399999, "quote_volume": 554934.697253, "trades": 11996, "taker_buy_base": 459568.47, "taker_buy_quote": 308212.769349 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.6734, "high": 0.6827, "low": 0.6731, "close": 0.6817, "volume": 534216.27, "close_time": 1750060799999, "quote_volume": 362369.745624, "trades": 6420, "taker_buy_base": 250870.46, "taker_buy_quote": 170247.958076 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.6817, "high": 0.6901, "low": 0.6795, "close": 0.6878, "volume": 660376.55, "close_time": 1750075199999, "quote_volume": 453205.734496, "trades": 6137, "taker_buy_base": 339049.4, "taker_buy_quote": 232705.997501 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.6879, "high": 0.6884, "low": 0.6658, "close": 0.6781, "volume": 2851606.97, "close_time": 1750089599999, "quote_volume": 1924189.670612, "trades": 24012, "taker_buy_base": 1502021.39, "taker_buy_quote": 1013150.045471 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.6781, "high": 0.684, "low": 0.6781, "close": 0.6797, "volume": 440986.29, "close_time": 1750103999999, "quote_volume": 300249.786413, "trades": 5074, "taker_buy_base": 212752.56, "taker_buy_quote": 144859.989411 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.6798, "high": 0.6866, "low": 0.66, "close": 0.6631, "volume": 1371901.3, "close_time": 1750118399999, "quote_volume": 918978.039122, "trades": 12760, "taker_buy_base": 643446.32, "taker_buy_quote": 431233.431898 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6631, "high": 0.6747, "low": 0.6564, "close": 0.6699, "volume": 934875.61, "close_time": 1750132799999, "quote_volume": 623131.080183, "trades": 10935, "taker_buy_base": 430830.2, "taker_buy_quote": 287084.929275 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.67, "high": 0.6718, "low": 0.6652, "close": 0.6695, "volume": 333622.22, "close_time": 1750147199999, "quote_volume": 222878.987112, "trades": 4508, "taker_buy_base": 150132.85, "taker_buy_quote": 100345.960399 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.6695, "high": 0.6695, "low": 0.6578, "close": 0.6601, "volume": 428631.25, "close_time": 1750161599999, "quote_volume": 283982.36781, "trades": 5045, "taker_buy_base": 170034.52, "taker_buy_quote": 112618.158097 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.6599, "high": 0.6686, "low": 0.6504, "close": 0.6565, "volume": 1127928.29, "close_time": 1750175999999, "quote_volume": 743857.768854, "trades": 9910, "taker_buy_base": 632544.73, "taker_buy_quote": 418013.435686 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.6564, "high": 0.6623, "low": 0.6437, "close": 0.6586, "volume": 728967.45, "close_time": 1750190399999, "quote_volume": 475803.97601, "trades": 10369, "taker_buy_base": 315049.07, "taker_buy_quote": 205860.825028 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.6586, "high": 0.6611, "low": 0.6464, "close": 0.6506, "volume": 304164.17, "close_time": 1750204799999, "quote_volume": 198408.942021, "trades": 4828, "taker_buy_base": 143820.13, "taker_buy_quote": 93763.236116 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.6507, "high": 0.6559, "low": 0.6491, "close": 0.6527, "volume": 483417.38, "close_time": 1750219199999, "quote_volume": 315506.440368, "trades": 5245, "taker_buy_base": 196918.28, "taker_buy_quote": 128531.229251 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.6528, "high": 0.6584, "low": 0.6484, "close": 0.6493, "volume": 180490.73, "close_time": 1750233599999, "quote_volume": 117775.182404, "trades": 2931, "taker_buy_base": 78438.79, "taker_buy_quote": 51206.954763 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.6492, "high": 0.6505, "low": 0.6188, "close": 0.6245, "volume": 955455.37, "close_time": 1750247999999, "quote_volume": 602404.602707, "trades": 8522, "taker_buy_base": 436810.13, "taker_buy_quote": 275427.395002 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.6246, "high": 0.6268, "low": 0.6057, "close": 0.624, "volume": 1911919.79, "close_time": 1750262399999, "quote_volume": 1181458.294729, "trades": 14628, "taker_buy_base": 906055.89, "taker_buy_quote": 560055.478601 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.6238, "high": 0.6288, "low": 0.6163, "close": 0.6214, "volume": 1047465.08, "close_time": 1750276799999, "quote_volume": 651659.666008, "trades": 12150, "taker_buy_base": 560537.22, "taker_buy_quote": 348866.338029 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.6214, "high": 0.634, "low": 0.6197, "close": 0.6282, "volume": 690870.76, "close_time": 1750291199999, "quote_volume": 434085.63871, "trades": 9077, "taker_buy_base": 357688.88, "taker_buy_quote": 224821.172959 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.6283, "high": 0.6399, "low": 0.6241, "close": 0.6397, "volume": 746042.84, "close_time": 1750305599999, "quote_volume": 472082.257703, "trades": 8264, "taker_buy_base": 401722.09, "taker_buy_quote": 254374.898588 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.6399, "high": 0.6409, "low": 0.6314, "close": 0.6361, "volume": 272656.91, "close_time": 1750319999999, "quote_volume": 173337.110293, "trades": 4972, "taker_buy_base": 121828.96, "taker_buy_quote": 77443.234433 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.636, "high": 0.6396, "low": 0.6274, "close": 0.6277, "volume": 353426.15, "close_time": 1750334399999, "quote_volume": 223705.084124, "trades": 5573, "taker_buy_base": 137191.86, "taker_buy_quote": 86813.308818 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.6278, "high": 0.6306, "low": 0.623, "close": 0.6272, "volume": 430104.5, "close_time": 1750348799999, "quote_volume": 269123.928798, "trades": 4762, "taker_buy_base": 212407.86, "taker_buy_quote": 132926.610864 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.6272, "high": 0.6354, "low": 0.6242, "close": 0.6294, "volume": 563633.01, "close_time": 1750363199999, "quote_volume": 354954.064561, "trades": 6358, "taker_buy_base": 327568.49, "taker_buy_quote": 206266.849706 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.6295, "high": 0.6337, "low": 0.6269, "close": 0.631, "volume": 272622.42, "close_time": 1750377599999, "quote_volume": 171823.166298, "trades": 4043, "taker_buy_base": 109913.1, "taker_buy_quote": 69275.543876 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.631, "high": 0.6321, "low": 0.6206, "close": 0.6236, "volume": 463064.13, "close_time": 1750391999999, "quote_volume": 290399.648746, "trades": 4112, "taker_buy_base": 126944.82, "taker_buy_quote": 79588.431508 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.6236, "high": 0.6348, "low": 0.619, "close": 0.6332, "volume": 487664.41, "close_time": 1750406399999, "quote_volume": 305580.369459, "trades": 4544, "taker_buy_base": 275916.87, "taker_buy_quote": 172904.899861 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.6331, "high": 0.6385, "low": 0.6285, "close": 0.6305, "volume": 262119.89, "close_time": 1750420799999, "quote_volume": 166320.355304, "trades": 3720, "taker_buy_base": 91675.89, "taker_buy_quote": 58207.90438 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.6306, "high": 0.6356, "low": 0.6224, "close": 0.6246, "volume": 531643.57, "close_time": 1750435199999, "quote_volume": 334174.818343, "trades": 5833, "taker_buy_base": 233125.91, "taker_buy_quote": 146594.79939 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.6245, "high": 0.6253, "low": 0.6039, "close": 0.6176, "volume": 1008582.62, "close_time": 1750449599999, "quote_volume": 618591.924768, "trades": 10216, "taker_buy_base": 435819.04, "taker_buy_quote": 267316.40496 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.6174, "high": 0.6218, "low": 0.6092, "close": 0.6148, "volume": 317963.93, "close_time": 1750463999999, "quote_volume": 195431.161733, "trades": 4208, "taker_buy_base": 96863.12, "taker_buy_quote": 59589.241354 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.6149, "high": 0.6217, "low": 0.6147, "close": 0.618, "volume": 345542.32, "close_time": 1750478399999, "quote_volume": 213778.407293, "trades": 3056, "taker_buy_base": 162263.36, "taker_buy_quote": 100376.963228 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.6179, "high": 0.6233, "low": 0.6151, "close": 0.6231, "volume": 180613.63, "close_time": 1750492799999, "quote_volume": 111773.895703, "trades": 2307, "taker_buy_base": 69431.24, "taker_buy_quote": 43019.058003 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.6232, "high": 0.627, "low": 0.6172, "close": 0.6175, "volume": 443485.08, "close_time": 1750507199999, "quote_volume": 276055.732805, "trades": 3086, "taker_buy_base": 226253.41, "taker_buy_quote": 140999.223819 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.6176, "high": 0.619, "low": 0.5992, "close": 0.6069, "volume": 776953.8, "close_time": 1750521599999, "quote_volume": 470611.400247, "trades": 5903, "taker_buy_base": 330208.61, "taker_buy_quote": 199671.022837 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.6068, "high": 0.6085, "low": 0.5843, "close": 0.5873, "volume": 830252.87, "close_time": 1750535999999, "quote_volume": 492359.660623, "trades": 7897, "taker_buy_base": 353733.43, "taker_buy_quote": 209988.43821 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.5873, "high": 0.5929, "low": 0.5695, "close": 0.58, "volume": 1516202.98, "close_time": 1750550399999, "quote_volume": 877746.648276, "trades": 12805, "taker_buy_base": 699078.11, "taker_buy_quote": 404918.684993 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.58, "high": 0.587, "low": 0.5646, "close": 0.5679, "volume": 1047742.53, "close_time": 1750564799999, "quote_volume": 601335.695602, "trades": 10663, "taker_buy_base": 487944.86, "taker_buy_quote": 279883.474401 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.5681, "high": 0.5832, "low": 0.5661, "close": 0.5732, "volume": 1489206.58, "close_time": 1750579199999, "quote_volume": 859407.648349, "trades": 17417, "taker_buy_base": 869851.77, "taker_buy_quote": 502312.881518 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.5733, "high": 0.5748, "low": 0.5568, "close": 0.5598, "volume": 1975925.66, "close_time": 1750593599999, "quote_volume": 1116395.649876, "trades": 18307, "taker_buy_base": 849529.78, "taker_buy_quote": 479899.275184 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.5598, "high": 0.5636, "low": 0.5421, "close": 0.5557, "volume": 1989627.29, "close_time": 1750607999999, "quote_volume": 1097808.638501, "trades": 18497, "taker_buy_base": 966974.48, "taker_buy_quote": 533539.673046 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.5557, "high": 0.5579, "low": 0.5398, "close": 0.5414, "volume": 798757.43, "close_time": 1750622399999, "quote_volume": 439053.412355, "trades": 9274, "taker_buy_base": 400384.53, "taker_buy_quote": 220010.549123 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.5415, "high": 0.5607, "low": 0.5284, "close": 0.5594, "volume": 1190039.87, "close_time": 1750636799999, "quote_volume": 645420.032178, "trades": 11007, "taker_buy_base": 640886.3, "taker_buy_quote": 347657.259745 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5593, "high": 0.5669, "low": 0.5571, "close": 0.5633, "volume": 703076.68, "close_time": 1750651199999, "quote_volume": 395272.701224, "trades": 5179, "taker_buy_base": 359975.43, "taker_buy_quote": 202339.766613 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.5633, "high": 0.5723, "low": 0.5626, "close": 0.5708, "volume": 355756.14, "close_time": 1750665599999, "quote_volume": 202066.623522, "trades": 3495, "taker_buy_base": 203042.26, "taker_buy_quote": 115359.962617 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.5708, "high": 0.5726, "low": 0.5631, "close": 0.5643, "volume": 284705.21, "close_time": 1750679999999, "quote_volume": 161754.161051, "trades": 2730, "taker_buy_base": 114725.31, "taker_buy_quote": 65179.477636 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.5645, "high": 0.5788, "low": 0.5611, "close": 0.569, "volume": 1094767.72, "close_time": 1750694399999, "quote_volume": 628205.873849, "trades": 10015, "taker_buy_base": 534764.72, "taker_buy_quote": 306533.954279 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.569, "high": 0.5851, "low": 0.5567, "close": 0.583, "volume": 960357.5, "close_time": 1750708799999, "quote_volume": 549803.36497, "trades": 10128, "taker_buy_base": 475704.29, "taker_buy_quote": 272753.940412 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.5833, "high": 0.6134, "low": 0.5828, "close": 0.6114, "volume": 1124294.85, "close_time": 1750723199999, "quote_volume": 676051.725267, "trades": 11166, "taker_buy_base": 607972.77, "taker_buy_quote": 365976.287402 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.6113, "high": 0.62, "low": 0.6109, "close": 0.6182, "volume": 673814.08, "close_time": 1750737599999, "quote_volume": 414854.289419, "trades": 6832, "taker_buy_base": 369003.95, "taker_buy_quote": 227262.868213 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.6182, "high": 0.6287, "low": 0.616, "close": 0.6209, "volume": 495525.8, "close_time": 1750751999999, "quote_volume": 308929.939987, "trades": 5576, "taker_buy_base": 217819.58, "taker_buy_quote": 135816.162016 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.6209, "high": 0.6265, "low": 0.6135, "close": 0.6165, "volume": 654702.08, "close_time": 1750766399999, "quote_volume": 406016.208609, "trades": 6267, "taker_buy_base": 331382.1, "taker_buy_quote": 205544.645548 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.6166, "high": 0.6218, "low": 0.6126, "close": 0.62, "volume": 541335.32, "close_time": 1750780799999, "quote_volume": 334103.206421, "trades": 7256, "taker_buy_base": 235757.75, "taker_buy_quote": 145527.591841 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.6201, "high": 0.6291, "low": 0.6159, "close": 0.6213, "volume": 642278.73, "close_time": 1750795199999, "quote_volume": 399855.333119, "trades": 7352, "taker_buy_base": 355247.2, "taker_buy_quote": 221302.534306 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.6212, "high": 0.628, "low": 0.6197, "close": 0.6276, "volume": 448164.37, "close_time": 1750809599999, "quote_volume": 279972.989421, "trades": 8416, "taker_buy_base": 259902.45, "taker_buy_quote": 162390.873695 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.6276, "high": 0.6331, "low": 0.626, "close": 0.6277, "volume": 492542.18, "close_time": 1750823999999, "quote_volume": 310128.014461, "trades": 7497, "taker_buy_base": 275339.65, "taker_buy_quote": 173386.232056 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.6276, "high": 0.6318, "low": 0.6253, "close": 0.6282, "volume": 662219.51, "close_time": 1750838399999, "quote_volume": 416385.010238, "trades": 7257, "taker_buy_base": 354238.41, "taker_buy_quote": 222704.523415 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.6283, "high": 0.629, "low": 0.6135, "close": 0.6225, "volume": 1785963.72, "close_time": 1750852799999, "quote_volume": 1105475.661571, "trades": 10309, "taker_buy_base": 673032.22, "taker_buy_quote": 416693.641022 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.6226, "high": 0.6227, "low": 0.6089, "close": 0.6094, "volume": 1483630.3, "close_time": 1750867199999, "quote_volume": 913557.26911, "trades": 10332, "taker_buy_base": 713492.22, "taker_buy_quote": 439529.882013 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.6095, "high": 0.6151, "low": 0.6057, "close": 0.6106, "volume": 523095.53, "close_time": 1750881599999, "quote_volume": 318972.715836, "trades": 6104, "taker_buy_base": 275411.74, "taker_buy_quote": 168045.438865 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.6105, "high": 0.6157, "low": 0.6071, "close": 0.6123, "volume": 328146.53, "close_time": 1750895999999, "quote_volume": 200301.134527, "trades": 4116, "taker_buy_base": 143015.13, "taker_buy_quote": 87304.124333 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.6121, "high": 0.636, "low": 0.6109, "close": 0.622, "volume": 1731083.16, "close_time": 1750910399999, "quote_volume": 1083467.098824, "trades": 12593, "taker_buy_base": 1054350.73, "taker_buy_quote": 659536.757558 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.6222, "high": 0.6309, "low": 0.5938, "close": 0.6202, "volume": 3705301.83, "close_time": 1750924799999, "quote_volume": 2286789.517585, "trades": 26013, "taker_buy_base": 2401655.02, "taker_buy_quote": 1484617.404257 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.6202, "high": 0.6202, "low": 0.6075, "close": 0.6075, "volume": 1621803.57, "close_time": 1750939199999, "quote_volume": 994848.268063, "trades": 14368, "taker_buy_base": 1084340.48, "taker_buy_quote": 665437.209964 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.6076, "high": 0.6082, "low": 0.5839, "close": 0.5883, "volume": 3417505.0, "close_time": 1750953599999, "quote_volume": 2020650.364415, "trades": 19703, "taker_buy_base": 2180812.76, "taker_buy_quote": 1289423.598352 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.5882, "high": 0.5977, "low": 0.5809, "close": 0.5969, "volume": 935067.21, "close_time": 1750967999999, "quote_volume": 548666.625674, "trades": 8712, "taker_buy_base": 375765.6, "taker_buy_quote": 220727.908726 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.5969, "high": 0.6039, "low": 0.5952, "close": 0.6021, "volume": 551169.92, "close_time": 1750982399999, "quote_volume": 330570.846333, "trades": 5972, "taker_buy_base": 253348.68, "taker_buy_quote": 151965.679956 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.6021, "high": 0.6092, "low": 0.5978, "close": 0.6046, "volume": 654314.66, "close_time": 1750996799999, "quote_volume": 395522.176064, "trades": 6223, "taker_buy_base": 302143.82, "taker_buy_quote": 182645.341285 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.6045, "high": 0.6111, "low": 0.5976, "close": 0.5993, "volume": 460642.27, "close_time": 1751011199999, "quote_volume": 278240.372821, "trades": 3804, "taker_buy_base": 164076.0, "taker_buy_quote": 99114.401529 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.5991, "high": 0.6066, "low": 0.5978, "close": 0.5978, "volume": 371397.06, "close_time": 1751025599999, "quote_volume": 223330.116101, "trades": 3799, "taker_buy_base": 161754.75, "taker_buy_quote": 97333.519007 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.5979, "high": 0.6033, "low": 0.5948, "close": 0.5987, "volume": 631067.97, "close_time": 1751039999999, "quote_volume": 377696.185715, "trades": 6597, "taker_buy_base": 308817.83, "taker_buy_quote": 184817.663675 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.5988, "high": 0.6043, "low": 0.5906, "close": 0.5961, "volume": 414289.95, "close_time": 1751054399999, "quote_volume": 247133.754509, "trades": 5502, "taker_buy_base": 255560.63, "taker_buy_quote": 152471.773819 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.5961, "high": 0.6065, "low": 0.5954, "close": 0.6045, "volume": 332914.9, "close_time": 1751068799999, "quote_volume": 200570.239247, "trades": 3206, "taker_buy_base": 202915.27, "taker_buy_quote": 122260.03945 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.6045, "high": 0.6061, "low": 0.5969, "close": 0.5972, "volume": 289164.37, "close_time": 1751083199999, "quote_volume": 174101.066336, "trades": 2936, "taker_buy_base": 124462.08, "taker_buy_quote": 74897.769266 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.5972, "high": 0.6009, "low": 0.5957, "close": 0.5994, "volume": 250473.21, "close_time": 1751097599999, "quote_volume": 149735.790532, "trades": 2726, "taker_buy_base": 112095.49, "taker_buy_quote": 67030.346751 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.5995, "high": 0.6037, "low": 0.5947, "close": 0.5983, "volume": 1499934.83, "close_time": 1751111999999, "quote_volume": 899804.09556, "trades": 14773, "taker_buy_base": 748375.91, "taker_buy_quote": 449519.451724 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.5983, "high": 0.6005, "low": 0.5934, "close": 0.5996, "volume": 342305.29, "close_time": 1751126399999, "quote_volume": 204460.925876, "trades": 3221, "taker_buy_base": 140576.61, "taker_buy_quote": 83999.886459 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.5994, "high": 0.6045, "low": 0.5947, "close": 0.6018, "volume": 454381.47, "close_time": 1751140799999, "quote_volume": 272575.982395, "trades": 3794, "taker_buy_base": 194281.54, "taker_buy_quote": 116607.562094 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.6018, "high": 0.6085, "low": 0.5971, "close": 0.6076, "volume": 364288.88, "close_time": 1751155199999, "quote_volume": 220048.301376, "trades": 3708, "taker_buy_base": 221621.27, "taker_buy_quote": 133776.313449 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.6076, "high": 0.6209, "low": 0.5983, "close": 0.6005, "volume": 1911763.28, "close_time": 1751169599999, "quote_volume": 1164444.614361, "trades": 13511, "taker_buy_base": 977161.11, "taker_buy_quote": 595121.524642 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.6004, "high": 0.6078, "low": 0.6, "close": 0.6065, "volume": 239917.06, "close_time": 1751183999999, "quote_volume": 144846.120411, "trades": 2217, "taker_buy_base": 108936.04, "taker_buy_quote": 65744.534904 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.6066, "high": 0.6097, "low": 0.6063, "close": 0.6075, "volume": 377989.53, "close_time": 1751198399999, "quote_volume": 229787.25794, "trades": 3219, "taker_buy_base": 126554.32, "taker_buy_quote": 76938.566242 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.6076, "high": 0.6076, "low": 0.5989, "close": 0.5995, "volume": 538696.64, "close_time": 1751212799999, "quote_volume": 324786.149555, "trades": 3749, "taker_buy_base": 233705.06, "taker_buy_quote": 141100.369755 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.5995, "high": 0.613, "low": 0.5982, "close": 0.6121, "volume": 886880.14, "close_time": 1751227199999, "quote_volume": 538944.09565, "trades": 6313, "taker_buy_base": 496382.36, "taker_buy_quote": 301885.189641 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.6121, "high": 0.6373, "low": 0.6088, "close": 0.6266, "volume": 1860524.87, "close_time": 1751241599999, "quote_volume": 1162778.013939, "trades": 12306, "taker_buy_base": 834740.3, "taker_buy_quote": 521527.580493 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.6268, "high": 0.6318, "low": 0.6195, "close": 0.6202, "volume": 570928.15, "close_time": 1751255999999, "quote_volume": 357157.568924, "trades": 6171, "taker_buy_base": 175106.84, "taker_buy_quote": 109505.56612 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.6202, "high": 0.6216, "low": 0.6137, "close": 0.6211, "volume": 309985.98, "close_time": 1751270399999, "quote_volume": 191667.726613, "trades": 3786, "taker_buy_base": 138666.49, "taker_buy_quote": 85750.522831 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.6213, "high": 0.6218, "low": 0.6121, "close": 0.6125, "volume": 378994.03, "close_time": 1751284799999, "quote_volume": 233452.896506, "trades": 3748, "taker_buy_base": 174901.42, "taker_buy_quote": 107758.609106 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.6124, "high": 0.6168, "low": 0.6067, "close": 0.6121, "volume": 774495.85, "close_time": 1751299199999, "quote_volume": 473673.000111, "trades": 8159, "taker_buy_base": 373061.21, "taker_buy_quote": 228356.318762 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.6122, "high": 0.6186, "low": 0.6107, "close": 0.618, "volume": 283568.6, "close_time": 1751313599999, "quote_volume": 174212.192118, "trades": 4356, "taker_buy_base": 119469.76, "taker_buy_quote": 73437.512756 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.6179, "high": 0.6205, "low": 0.6102, "close": 0.6111, "volume": 338249.85, "close_time": 1751327999999, "quote_volume": 207947.871345, "trades": 4490, "taker_buy_base": 141563.33, "taker_buy_quote": 87024.657861 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.6109, "high": 0.6139, "low": 0.6046, "close": 0.6047, "volume": 322513.95, "close_time": 1751342399999, "quote_volume": 196414.560553, "trades": 4134, "taker_buy_base": 117108.77, "taker_buy_quote": 71280.737564 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.6047, "high": 0.6047, "low": 0.5965, "close": 0.6028, "volume": 435988.17, "close_time": 1751356799999, "quote_volume": 261959.633145, "trades": 3796, "taker_buy_base": 172136.75, "taker_buy_quote": 103532.631571 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.6028, "high": 0.6044, "low": 0.5947, "close": 0.5954, "volume": 299567.48, "close_time": 1751371199999, "quote_volume": 179873.325532, "trades": 2888, "taker_buy_base": 124767.93, "taker_buy_quote": 74926.705056 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.5955, "high": 0.5958, "low": 0.5881, "close": 0.5928, "volume": 506409.04, "close_time": 1751385599999, "quote_volume": 299496.387319, "trades": 6119, "taker_buy_base": 242287.76, "taker_buy_quote": 143276.50745 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.5927, "high": 0.593, "low": 0.581, "close": 0.5846, "volume": 513400.19, "close_time": 1751399999999, "quote_volume": 300510.019893, "trades": 4601, "taker_buy_base": 219771.56, "taker_buy_quote": 128625.054989 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.5848, "high": 0.5884, "low": 0.5802, "close": 0.5841, "volume": 316851.58, "close_time": 1751414399999, "quote_volume": 185148.888982, "trades": 3349, "taker_buy_base": 180486.85, "taker_buy_quote": 105496.002011 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.584, "high": 0.5902, "low": 0.5815, "close": 0.588, "volume": 338768.85, "close_time": 1751428799999, "quote_volume": 198400.023252, "trades": 4021, "taker_buy_base": 170064.32, "taker_buy_quote": 99561.133087 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.5879, "high": 0.6004, "low": 0.5668, "close": 0.6001, "volume": 4431199.17, "close_time": 1751443199999, "quote_volume": 2599436.501544, "trades": 33087, "taker_buy_base": 2194253.9, "taker_buy_quote": 1288025.651501 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.6001, "high": 0.6067, "low": 0.598, "close": 0.6016, "volume": 837969.32, "close_time": 1751457599999, "quote_volume": 505966.339724, "trades": 7194, "taker_buy_base": 462066.99, "taker_buy_quote": 279041.567417 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.6015, "high": 0.6166, "low": 0.6011, "close": 0.6144, "volume": 580808.59, "close_time": 1751471999999, "quote_volume": 353472.231815, "trades": 4980, "taker_buy_base": 315387.77, "taker_buy_quote": 191820.476515 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.6144, "high": 0.6328, "low": 0.6144, "close": 0.6324, "volume": 848356.78, "close_time": 1751486399999, "quote_volume": 531457.276916, "trades": 10114, "taker_buy_base": 410780.59, "taker_buy_quote": 257404.392151 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.6323, "high": 0.6379, "low": 0.6306, "close": 0.6331, "volume": 617466.2, "close_time": 1751500799999, "quote_volume": 391073.784898, "trades": 6871, "taker_buy_base": 279215.55, "taker_buy_quote": 176826.885745 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.6331, "high": 0.6361, "low": 0.6298, "close": 0.6334, "volume": 388887.77, "close_time": 1751515199999, "quote_volume": 246297.927092, "trades": 4895, "taker_buy_base": 170720.67, "taker_buy_quote": 108131.865423 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.6333, "high": 0.6444, "low": 0.6302, "close": 0.6407, "volume": 489783.57, "close_time": 1751529599999, "quote_volume": 312546.772899, "trades": 4848, "taker_buy_base": 244690.17, "taker_buy_quote": 156156.155697 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.6409, "high": 0.6415, "low": 0.6313, "close": 0.6325, "volume": 384915.2, "close_time": 1751543999999, "quote_volume": 245181.103695, "trades": 3245, "taker_buy_base": 189945.19, "taker_buy_quote": 121058.49068 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.6324, "high": 0.6397, "low": 0.6247, "close": 0.6258, "volume": 771230.4, "close_time": 1751558399999, "quote_volume": 487827.607764, "trades": 7114, "taker_buy_base": 382174.66, "taker_buy_quote": 241854.315694 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.6258, "high": 0.6327, "low": 0.6234, "close": 0.6326, "volume": 374053.86, "close_time": 1751572799999, "quote_volume": 234848.938048, "trades": 3104, "taker_buy_base": 154995.54, "taker_buy_quote": 97382.271475 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.6327, "high": 0.6341, "low": 0.6291, "close": 0.6299, "volume": 164046.86, "close_time": 1751587199999, "quote_volume": 103696.667933, "trades": 2302, "taker_buy_base": 66371.52, "taker_buy_quote": 41972.74293 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.6299, "high": 0.6318, "low": 0.6218, "close": 0.6219, "volume": 210237.22, "close_time": 1751601599999, "quote_volume": 131885.167056, "trades": 2570, "taker_buy_base": 80208.85, "taker_buy_quote": 50330.758283 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.6219, "high": 0.6238, "low": 0.6098, "close": 0.6099, "volume": 419031.87, "close_time": 1751615999999, "quote_volume": 257908.63351, "trades": 4066, "taker_buy_base": 201510.74, "taker_buy_quote": 123924.187207 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.6099, "high": 0.618, "low": 0.6072, "close": 0.608, "volume": 354136.08, "close_time": 1751630399999, "quote_volume": 216895.309639, "trades": 3848, "taker_buy_base": 174805.58, "taker_buy_quote": 106969.766684 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.6079, "high": 0.609, "low": 0.592, "close": 0.596, "volume": 1095720.33, "close_time": 1751644799999, "quote_volume": 656099.875146, "trades": 9116, "taker_buy_base": 568016.43, "taker_buy_quote": 340231.39147 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.596, "high": 0.5966, "low": 0.5882, "close": 0.5889, "volume": 401891.33, "close_time": 1751659199999, "quote_volume": 238276.554486, "trades": 4698, "taker_buy_base": 198951.88, "taker_buy_quote": 117922.48199 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.589, "high": 0.597, "low": 0.5886, "close": 0.5951, "volume": 280088.18, "close_time": 1751673599999, "quote_volume": 166288.174604, "trades": 3353, "taker_buy_base": 160121.32, "taker_buy_quote": 95063.324385 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5952, "high": 0.5994, "low": 0.591, "close": 0.5989, "volume": 284892.23, "close_time": 1751687999999, "quote_volume": 169650.136855, "trades": 2872, "taker_buy_base": 150653.35, "taker_buy_quote": 89711.618626 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.5989, "high": 0.604, "low": 0.5949, "close": 0.6039, "volume": 600004.13, "close_time": 1751702399999, "quote_volume": 360089.277272, "trades": 7138, "taker_buy_base": 223366.97, "taker_buy_quote": 133955.198918 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.604, "high": 0.6094, "low": 0.5911, "close": 0.5974, "volume": 1166734.08, "close_time": 1751716799999, "quote_volume": 699973.017836, "trades": 9657, "taker_buy_base": 646637.7, "taker_buy_quote": 388612.663132 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.5976, "high": 0.5976, "low": 0.5914, "close": 0.5921, "volume": 455210.96, "close_time": 1751731199999, "quote_volume": 270472.565872, "trades": 2584, "taker_buy_base": 259686.79, "taker_buy_quote": 154273.982612 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.5921, "high": 0.5943, "low": 0.5874, "close": 0.5914, "volume": 367381.51, "close_time": 1751745599999, "quote_volume": 216992.274693, "trades": 2579, "taker_buy_base": 188748.87, "taker_buy_quote": 111609.93478 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.5913, "high": 0.5967, "low": 0.591, "close": 0.5945, "volume": 204028.7, "close_time": 1751759999999, "quote_volume": 121249.731863, "trades": 1892, "taker_buy_base": 116402.87, "taker_buy_quote": 69183.214374 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5946, "high": 0.606, "low": 0.5795, "close": 0.5891, "volume": 2353584.29, "close_time": 1751774399999, "quote_volume": 1396063.994464, "trades": 14431, "taker_buy_base": 1043678.2, "taker_buy_quote": 616898.961942 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.5891, "high": 0.5997, "low": 0.5874, "close": 0.5983, "volume": 913655.65, "close_time": 1751788799999, "quote_volume": 542621.776443, "trades": 6105, "taker_buy_base": 498404.02, "taker_buy_quote": 295863.931956 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.5985, "high": 0.6031, "low": 0.5957, "close": 0.6029, "volume": 321598.94, "close_time": 1751803199999, "quote_volume": 192921.088705, "trades": 2870, "taker_buy_base": 155909.94, "taker_buy_quote": 93532.351612 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.6031, "high": 0.6108, "low": 0.6025, "close": 0.609, "volume": 681047.31, "close_time": 1751817599999, "quote_volume": 413239.423532, "trades": 4156, "taker_buy_base": 307962.31, "taker_buy_quote": 186968.589419 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.609, "high": 0.6127, "low": 0.6068, "close": 0.6091, "volume": 362676.24, "close_time": 1751831999999, "quote_volume": 221404.826719, "trades": 2565, "taker_buy_base": 177163.11, "taker_buy_quote": 108161.297845 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.6091, "high": 0.6184, "low": 0.6091, "close": 0.6117, "volume": 333817.3, "close_time": 1751846399999, "quote_volume": 204992.433927, "trades": 3300, "taker_buy_base": 175105.99, "taker_buy_quote": 107495.741065 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.6117, "high": 0.6167, "low": 0.6071, "close": 0.6146, "volume": 610014.81, "close_time": 1751860799999, "quote_volume": 374378.449876, "trades": 5175, "taker_buy_base": 426153.66, "taker_buy_quote": 261730.549365 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.6146, "high": 0.6174, "low": 0.609, "close": 0.6152, "volume": 241726.72, "close_time": 1751875199999, "quote_volume": 148266.073699, "trades": 2769, "taker_buy_base": 130127.38, "taker_buy_quote": 79841.064137 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.6152, "high": 0.6161, "low": 0.6098, "close": 0.6103, "volume": 173882.38, "close_time": 1751889599999, "quote_volume": 106554.550044, "trades": 2003, "taker_buy_base": 85165.51, "taker_buy_quote": 52189.31067 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.6104, "high": 0.6126, "low": 0.6049, "close": 0.6076, "volume": 357774.86, "close_time": 1751903999999, "quote_volume": 217887.435452, "trades": 3687, "taker_buy_base": 158162.13, "taker_buy_quote": 96315.382027 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.6074, "high": 0.6092, "low": 0.6021, "close": 0.606, "volume": 320071.02, "close_time": 1751918399999, "quote_volume": 193939.850583, "trades": 3546, "taker_buy_base": 173317.55, "taker_buy_quote": 105015.920668 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.6059, "high": 0.6059, "low": 0.5999, "close": 0.6038, "volume": 183768.32, "close_time": 1751932799999, "quote_volume": 110697.613001, "trades": 2510, "taker_buy_base": 85651.0, "taker_buy_quote": 51599.502987 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.6037, "high": 0.6046, "low": 0.5961, "close": 0.5962, "volume": 293352.69, "close_time": 1751947199999, "quote_volume": 175989.044658, "trades": 3638, "taker_buy_base": 125600.84, "taker_buy_quote": 75331.603024 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.596, "high": 0.5995, "low": 0.5938, "close": 0.5961, "volume": 160385.98, "close_time": 1751961599999, "quote_volume": 95712.007779, "trades": 2218, "taker_buy_base": 71758.02, "taker_buy_quote": 42826.611315 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.5962, "high": 0.5997, "low": 0.5922, "close": 0.5988, "volume": 241251.29, "close_time": 1751975999999, "quote_volume": 143581.66795, "trades": 2759, "taker_buy_base": 117464.07, "taker_buy_quote": 69911.394768 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.5988, "high": 0.6029, "low": 0.595, "close": 0.5962, "volume": 326309.07, "close_time": 1751990399999, "quote_volume": 195394.303692, "trades": 4889, "taker_buy_base": 177874.76, "taker_buy_quote": 106558.071975 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.5963, "high": 0.6119, "low": 0.5955, "close": 0.6102, "volume": 546139.2, "close_time": 1752004799999, "quote_volume": 330803.265866, "trades": 6208, "taker_buy_base": 285058.81, "taker_buy_quote": 172678.50719 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.6103, "high": 0.6139, "low": 0.6083, "close": 0.6115, "volume": 231681.98, "close_time": 1752019199999, "quote_volume": 141607.940352, "trades": 2741, "taker_buy_base": 108417.55, "taker_buy_quote": 66275.09335 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.6117, "high": 0.6127, "low": 0.6032, "close": 0.6033, "volume": 311055.66, "close_time": 1752033599999, "quote_volume": 188666.132119, "trades": 3622, "taker_buy_base": 144947.38, "taker_buy_quote": 87861.996783 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.6032, "high": 0.6145, "low": 0.6032, "close": 0.6139, "volume": 517482.05, "close_time": 1752047999999, "quote_volume": 315215.921493, "trades": 4894, "taker_buy_base": 195153.03, "taker_buy_quote": 118736.523693 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.614, "high": 0.6169, "low": 0.6111, "close": 0.6138, "volume": 590843.52, "close_time": 1752062399999, "quote_volume": 362542.41274, "trades": 5238, "taker_buy_base": 230231.31, "taker_buy_quote": 141355.363968 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.6139, "high": 0.618, "low": 0.6089, "close": 0.6139, "volume": 397001.07, "close_time": 1752076799999, "quote_volume": 243613.53643, "trades": 4045, "taker_buy_base": 175893.35, "taker_buy_quote": 107917.844876 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.6138, "high": 0.6244, "low": 0.6104, "close": 0.6229, "volume": 435815.65, "close_time": 1752091199999, "quote_volume": 269200.206202, "trades": 3928, "taker_buy_base": 205394.45, "taker_buy_quote": 126952.784411 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.623, "high": 0.637, "low": 0.623, "close": 0.632, "volume": 781750.38, "close_time": 1752105599999, "quote_volume": 492626.233283, "trades": 7834, "taker_buy_base": 449632.16, "taker_buy_quote": 283238.119847 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.632, "high": 0.6366, "low": 0.6285, "close": 0.6323, "volume": 322309.78, "close_time": 1752119999999, "quote_volume": 203605.192239, "trades": 2800, "taker_buy_base": 146721.39, "taker_buy_quote": 92764.404417 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.6324, "high": 0.6363, "low": 0.6298, "close": 0.6336, "volume": 411213.59, "close_time": 1752134399999, "quote_volume": 260353.974564, "trades": 2879, "taker_buy_base": 223774.79, "taker_buy_quote": 141580.526497 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.6334, "high": 0.635, "low": 0.6297, "close": 0.6325, "volume": 300050.23, "close_time": 1752148799999, "quote_volume": 189651.632737, "trades": 2385, "taker_buy_base": 168735.15, "taker_buy_quote": 106648.451719 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.6324, "high": 0.6373, "low": 0.6274, "close": 0.6282, "volume": 329534.74, "close_time": 1752163199999, "quote_volume": 208225.413266, "trades": 3706, "taker_buy_base": 153436.3, "taker_buy_quote": 97005.837941 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.6283, "high": 0.649, "low": 0.6283, "close": 0.6413, "volume": 757517.53, "close_time": 1752177599999, "quote_volume": 485495.658434, "trades": 6500, "taker_buy_base": 441086.96, "taker_buy_quote": 282454.139443 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.6412, "high": 0.6641, "low": 0.6411, "close": 0.661, "volume": 1278802.88, "close_time": 1752191999999, "quote_volume": 837331.477476, "trades": 10260, "taker_buy_base": 702436.09, "taker_buy_quote": 459551.655121 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6611, "high": 0.6739, "low": 0.6523, "close": 0.672, "volume": 842969.12, "close_time": 1752206399999, "quote_volume": 560136.006542, "trades": 7799, "taker_buy_base": 463090.14, "taker_buy_quote": 307766.682535 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.6719, "high": 0.6863, "low": 0.6663, "close": 0.667, "volume": 1631677.96, "close_time": 1752220799999, "quote_volume": 1103670.750352, "trades": 11490, "taker_buy_base": 736422.21, "taker_buy_quote": 499251.37888 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.6671, "high": 0.6753, "low": 0.666, "close": 0.6688, "volume": 1501183.9, "close_time": 1752235199999, "quote_volume": 1006564.076541, "trades": 11891, "taker_buy_base": 561921.53, "taker_buy_quote": 377052.832992 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.6688, "high": 0.6827, "low": 0.6662, "close": 0.6691, "volume": 1532128.9, "close_time": 1752249599999, "quote_volume": 1035139.107946, "trades": 16686, "taker_buy_base": 783161.74, "taker_buy_quote": 529433.952205 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.6693, "high": 0.6869, "low": 0.6629, "close": 0.6864, "volume": 1322594.21, "close_time": 1752263999999, "quote_volume": 897931.779952, "trades": 12484, "taker_buy_base": 688322.47, "taker_buy_quote": 468008.955105 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.6864, "high": 0.6867, "low": 0.6564, "close": 0.6654, "volume": 1058878.92, "close_time": 1752278399999, "quote_volume": 710120.078333, "trades": 11341, "taker_buy_base": 521517.93, "taker_buy_quote": 350266.679791 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6656, "high": 0.6766, "low": 0.6579, "close": 0.6731, "volume": 429912.11, "close_time": 1752292799999, "quote_volume": 287331.720892, "trades": 5497, "taker_buy_base": 209911.87, "taker_buy_quote": 140329.702943 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.6729, "high": 0.6738, "low": 0.6543, "close": 0.665, "volume": 788126.8, "close_time": 1752307199999, "quote_volume": 522201.343401, "trades": 7928, "taker_buy_base": 382252.11, "taker_buy_quote": 253151.892302 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.6649, "high": 0.668, "low": 0.6591, "close": 0.6623, "volume": 1025261.59, "close_time": 1752321599999, "quote_volume": 680860.241059, "trades": 10349, "taker_buy_base": 388558.84, "taker_buy_quote": 258085.971939 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.6623, "high": 0.6655, "low": 0.6339, "close": 0.6374, "volume": 1975278.29, "close_time": 1752335999999, "quote_volume": 1280622.426964, "trades": 19498, "taker_buy_base": 1004986.08, "taker_buy_quote": 651085.472315 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.6374, "high": 0.6481, "low": 0.6352, "close": 0.6473, "volume": 429055.84, "close_time": 1752350399999, "quote_volume": 276210.263942, "trades": 6511, "taker_buy_base": 216449.46, "taker_buy_quote": 139433.26863 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.6473, "high": 0.6476, "low": 0.6357, "close": 0.6442, "volume": 347046.76, "close_time": 1752364799999, "quote_volume": 222660.462902, "trades": 3968, "taker_buy_base": 185241.35, "taker_buy_quote": 118973.449459 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6443, "high": 0.6533, "low": 0.6422, "close": 0.6517, "volume": 308442.98, "close_time": 1752379199999, "quote_volume": 200137.460455, "trades": 4480, "taker_buy_base": 164420.69, "taker_buy_quote": 106723.557063 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.6516, "high": 0.6608, "low": 0.6483, "close": 0.6547, "volume": 255180.04, "close_time": 1752393599999, "quote_volume": 167120.622513, "trades": 3702, "taker_buy_base": 123252.22, "taker_buy_quote": 80736.046529 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.6548, "high": 0.6621, "low": 0.651, "close": 0.6619, "volume": 282976.32, "close_time": 1752407999999, "quote_volume": 185674.144932, "trades": 3972, "taker_buy_base": 154657.16, "taker_buy_quote": 101513.360116 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.6618, "high": 0.6756, "low": 0.6608, "close": 0.6697, "volume": 930220.78, "close_time": 1752422399999, "quote_volume": 621015.69915, "trades": 9420, "taker_buy_base": 483230.99, "taker_buy_quote": 322687.125247 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.6698, "high": 0.6769, "low": 0.6673, "close": 0.6702, "volume": 481047.05, "close_time": 1752436799999, "quote_volume": 323375.644584, "trades": 6725, "taker_buy_base": 245756.55, "taker_buy_quote": 165168.935834 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.6702, "high": 0.6742, "low": 0.6583, "close": 0.6602, "volume": 834411.85, "close_time": 1752451199999, "quote_volume": 554873.97245, "trades": 9497, "taker_buy_base": 356152.05, "taker_buy_quote": 236734.409386 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6603, "high": 0.6804, "low": 0.66, "close": 0.6776, "volume": 579880.27, "close_time": 1752465599999, "quote_volume": 388524.774895, "trades": 7939, "taker_buy_base": 257923.96, "taker_buy_quote": 172895.831978 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.6776, "high": 0.686, "low": 0.6697, "close": 0.6813, "volume": 1150447.4, "close_time": 1752479999999, "quote_volume": 781909.432796, "trades": 10573, "taker_buy_base": 577703.35, "taker_buy_quote": 392733.719952 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.6813, "high": 0.6815, "low": 0.6693, "close": 0.673, "volume": 2426804.99, "close_time": 1752494399999, "quote_volume": 1638022.906264, "trades": 15774, "taker_buy_base": 1015787.88, "taker_buy_quote": 685951.431378 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.673, "high": 0.6773, "low": 0.6477, "close": 0.6511, "volume": 1983091.45, "close_time": 1752508799999, "quote_volume": 1322399.192546, "trades": 17930, "taker_buy_base": 854872.08, "taker_buy_quote": 569854.835167 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.6509, "high": 0.6565, "low": 0.6406, "close": 0.642, "volume": 768733.11, "close_time": 1752523199999, "quote_volume": 498668.428958, "trades": 8990, "taker_buy_base": 347932.18, "taker_buy_quote": 225704.389283 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.642, "high": 0.6469, "low": 0.6365, "close": 0.6403, "volume": 439471.15, "close_time": 1752537599999, "quote_volume": 282132.474373, "trades": 5678, "taker_buy_base": 234593.83, "taker_buy_quote": 150616.395653 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.6404, "high": 0.646, "low": 0.62, "close": 0.6259, "volume": 1412607.68, "close_time": 1752551999999, "quote_volume": 891003.343497, "trades": 14010, "taker_buy_base": 701208.9, "taker_buy_quote": 442210.419704 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.6259, "high": 0.6351, "low": 0.6208, "close": 0.6292, "volume": 834273.2, "close_time": 1752566399999, "quote_volume": 526164.493991, "trades": 7753, "taker_buy_base": 448682.39, "taker_buy_quote": 282922.779705 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.6292, "high": 0.6359, "low": 0.6261, "close": 0.6297, "volume": 1160433.76, "close_time": 1752580799999, "quote_volume": 732911.667446, "trades": 8553, "taker_buy_base": 558131.55, "taker_buy_quote": 352506.549927 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.6297, "high": 0.639, "low": 0.6206, "close": 0.6367, "volume": 1251671.2, "close_time": 1752595199999, "quote_volume": 789095.747995, "trades": 12322, "taker_buy_base": 688408.34, "taker_buy_quote": 434016.903927 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.6366, "high": 0.6582, "low": 0.6361, "close": 0.6426, "volume": 1106037.34, "close_time": 1752609599999, "quote_volume": 716173.353203, "trades": 7646, "taker_buy_base": 497896.64, "taker_buy_quote": 322471.688766 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.6424, "high": 0.6663, "low": 0.6415, "close": 0.6634, "volume": 636443.16, "close_time": 1752623999999, "quote_volume": 416999.004897, "trades": 5182, "taker_buy_base": 298858.76, "taker_buy_quote": 195720.677186 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.6633, "high": 0.6768, "low": 0.6564, "close": 0.6612, "volume": 1226412.68, "close_time": 1752638399999, "quote_volume": 820367.047759, "trades": 8469, "taker_buy_base": 671581.11, "taker_buy_quote": 449788.798715 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.6614, "high": 0.67, "low": 0.6569, "close": 0.665, "volume": 950335.33, "close_time": 1752652799999, "quote_volume": 633240.259016, "trades": 6412, "taker_buy_base": 483350.17, "taker_buy_quote": 322038.393374 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.665, "high": 0.668, "low": 0.6555, "close": 0.6575, "volume": 862004.42, "close_time": 1752667199999, "quote_volume": 570480.955378, "trades": 7420, "taker_buy_base": 421107.87, "taker_buy_quote": 278629.856134 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.6576, "high": 0.6692, "low": 0.6546, "close": 0.6622, "volume": 1607144.0, "close_time": 1752681599999, "quote_volume": 1064050.328578, "trades": 19636, "taker_buy_base": 895412.52, "taker_buy_quote": 592853.634768 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.6622, "high": 0.6834, "low": 0.6614, "close": 0.6746, "volume": 2111755.19, "close_time": 1752695999999, "quote_volume": 1426588.503375, "trades": 17754, "taker_buy_base": 1179735.86, "taker_buy_quote": 797837.818187 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.6747, "high": 0.6839, "low": 0.6676, "close": 0.6676, "volume": 828625.77, "close_time": 1752710399999, "quote_volume": 561648.213912, "trades": 9876, "taker_buy_base": 365281.27, "taker_buy_quote": 247722.130171 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.6676, "high": 0.6754, "low": 0.6509, "close": 0.6542, "volume": 860775.03, "close_time": 1752724799999, "quote_volume": 570570.814834, "trades": 12194, "taker_buy_base": 428532.7, "taker_buy_quote": 283995.304947 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.6541, "high": 0.6704, "low": 0.6529, "close": 0.6634, "volume": 1477851.6, "close_time": 1752739199999, "quote_volume": 981757.505342, "trades": 12551, "taker_buy_base": 955450.81, "taker_buy_quote": 634382.949964 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.6634, "high": 0.6818, "low": 0.6634, "close": 0.6708, "volume": 1548889.09, "close_time": 1752753599999, "quote_volume": 1042044.844843, "trades": 13882, "taker_buy_base": 758286.67, "taker_buy_quote": 510022.686361 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.6709, "high": 0.6762, "low": 0.6593, "close": 0.6676, "volume": 2029745.35, "close_time": 1752767999999, "quote_volume": 1357792.674213, "trades": 19603, "taker_buy_base": 879963.55, "taker_buy_quote": 588366.737264 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.6676, "high": 0.6763, "low": 0.6542, "close": 0.6644, "volume": 1173188.21, "close_time": 1752782399999, "quote_volume": 779559.468845, "trades": 14532, "taker_buy_base": 536105.47, "taker_buy_quote": 356447.855576 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.6646, "high": 0.6821, "low": 0.6575, "close": 0.6757, "volume": 1372286.6, "close_time": 1752796799999, "quote_volume": 922843.630313, "trades": 16899, "taker_buy_base": 668316.79, "taker_buy_quote": 449659.386558 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.6758, "high": 0.6921, "low": 0.6725, "close": 0.6898, "volume": 1136897.61, "close_time": 1752811199999, "quote_volume": 780692.962187, "trades": 14551, "taker_buy_base": 573776.19, "taker_buy_quote": 393943.585257 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.6898, "high": 0.736, "low": 0.6868, "close": 0.7059, "volume": 4341187.45, "close_time": 1752825599999, "quote_volume": 3080067.281534, "trades": 32157, "taker_buy_base": 2324579.33, "taker_buy_quote": 1649948.383282 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.7057, "high": 0.7157, "low": 0.7001, "close": 0.7045, "volume": 2953266.72, "close_time": 1752839999999, "quote_volume": 2091482.597818, "trades": 26436, "taker_buy_base": 1614119.92, "taker_buy_quote": 1143536.258254 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.7046, "high": 0.7125, "low": 0.678, "close": 0.6837, "volume": 1841438.04, "close_time": 1752854399999, "quote_volume": 1279268.574051, "trades": 25047, "taker_buy_base": 870895.19, "taker_buy_quote": 604650.917886 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.6837, "high": 0.6928, "low": 0.6721, "close": 0.6756, "volume": 1289431.14, "close_time": 1752868799999, "quote_volume": 881678.28565, "trades": 15535, "taker_buy_base": 641991.13, "taker_buy_quote": 439100.70667 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.6755, "high": 0.6759, "low": 0.6567, "close": 0.6701, "volume": 1327417.04, "close_time": 1752883199999, "quote_volume": 884175.749734, "trades": 15383, "taker_buy_base": 622299.68, "taker_buy_quote": 414687.732337 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.6701, "high": 0.6824, "low": 0.6553, "close": 0.6816, "volume": 815883.31, "close_time": 1752897599999, "quote_volume": 544437.139573, "trades": 10826, "taker_buy_base": 363508.49, "taker_buy_quote": 242445.010139 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.6817, "high": 0.6869, "low": 0.6747, "close": 0.6753, "volume": 661954.5, "close_time": 1752911999999, "quote_volume": 450817.67124, "trades": 9085, "taker_buy_base": 301107.16, "taker_buy_quote": 205139.396693 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.6755, "high": 0.6766, "low": 0.6655, "close": 0.6668, "volume": 489841.94, "close_time": 1752926399999, "quote_volume": 328874.033173, "trades": 7752, "taker_buy_base": 242010.29, "taker_buy_quote": 162471.722213 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.6666, "high": 0.6697, "low": 0.6515, "close": 0.6584, "volume": 883304.69, "close_time": 1752940799999, "quote_volume": 583131.620604, "trades": 10837, "taker_buy_base": 441656.36, "taker_buy_quote": 291849.527157 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.6583, "high": 0.6775, "low": 0.656, "close": 0.6769, "volume": 635227.96, "close_time": 1752955199999, "quote_volume": 421967.362632, "trades": 8389, "taker_buy_base": 294351.99, "taker_buy_quote": 195599.418155 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.6768, "high": 0.6806, "low": 0.6708, "close": 0.6787, "volume": 532121.21, "close_time": 1752969599999, "quote_volume": 359943.969752, "trades": 6552, "taker_buy_base": 220998.28, "taker_buy_quote": 149428.793429 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.6789, "high": 0.6867, "low": 0.6758, "close": 0.682, "volume": 410784.64, "close_time": 1752983999999, "quote_volume": 279446.502532, "trades": 6845, "taker_buy_base": 174719.93, "taker_buy_quote": 118918.858612 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.6819, "high": 0.6925, "low": 0.6797, "close": 0.6884, "volume": 456473.13, "close_time": 1752998399999, "quote_volume": 313464.798471, "trades": 5958, "taker_buy_base": 221675.49, "taker_buy_quote": 152187.275677 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.6884, "high": 0.6972, "low": 0.6883, "close": 0.6929, "volume": 1037234.14, "close_time": 1753012799999, "quote_volume": 719263.443499, "trades": 9828, "taker_buy_base": 509206.15, "taker_buy_quote": 353054.717485 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.693, "high": 0.7058, "low": 0.6905, "close": 0.7048, "volume": 1574070.73, "close_time": 1753027199999, "quote_volume": 1097819.430296, "trades": 13622, "taker_buy_base": 679968.0, "taker_buy_quote": 474105.683363 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.7048, "high": 0.7148, "low": 0.698, "close": 0.7099, "volume": 2581677.15, "close_time": 1753041599999, "quote_volume": 1829063.398011, "trades": 23516, "taker_buy_base": 1243512.62, "taker_buy_quote": 880960.052262 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.71, "high": 0.713, "low": 0.6869, "close": 0.7003, "volume": 1852578.44, "close_time": 1753055999999, "quote_volume": 1299238.208152, "trades": 19867, "taker_buy_base": 858334.67, "taker_buy_quote": 602270.722899 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.7004, "high": 0.7102, "low": 0.6793, "close": 0.7097, "volume": 1466702.22, "close_time": 1753070399999, "quote_volume": 1017461.491627, "trades": 16630, "taker_buy_base": 623064.33, "taker_buy_quote": 433239.979019 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.7098, "high": 0.7307, "low": 0.7014, "close": 0.7238, "volume": 2859844.48, "close_time": 1753084799999, "quote_volume": 2051183.84253, "trades": 20520, "taker_buy_base": 1472093.95, "taker_buy_quote": 1057477.075381 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.7239, "high": 0.7747, "low": 0.7223, "close": 0.7707, "volume": 8986939.05, "close_time": 1753099199999, "quote_volume": 6787158.521203, "trades": 66417, "taker_buy_base": 4669368.09, "taker_buy_quote": 3528087.904273 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.7708, "high": 0.7733, "low": 0.7337, "close": 0.7343, "volume": 4017456.72, "close_time": 1753113599999, "quote_volume": 3023606.481515, "trades": 33647, "taker_buy_base": 1742147.45, "taker_buy_quote": 1312129.609113 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.7344, "high": 0.7365, "low": 0.7104, "close": 0.7179, "volume": 2356486.03, "close_time": 1753127999999, "quote_volume": 1706915.721979, "trades": 24398, "taker_buy_base": 1158752.38, "taker_buy_quote": 839885.599244 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.7179, "high": 0.7319, "low": 0.7151, "close": 0.7257, "volume": 1122347.57, "close_time": 1753142399999, "quote_volume": 813208.048643, "trades": 11688, "taker_buy_base": 621830.27, "taker_buy_quote": 450709.106592 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.7257, "high": 0.7347, "low": 0.7078, "close": 0.7243, "volume": 2873568.01, "close_time": 1753156799999, "quote_volume": 2081196.12751, "trades": 26047, "taker_buy_base": 1292472.55, "taker_buy_quote": 936669.378218 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.7243, "high": 0.7292, "low": 0.7057, "close": 0.7114, "volume": 2902021.31, "close_time": 1753171199999, "quote_volume": 2080312.374312, "trades": 27171, "taker_buy_base": 1485820.37, "taker_buy_quote": 1066246.548139 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.7114, "high": 0.7182, "low": 0.694, "close": 0.7108, "volume": 1696963.46, "close_time": 1753185599999, "quote_volume": 1196049.521865, "trades": 18154, "taker_buy_base": 834435.49, "taker_buy_quote": 588295.897532 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.7108, "high": 0.7166, "low": 0.6967, "close": 0.7088, "volume": 1696641.74, "close_time": 1753199999999, "quote_volume": 1201136.770548, "trades": 19819, "taker_buy_base": 906274.18, "taker_buy_quote": 641738.476185 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.7087, "high": 0.7173, "low": 0.7026, "close": 0.7051, "volume": 1666672.87, "close_time": 1753214399999, "quote_volume": 1184719.824568, "trades": 15117, "taker_buy_base": 889884.2, "taker_buy_quote": 632721.63457 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.705, "high": 0.7233, "low": 0.7032, "close": 0.7229, "volume": 662788.32, "close_time": 1753228799999, "quote_volume": 473994.353018, "trades": 7420, "taker_buy_base": 380647.8, "taker_buy_quote": 272205.301425 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.723, "high": 0.7264, "low": 0.7125, "close": 0.722, "volume": 848398.97, "close_time": 1753243199999, "quote_volume": 610839.917123, "trades": 10665, "taker_buy_base": 463238.49, "taker_buy_quote": 333563.69615 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.7221, "high": 0.7336, "low": 0.7195, "close": 0.7233, "volume": 1029804.73, "close_time": 1753257599999, "quote_volume": 748432.72666, "trades": 14988, "taker_buy_base": 494557.08, "taker_buy_quote": 359316.388797 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.7233, "high": 0.7344, "low": 0.7079, "close": 0.7213, "volume": 1894742.58, "close_time": 1753271999999, "quote_volume": 1365584.38571, "trades": 18378, "taker_buy_base": 1021943.4, "taker_buy_quote": 735126.99595 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.7213, "high": 0.7213, "low": 0.6781, "close": 0.7085, "volume": 9513436.58, "close_time": 1753286399999, "quote_volume": 6584950.522363, "trades": 54545, "taker_buy_base": 4945230.06, "taker_buy_quote": 3429456.346345 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.7084, "high": 0.7146, "low": 0.6719, "close": 0.6913, "volume": 2446601.24, "close_time": 1753300799999, "quote_volume": 1688440.944812, "trades": 29141, "taker_buy_base": 1230687.05, "taker_buy_quote": 848462.542402 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.6911, "high": 0.6951, "low": 0.659, "close": 0.6771, "volume": 2164093.52, "close_time": 1753315199999, "quote_volume": 1461954.991028, "trades": 25005, "taker_buy_base": 1109391.36, "taker_buy_quote": 749680.790099 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.6772, "high": 0.6879, "low": 0.673, "close": 0.677, "volume": 708176.61, "close_time": 1753329599999, "quote_volume": 483459.392518, "trades": 11684, "taker_buy_base": 359541.92, "taker_buy_quote": 245621.59414 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.6771, "high": 0.6795, "low": 0.6136, "close": 0.6383, "volume": 3745227.7, "close_time": 1753343999999, "quote_volume": 2390442.728862, "trades": 39813, "taker_buy_base": 1803889.46, "taker_buy_quote": 1148759.88838 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.6382, "high": 0.6549, "low": 0.636, "close": 0.6527, "volume": 1311159.97, "close_time": 1753358399999, "quote_volume": 846817.851813, "trades": 14693, "taker_buy_base": 768341.18, "taker_buy_quote": 496395.306199 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.6526, "high": 0.666, "low": 0.6384, "close": 0.6558, "volume": 1298943.63, "close_time": 1753372799999, "quote_volume": 847346.572793, "trades": 20589, "taker_buy_base": 623551.66, "taker_buy_quote": 407056.058286 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.6558, "high": 0.6608, "low": 0.6415, "close": 0.653, "volume": 920832.45, "close_time": 1753387199999, "quote_volume": 601080.380523, "trades": 13959, "taker_buy_base": 449066.55, "taker_buy_quote": 293176.895823 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.6529, "high": 0.659, "low": 0.6409, "close": 0.6427, "volume": 591176.29, "close_time": 1753401599999, "quote_volume": 383621.886101, "trades": 9261, "taker_buy_base": 287404.66, "taker_buy_quote": 186474.688229 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.6427, "high": 0.6482, "low": 0.6287, "close": 0.6356, "volume": 1070386.24, "close_time": 1753415999999, "quote_volume": 683278.959637, "trades": 18741, "taker_buy_base": 595837.05, "taker_buy_quote": 380626.328576 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.6354, "high": 0.6444, "low": 0.6286, "close": 0.6377, "volume": 750424.57, "close_time": 1753430399999, "quote_volume": 477903.254961, "trades": 10706, "taker_buy_base": 404874.07, "taker_buy_quote": 257931.488421 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.6375, "high": 0.6558, "low": 0.6368, "close": 0.6538, "volume": 753426.3, "close_time": 1753444799999, "quote_volume": 488192.477098, "trades": 10543, "taker_buy_base": 378989.16, "taker_buy_quote": 245585.125464 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.6537, "high": 0.6575, "low": 0.6301, "close": 0.6372, "volume": 965321.62, "close_time": 1753459199999, "quote_volume": 623200.867509, "trades": 15449, "taker_buy_base": 443398.72, "taker_buy_quote": 286450.485486 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.6373, "high": 0.6445, "low": 0.6326, "close": 0.64, "volume": 547797.2, "close_time": 1753473599999, "quote_volume": 350386.7829, "trades": 9464, "taker_buy_base": 255214.3, "taker_buy_quote": 163261.400447 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.64, "high": 0.6569, "low": 0.6396, "close": 0.6557, "volume": 335112.33, "close_time": 1753487999999, "quote_volume": 218350.013108, "trades": 5105, "taker_buy_base": 160159.14, "taker_buy_quote": 104332.027823 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6558, "high": 0.6587, "low": 0.6501, "close": 0.6578, "volume": 351163.87, "close_time": 1753502399999, "quote_volume": 230042.269543, "trades": 5021, "taker_buy_base": 152039.68, "taker_buy_quote": 99576.734397 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.6578, "high": 0.658, "low": 0.633, "close": 0.6405, "volume": 975197.84, "close_time": 1753516799999, "quote_volume": 626429.023987, "trades": 9886, "taker_buy_base": 525223.71, "taker_buy_quote": 336725.359364 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.6405, "high": 0.6473, "low": 0.6383, "close": 0.6399, "volume": 629964.57, "close_time": 1753531199999, "quote_volume": 404409.957239, "trades": 6963, "taker_buy_base": 342709.97, "taker_buy_quote": 220048.42396 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.6398, "high": 0.6451, "low": 0.6222, "close": 0.6339, "volume": 2696459.88, "close_time": 1753545599999, "quote_volume": 1699680.278343, "trades": 24234, "taker_buy_base": 1494004.25, "taker_buy_quote": 940934.87309 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.6339, "high": 0.6407, "low": 0.63, "close": 0.6399, "volume": 992478.32, "close_time": 1753559999999, "quote_volume": 630209.177845, "trades": 9831, "taker_buy_base": 373156.26, "taker_buy_quote": 236991.933589 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.6399, "high": 0.6438, "low": 0.634, "close": 0.6362, "volume": 496973.42, "close_time": 1753574399999, "quote_volume": 317320.286519, "trades": 5309, "taker_buy_base": 273238.4, "taker_buy_quote": 174451.673501 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6363, "high": 0.6456, "low": 0.6353, "close": 0.6412, "volume": 296490.63, "close_time": 1753588799999, "quote_volume": 189985.399189, "trades": 4065, "taker_buy_base": 136155.34, "taker_buy_quote": 87245.290812 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.6413, "high": 0.6472, "low": 0.6413, "close": 0.6435, "volume": 318412.05, "close_time": 1753603199999, "quote_volume": 205103.920754, "trades": 4246, "taker_buy_base": 113613.66, "taker_buy_quote": 73195.968391 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.6436, "high": 0.6488, "low": 0.6396, "close": 0.6443, "volume": 2524305.04, "close_time": 1753617599999, "quote_volume": 1622344.215198, "trades": 12305, "taker_buy_base": 1319472.82, "taker_buy_quote": 848272.880518 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.6442, "high": 0.6506, "low": 0.6371, "close": 0.6401, "volume": 2879431.9, "close_time": 1753631999999, "quote_volume": 1857762.737744, "trades": 15027, "taker_buy_base": 1402626.19, "taker_buy_quote": 906578.637932 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.6402, "high": 0.6492, "low": 0.64, "close": 0.6436, "volume": 746934.63, "close_time": 1753646399999, "quote_volume": 481436.658243, "trades": 7594, "taker_buy_base": 328628.88, "taker_buy_quote": 211663.958207 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.6437, "high": 0.6512, "low": 0.6394, "close": 0.6465, "volume": 405180.03, "close_time": 1753660799999, "quote_volume": 261530.102314, "trades": 5302, "taker_buy_base": 171373.14, "taker_buy_quote": 110625.961807 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6466, "high": 0.6518, "low": 0.6395, "close": 0.6468, "volume": 587113.68, "close_time": 1753675199999, "quote_volume": 379357.949961, "trades": 7568, "taker_buy_base": 287726.23, "taker_buy_quote": 186074.514328 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.6468, "high": 0.6696, "low": 0.6437, "close": 0.6618, "volume": 1651993.42, "close_time": 1753689599999, "quote_volume": 1082948.464913, "trades": 13703, "taker_buy_base": 848081.89, "taker_buy_quote": 556538.081768 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.6616, "high": 0.6671, "low": 0.6529, "close": 0.6555, "volume": 1208994.57, "close_time": 1753703999999, "quote_volume": 798755.759562, "trades": 10994, "taker_buy_base": 608687.0, "taker_buy_quote": 402335.241631 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.6556, "high": 0.6561, "low": 0.624, "close": 0.6268, "volume": 1844607.7, "close_time": 1753718399999, "quote_volume": 1178276.935818, "trades": 20911, "taker_buy_base": 820915.3, "taker_buy_quote": 524312.995022 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.6267, "high": 0.6267, "low": 0.6077, "close": 0.6166, "volume": 3820122.4, "close_time": 1753732799999, "quote_volume": 2343959.541749, "trades": 31752, "taker_buy_base": 2069633.82, "taker_buy_quote": 1269985.451599 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.6166, "high": 0.6184, "low": 0.6058, "close": 0.6119, "volume": 968451.98, "close_time": 1753747199999, "quote_volume": 593465.556951, "trades": 14138, "taker_buy_base": 469078.0, "taker_buy_quote": 287587.552887 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.612, "high": 0.6161, "low": 0.6017, "close": 0.6139, "volume": 1072466.42, "close_time": 1753761599999, "quote_volume": 652683.846663, "trades": 13985, "taker_buy_base": 507310.86, "taker_buy_quote": 308867.480891 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.6141, "high": 0.6291, "low": 0.612, "close": 0.6278, "volume": 720682.3, "close_time": 1753775999999, "quote_volume": 448164.800099, "trades": 7799, "taker_buy_base": 245189.3, "taker_buy_quote": 152250.775394 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.628, "high": 0.629, "low": 0.6184, "close": 0.6237, "volume": 698673.55, "close_time": 1753790399999, "quote_volume": 436297.738986, "trades": 7753, "taker_buy_base": 299554.24, "taker_buy_quote": 187231.802501 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.6237, "high": 0.628, "low": 0.61, "close": 0.6112, "volume": 2753142.05, "close_time": 1753804799999, "quote_volume": 1704848.904021, "trades": 22455, "taker_buy_base": 1130685.92, "taker_buy_quote": 700748.429227 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.6114, "high": 0.6169, "low": 0.6035, "close": 0.6085, "volume": 1749082.01, "close_time": 1753819199999, "quote_volume": 1067074.551048, "trades": 13111, "taker_buy_base": 726567.39, "taker_buy_quote": 443630.678384 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.6082, "high": 0.6174, "low": 0.6017, "close": 0.616, "volume": 638082.13, "close_time": 1753833599999, "quote_volume": 388503.58539, "trades": 8588, "taker_buy_base": 285398.56, "taker_buy_quote": 173938.131704 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.616, "high": 0.6166, "low": 0.6065, "close": 0.6129, "volume": 317050.83, "close_time": 1753847999999, "quote_volume": 194159.22567, "trades": 5980, "taker_buy_base": 142680.47, "taker_buy_quote": 87395.91635 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.6128, "high": 0.6148, "low": 0.6048, "close": 0.6091, "volume": 587457.34, "close_time": 1753862399999, "quote_volume": 358219.816482, "trades": 6608, "taker_buy_base": 370548.41, "taker_buy_quote": 226096.864162 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.6091, "high": 0.6118, "low": 0.5834, "close": 0.5881, "volume": 1471337.45, "close_time": 1753876799999, "quote_volume": 875205.437341, "trades": 16415, "taker_buy_base": 753380.62, "taker_buy_quote": 447899.057423 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.5882, "high": 0.6039, "low": 0.5838, "close": 0.6007, "volume": 1259362.51, "close_time": 1753891199999, "quote_volume": 748332.912672, "trades": 18161, "taker_buy_base": 632235.37, "taker_buy_quote": 375644.800024 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.601, "high": 0.6066, "low": 0.5658, "close": 0.5931, "volume": 2501197.36, "close_time": 1753905599999, "quote_volume": 1452657.183061, "trades": 27173, "taker_buy_base": 1221929.79, "taker_buy_quote": 708234.333162 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.593, "high": 0.5979, "low": 0.587, "close": 0.596, "volume": 435551.05, "close_time": 1753919999999, "quote_volume": 258288.736759, "trades": 7376, "taker_buy_base": 244371.37, "taker_buy_quote": 144844.349927 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.5961, "high": 0.6059, "low": 0.5942, "close": 0.6047, "volume": 283437.17, "close_time": 1753934399999, "quote_volume": 170260.402363, "trades": 4448, "taker_buy_base": 131659.39, "taker_buy_quote": 79088.150084 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.6047, "high": 0.6075, "low": 0.598, "close": 0.6063, "volume": 786572.05, "close_time": 1753948799999, "quote_volume": 475227.493155, "trades": 6994, "taker_buy_base": 398412.46, "taker_buy_quote": 240595.667101 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.6061, "high": 0.612, "low": 0.6019, "close": 0.6022, "volume": 831699.54, "close_time": 1753963199999, "quote_volume": 506348.72269, "trades": 11323, "taker_buy_base": 357672.27, "taker_buy_quote": 218089.645061 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.6023, "high": 0.6033, "low": 0.585, "close": 0.5897, "volume": 3231187.23, "close_time": 1753977599999, "quote_volume": 1911971.891388, "trades": 26343, "taker_buy_base": 1320596.78, "taker_buy_quote": 781865.255372 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.5897, "high": 0.6012, "low": 0.5846, "close": 0.5867, "volume": 665888.23, "close_time": 1753991999999, "quote_volume": 394622.140938, "trades": 10886, "taker_buy_base": 369647.67, "taker_buy_quote": 219282.87855 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.5865, "high": 0.5871, "low": 0.5697, "close": 0.572, "volume": 872862.1, "close_time": 1754006399999, "quote_volume": 505182.047291, "trades": 14572, "taker_buy_base": 459673.63, "taker_buy_quote": 266213.044306 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5719, "high": 0.5752, "low": 0.5512, "close": 0.5726, "volume": 1620551.42, "close_time": 1754020799999, "quote_volume": 913437.408393, "trades": 22379, "taker_buy_base": 769562.18, "taker_buy_quote": 433669.700608 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.5724, "high": 0.5725, "low": 0.558, "close": 0.5619, "volume": 1069353.89, "close_time": 1754035199999, "quote_volume": 603204.962214, "trades": 13103, "taker_buy_base": 632533.39, "taker_buy_quote": 356908.763014 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.5617, "high": 0.5641, "low": 0.5496, "close": 0.563, "volume": 1832425.1, "close_time": 1754049599999, "quote_volume": 1023022.014209, "trades": 18519, "taker_buy_base": 867882.99, "taker_buy_quote": 484728.575394 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.5629, "high": 0.5695, "low": 0.55, "close": 0.5658, "volume": 1672294.35, "close_time": 1754063999999, "quote_volume": 939959.102726, "trades": 21685, "taker_buy_base": 777514.58, "taker_buy_quote": 436981.694474 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.5658, "high": 0.5697, "low": 0.5516, "close": 0.5632, "volume": 1317253.4, "close_time": 1754078399999, "quote_volume": 735712.814903, "trades": 18103, "taker_buy_base": 517489.81, "taker_buy_quote": 289335.740665 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.5631, "high": 0.565, "low": 0.5368, "close": 0.5529, "volume": 5277430.09, "close_time": 1754092799999, "quote_volume": 2923285.220808, "trades": 28987, "taker_buy_base": 2544281.39, "taker_buy_quote": 1407186.697926 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5529, "high": 0.5596, "low": 0.552, "close": 0.5567, "volume": 289161.47, "close_time": 1754107199999, "quote_volume": 160837.74008, "trades": 5098, "taker_buy_base": 128647.39, "taker_buy_quote": 71536.28187 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.5567, "high": 0.5599, "low": 0.5421, "close": 0.555, "volume": 507194.27, "close_time": 1754121599999, "quote_volume": 279040.555509, "trades": 7385, "taker_buy_base": 230318.94, "taker_buy_quote": 126652.903863 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.5551, "high": 0.556, "low": 0.5447, "close": 0.5491, "volume": 393252.85, "close_time": 1754135999999, "quote_volume": 216170.069394, "trades": 6935, "taker_buy_base": 180529.02, "taker_buy_quote": 99214.374067 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.5491, "high": 0.5518, "low": 0.5374, "close": 0.5394, "volume": 816100.99, "close_time": 1754150399999, "quote_volume": 444706.156521, "trades": 11808, "taker_buy_base": 398880.51, "taker_buy_quote": 217349.384559 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.5395, "high": 0.5449, "low": 0.5266, "close": 0.5356, "volume": 1286799.79, "close_time": 1754164799999, "quote_volume": 688520.535191, "trades": 16481, "taker_buy_base": 660050.57, "taker_buy_quote": 353393.052985 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.5356, "high": 0.5435, "low": 0.5353, "close": 0.5402, "volume": 534840.85, "close_time": 1754179199999, "quote_volume": 288289.938559, "trades": 7145, "taker_buy_base": 274392.81, "taker_buy_quote": 147906.760075 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5403, "high": 0.5482, "low": 0.5328, "close": 0.5467, "volume": 461046.94, "close_time": 1754193599999, "quote_volume": 250502.755312, "trades": 6119, "taker_buy_base": 203149.26, "taker_buy_quote": 110366.624004 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.5466, "high": 0.5508, "low": 0.5448, "close": 0.5505, "volume": 268992.78, "close_time": 1754207999999, "quote_volume": 147384.798129, "trades": 2479, "taker_buy_base": 123442.11, "taker_buy_quote": 67638.868375 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.5505, "high": 0.5589, "low": 0.5497, "close": 0.5542, "volume": 405178.85, "close_time": 1754222399999, "quote_volume": 224552.033169, "trades": 3068, "taker_buy_base": 146126.86, "taker_buy_quote": 80973.568833 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.5541, "high": 0.5549, "low": 0.5478, "close": 0.5517, "volume": 451630.65, "close_time": 1754236799999, "quote_volume": 248934.791998, "trades": 4953, "taker_buy_base": 228450.9, "taker_buy_quote": 125949.475478 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.5516, "high": 0.5579, "low": 0.5502, "close": 0.555, "volume": 451846.77, "close_time": 1754251199999, "quote_volume": 250275.442108, "trades": 4183, "taker_buy_base": 165779.84, "taker_buy_quote": 91984.929797 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.5551, "high": 0.5595, "low": 0.554, "close": 0.5562, "volume": 372697.97, "close_time": 1754265599999, "quote_volume": 207405.625587, "trades": 3758, "taker_buy_base": 228873.15, "taker_buy_quote": 127367.284782 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5562, "high": 0.5655, "low": 0.555, "close": 0.5588, "volume": 455534.99, "close_time": 1754279999999, "quote_volume": 255350.925187, "trades": 4533, "taker_buy_base": 227011.71, "taker_buy_quote": 127223.730669 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.559, "high": 0.5632, "low": 0.5565, "close": 0.5615, "volume": 242959.71, "close_time": 1754294399999, "quote_volume": 135960.83243, "trades": 3172, "taker_buy_base": 93165.32, "taker_buy_quote": 52133.116503 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.5616, "high": 0.5639, "low": 0.5569, "close": 0.5598, "volume": 1142367.87, "close_time": 1754308799999, "quote_volume": 640335.27558, "trades": 7058, "taker_buy_base": 632004.5, "taker_buy_quote": 354410.911425 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.5597, "high": 0.571, "low": 0.557, "close": 0.5699, "volume": 2857375.1, "close_time": 1754323199999, "quote_volume": 1613234.809381, "trades": 14865, "taker_buy_base": 989952.12, "taker_buy_quote": 559923.950698 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.5699, "high": 0.5779, "low": 0.5662, "close": 0.568, "volume": 1539570.39, "close_time": 1754337599999, "quote_volume": 878527.265887, "trades": 10264, "taker_buy_base": 500235.07, "taker_buy_quote": 285620.736104 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.5678, "high": 0.5779, "low": 0.5643, "close": 0.5765, "volume": 1303494.79, "close_time": 1754351999999, "quote_volume": 745072.307449, "trades": 8598, "taker_buy_base": 648936.13, "taker_buy_quote": 370827.011303 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.5766, "high": 0.5785, "low": 0.5686, "close": 0.5687, "volume": 512640.97, "close_time": 1754366399999, "quote_volume": 294771.342027, "trades": 4233, "taker_buy_base": 254078.03, "taker_buy_quote": 146250.512547 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.5687, "high": 0.5708, "low": 0.5591, "close": 0.564, "volume": 1414020.67, "close_time": 1754380799999, "quote_volume": 797490.384607, "trades": 9900, "taker_buy_base": 668312.53, "taker_buy_quote": 377070.172924 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.5637, "high": 0.5746, "low": 0.5611, "close": 0.5731, "volume": 2426722.72, "close_time": 1754395199999, "quote_volume": 1371852.34003, "trades": 11725, "taker_buy_base": 1075858.99, "taker_buy_quote": 608604.430747 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.5733, "high": 0.5751, "low": 0.5506, "close": 0.5532, "volume": 1080365.27, "close_time": 1754409599999, "quote_volume": 606856.087694, "trades": 16417, "taker_buy_base": 385161.89, "taker_buy_quote": 216069.956367 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.5531, "high": 0.558, "low": 0.548, "close": 0.5531, "volume": 1386626.93, "close_time": 1754423999999, "quote_volume": 767024.287106, "trades": 10439, "taker_buy_base": 561550.73, "taker_buy_quote": 311119.979249 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.5531, "high": 0.5572, "low": 0.5465, "close": 0.5559, "volume": 453380.59, "close_time": 1754438399999, "quote_volume": 250882.552267, "trades": 5974, "taker_buy_base": 214740.1, "taker_buy_quote": 118872.598426 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.556, "high": 0.5563, "low": 0.541, "close": 0.5423, "volume": 586674.34, "close_time": 1754452799999, "quote_volume": 320313.074784, "trades": 8320, "taker_buy_base": 251061.51, "taker_buy_quote": 137042.414068 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.5422, "high": 0.559, "low": 0.5387, "close": 0.5565, "volume": 4117129.57, "close_time": 1754467199999, "quote_volume": 2260123.975382, "trades": 16118, "taker_buy_base": 2026394.63, "taker_buy_quote": 1112273.184452 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.5565, "high": 0.5578, "low": 0.5501, "close": 0.551, "volume": 5439854.4, "close_time": 1754481599999, "quote_volume": 3012737.962135, "trades": 18839, "taker_buy_base": 2846065.86, "taker_buy_quote": 1576736.332853 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.5512, "high": 0.5671, "low": 0.5461, "close": 0.5663, "volume": 865924.15, "close_time": 1754495999999, "quote_volume": 479398.120109, "trades": 12994, "taker_buy_base": 394099.59, "taker_buy_quote": 218612.40591 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.5663, "high": 0.5715, "low": 0.5616, "close": 0.5665, "volume": 834753.92, "close_time": 1754510399999, "quote_volume": 473278.891003, "trades": 7679, "taker_buy_base": 388095.42, "taker_buy_quote": 219926.132785 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.5666, "high": 0.5695, "low": 0.565, "close": 0.5686, "volume": 275919.49, "close_time": 1754524799999, "quote_volume": 156589.139968, "trades": 3024, "taker_buy_base": 148034.68, "taker_buy_quote": 84015.126508 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.5687, "high": 0.5732, "low": 0.5663, "close": 0.5698, "volume": 642874.3, "close_time": 1754539199999, "quote_volume": 366127.144667, "trades": 6198, "taker_buy_base": 394511.9, "taker_buy_quote": 224748.33416 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.5698, "high": 0.5743, "low": 0.567, "close": 0.5736, "volume": 750595.47, "close_time": 1754553599999, "quote_volume": 428837.226633, "trades": 6423, "taker_buy_base": 360910.23, "taker_buy_quote": 206144.782475 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.5738, "high": 0.592, "low": 0.5721, "close": 0.5917, "volume": 1279404.33, "close_time": 1754567999999, "quote_volume": 745885.783508, "trades": 9168, "taker_buy_base": 678213.35, "taker_buy_quote": 395576.189404 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.5917, "high": 0.5937, "low": 0.5866, "close": 0.5907, "volume": 802779.37, "close_time": 1754582399999, "quote_volume": 473980.422316, "trades": 7768, "taker_buy_base": 352915.22, "taker_buy_quote": 208330.31143 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.5907, "high": 0.592, "low": 0.5806, "close": 0.5917, "volume": 837394.53, "close_time": 1754596799999, "quote_volume": 491280.898706, "trades": 7800, "taker_buy_base": 336680.07, "taker_buy_quote": 197735.281853 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.5917, "high": 0.5983, "low": 0.5907, "close": 0.5977, "volume": 555506.66, "close_time": 1754611199999, "quote_volume": 330500.702949, "trades": 5713, "taker_buy_base": 287857.83, "taker_buy_quote": 171319.45797 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.5978, "high": 0.61, "low": 0.5826, "close": 0.6019, "volume": 8073386.58, "close_time": 1754625599999, "quote_volume": 4819158.168053, "trades": 97186, "taker_buy_base": 4216506.03, "taker_buy_quote": 2517958.180544 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.6019, "high": 0.6149, "low": 0.5992, "close": 0.6094, "volume": 2806377.53, "close_time": 1754639999999, "quote_volume": 1694268.385462, "trades": 14883, "taker_buy_base": 1289895.17, "taker_buy_quote": 778980.704008 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.6095, "high": 0.6235, "low": 0.6093, "close": 0.6233, "volume": 2104557.72, "close_time": 1754654399999, "quote_volume": 1292313.499026, "trades": 11215, "taker_buy_base": 1121743.99, "taker_buy_quote": 689135.665032 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.6232, "high": 0.6291, "low": 0.6118, "close": 0.615, "volume": 1213006.32, "close_time": 1754668799999, "quote_volume": 753145.986077, "trades": 14734, "taker_buy_base": 540434.59, "taker_buy_quote": 335869.15235 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.615, "high": 0.6292, "low": 0.615, "close": 0.6262, "volume": 732561.76, "close_time": 1754683199999, "quote_volume": 457279.826323, "trades": 8971, "taker_buy_base": 284271.79, "taker_buy_quote": 177310.235413 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.6261, "high": 0.6287, "low": 0.6228, "close": 0.6261, "volume": 475210.38, "close_time": 1754697599999, "quote_volume": 297550.722765, "trades": 5649, "taker_buy_base": 259088.1, "taker_buy_quote": 162285.60716 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6262, "high": 0.6316, "low": 0.6251, "close": 0.6296, "volume": 357203.54, "close_time": 1754711999999, "quote_volume": 224421.711484, "trades": 5079, "taker_buy_base": 207624.78, "taker_buy_quote": 130440.179718 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.6297, "high": 0.6452, "low": 0.6285, "close": 0.6446, "volume": 3044795.86, "close_time": 1754726399999, "quote_volume": 1943550.33077, "trades": 16962, "taker_buy_base": 1469011.23, "taker_buy_quote": 937923.887654 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.6447, "high": 0.6468, "low": 0.6397, "close": 0.6415, "volume": 1576996.18, "close_time": 1754740799999, "quote_volume": 1014818.751698, "trades": 10615, "taker_buy_base": 722550.11, "taker_buy_quote": 465019.126772 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.6416, "high": 0.6462, "low": 0.6348, "close": 0.6394, "volume": 983788.93, "close_time": 1754755199999, "quote_volume": 630082.387174, "trades": 13801, "taker_buy_base": 461313.66, "taker_buy_quote": 295371.17487 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.6393, "high": 0.6475, "low": 0.6389, "close": 0.6455, "volume": 643949.7, "close_time": 1754769599999, "quote_volume": 413758.865412, "trades": 7724, "taker_buy_base": 302068.36, "taker_buy_quote": 194107.066788 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.6456, "high": 0.6497, "low": 0.6401, "close": 0.6412, "volume": 547841.67, "close_time": 1754783999999, "quote_volume": 353734.632433, "trades": 6801, "taker_buy_base": 277855.23, "taker_buy_quote": 179441.978198 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.6413, "high": 0.6492, "low": 0.6382, "close": 0.6462, "volume": 936199.63, "close_time": 1754798399999, "quote_volume": 603632.462912, "trades": 10684, "taker_buy_base": 561357.32, "taker_buy_quote": 362152.806283 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.6461, "high": 0.6525, "low": 0.6264, "close": 0.627, "volume": 1196621.9, "close_time": 1754812799999, "quote_volume": 766297.000561, "trades": 13215, "taker_buy_base": 597085.03, "taker_buy_quote": 383766.408149 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.627, "high": 0.6327, "low": 0.6211, "close": 0.6244, "volume": 1143738.48, "close_time": 1754827199999, "quote_volume": 717478.745042, "trades": 9825, "taker_buy_base": 476614.34, "taker_buy_quote": 299021.379157 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.6245, "high": 0.6358, "low": 0.6231, "close": 0.6334, "volume": 503060.75, "close_time": 1754841599999, "quote_volume": 316421.30222, "trades": 8810, "taker_buy_base": 311241.3, "taker_buy_quote": 195830.140579 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.6333, "high": 0.6386, "low": 0.6325, "close": 0.6357, "volume": 273804.25, "close_time": 1754855999999, "quote_volume": 173922.198989, "trades": 5032, "taker_buy_base": 133262.84, "taker_buy_quote": 84652.928491 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.6356, "high": 0.637, "low": 0.6261, "close": 0.6356, "volume": 418086.93, "close_time": 1754870399999, "quote_volume": 264156.318559, "trades": 6015, "taker_buy_base": 164311.12, "taker_buy_quote": 103801.169484 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.6356, "high": 0.6487, "low": 0.6298, "close": 0.6473, "volume": 814206.75, "close_time": 1754884799999, "quote_volume": 521586.057073, "trades": 10224, "taker_buy_base": 348007.24, "taker_buy_quote": 223116.898975 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.6474, "high": 0.6498, "low": 0.6261, "close": 0.6267, "volume": 4712892.65, "close_time": 1754899199999, "quote_volume": 3021112.662713, "trades": 19670, "taker_buy_base": 2003451.84, "taker_buy_quote": 1284522.717091 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.6267, "high": 0.6327, "low": 0.6114, "close": 0.6143, "volume": 1540555.43, "close_time": 1754913599999, "quote_volume": 962900.775442, "trades": 13062, "taker_buy_base": 829788.33, "taker_buy_quote": 518616.336831 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.6144, "high": 0.6214, "low": 0.6077, "close": 0.6196, "volume": 1133877.77, "close_time": 1754927999999, "quote_volume": 698091.952816, "trades": 14946, "taker_buy_base": 624841.49, "taker_buy_quote": 384835.961746 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.6196, "high": 0.6279, "low": 0.6119, "close": 0.6151, "volume": 703595.9, "close_time": 1754942399999, "quote_volume": 436673.190559, "trades": 10102, "taker_buy_base": 351933.35, "taker_buy_quote": 218489.660963 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.615, "high": 0.6168, "low": 0.601, "close": 0.6084, "volume": 697099.32, "close_time": 1754956799999, "quote_volume": 424456.876889, "trades": 8008, "taker_buy_base": 335725.87, "taker_buy_quote": 204598.63243 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.6083, "high": 0.6196, "low": 0.6079, "close": 0.6112, "volume": 287203.71, "close_time": 1754971199999, "quote_volume": 176314.317465, "trades": 5154, "taker_buy_base": 150307.54, "taker_buy_quote": 92268.473516 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.6113, "high": 0.6179, "low": 0.6057, "close": 0.6176, "volume": 2642188.96, "close_time": 1754985599999, "quote_volume": 1615286.25454, "trades": 12184, "taker_buy_base": 1319359.75, "taker_buy_quote": 806571.786738 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.6177, "high": 0.6177, "low": 0.6011, "close": 0.6084, "volume": 2820568.1, "close_time": 1754999999999, "quote_volume": 1726923.506529, "trades": 11646, "taker_buy_base": 1227941.05, "taker_buy_quote": 751261.158599 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.6083, "high": 0.6312, "low": 0.6066, "close": 0.6309, "volume": 1207790.03, "close_time": 1755014399999, "quote_volume": 749248.61915, "trades": 14597, "taker_buy_base": 662587.78, "taker_buy_quote": 411216.095494 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.631, "high": 0.6406, "low": 0.6298, "close": 0.639, "volume": 748999.74, "close_time": 1755028799999, "quote_volume": 476461.82181, "trades": 8732, "taker_buy_base": 389245.38, "taker_buy_quote": 247596.143065 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.6391, "high": 0.6449, "low": 0.6378, "close": 0.6394, "volume": 899759.31, "close_time": 1755043199999, "quote_volume": 577676.422161, "trades": 7239, "taker_buy_base": 465567.95, "taker_buy_quote": 299070.737099 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.6394, "high": 0.647, "low": 0.6343, "close": 0.6451, "volume": 1009148.57, "close_time": 1755057599999, "quote_volume": 647234.391237, "trades": 8806, "taker_buy_base": 555842.01, "taker_buy_quote": 356829.966852 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.645, "high": 0.6475, "low": 0.6333, "close": 0.6426, "volume": 692607.5, "close_time": 1755071999999, "quote_volume": 443850.492317, "trades": 6666, "taker_buy_base": 303845.3, "taker_buy_quote": 194641.151142 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.6424, "high": 0.6551, "low": 0.6421, "close": 0.6515, "volume": 1298051.81, "close_time": 1755086399999, "quote_volume": 843969.195955, "trades": 9550, "taker_buy_base": 542315.96, "taker_buy_quote": 352421.420707 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.6516, "high": 0.657, "low": 0.6416, "close": 0.6487, "volume": 1916920.48, "close_time": 1755100799999, "quote_volume": 1245840.200745, "trades": 16584, "taker_buy_base": 1042516.12, "taker_buy_quote": 678418.409786 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.6489, "high": 0.6538, "low": 0.6453, "close": 0.6524, "volume": 680826.31, "close_time": 1755115199999, "quote_volume": 442317.944337, "trades": 7623, "taker_buy_base": 427297.88, "taker_buy_quote": 277692.83956 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.6525, "high": 0.6629, "low": 0.6485, "close": 0.6591, "volume": 1480884.1, "close_time": 1755129599999, "quote_volume": 972093.257699, "trades": 9037, "taker_buy_base": 910770.56, "taker_buy_quote": 598138.575552 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.6592, "high": 0.6651, "low": 0.6519, "close": 0.6624, "volume": 833398.93, "close_time": 1755143999999, "quote_volume": 550102.348888, "trades": 8830, "taker_buy_base": 387620.97, "taker_buy_quote": 255792.107686 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.6624, "high": 0.6652, "low": 0.6453, "close": 0.6467, "volume": 2500623.7, "close_time": 1755158399999, "quote_volume": 1627339.42788, "trades": 13686, "taker_buy_base": 1018988.31, "taker_buy_quote": 663222.59801 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.6469, "high": 0.6473, "low": 0.6354, "close": 0.6376, "volume": 1032801.48, "close_time": 1755172799999, "quote_volume": 661246.575825, "trades": 10255, "taker_buy_base": 518582.17, "taker_buy_quote": 332015.076313 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.6375, "high": 0.6416, "low": 0.6048, "close": 0.6155, "volume": 5171805.91, "close_time": 1755187199999, "quote_volume": 3210595.578311, "trades": 39846, "taker_buy_base": 2506438.11, "taker_buy_quote": 1555794.64406 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.6154, "high": 0.6154, "low": 0.5959, "close": 0.6036, "volume": 1566619.12, "close_time": 1755201599999, "quote_volume": 948268.852917, "trades": 14390, "taker_buy_base": 883777.41, "taker_buy_quote": 535181.292426 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.6035, "high": 0.6075, "low": 0.5937, "close": 0.6047, "volume": 984502.23, "close_time": 1755215999999, "quote_volume": 590406.702585, "trades": 9125, "taker_buy_base": 507264.73, "taker_buy_quote": 304496.871257 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.6047, "high": 0.6158, "low": 0.6026, "close": 0.6132, "volume": 527813.13, "close_time": 1755230399999, "quote_volume": 321435.667738, "trades": 7125, "taker_buy_base": 274067.65, "taker_buy_quote": 166886.36737 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.6131, "high": 0.6164, "low": 0.6057, "close": 0.6113, "volume": 963665.64, "close_time": 1755244799999, "quote_volume": 588911.102503, "trades": 6511, "taker_buy_base": 499955.99, "taker_buy_quote": 305753.138287 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.6113, "high": 0.6129, "low": 0.6045, "close": 0.605, "volume": 3959238.91, "close_time": 1755259199999, "quote_volume": 2406914.984891, "trades": 15041, "taker_buy_base": 1571414.23, "taker_buy_quote": 955437.90471 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.6049, "high": 0.6113, "low": 0.5822, "close": 0.5865, "volume": 1886825.31, "close_time": 1755273599999, "quote_volume": 1125254.362456, "trades": 20853, "taker_buy_base": 982980.39, "taker_buy_quote": 585740.113683 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.5865, "high": 0.5971, "low": 0.5821, "close": 0.5896, "volume": 636906.39, "close_time": 1755287999999, "quote_volume": 375687.786625, "trades": 8713, "taker_buy_base": 319105.35, "taker_buy_quote": 188160.827006 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.5895, "high": 0.6039, "low": 0.5879, "close": 0.6001, "volume": 1388962.99, "close_time": 1755302399999, "quote_volume": 827969.744617, "trades": 9707, "taker_buy_base": 697137.08, "taker_buy_quote": 415375.562622 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.6001, "high": 0.6059, "low": 0.5987, "close": 0.6021, "volume": 803616.88, "close_time": 1755316799999, "quote_volume": 484701.444801, "trades": 6690, "taker_buy_base": 331819.09, "taker_buy_quote": 200103.65445 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.6022, "high": 0.6079, "low": 0.601, "close": 0.6069, "volume": 331321.27, "close_time": 1755331199999, "quote_volume": 200036.374355, "trades": 3893, "taker_buy_base": 155812.9, "taker_buy_quote": 94091.812146 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.607, "high": 0.6109, "low": 0.6015, "close": 0.6075, "volume": 541724.04, "close_time": 1755345599999, "quote_volume": 328733.70518, "trades": 6147, "taker_buy_base": 250193.84, "taker_buy_quote": 151945.707185 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.6076, "high": 0.6225, "low": 0.6068, "close": 0.6212, "volume": 1089110.51, "close_time": 1755359999999, "quote_volume": 668729.230462, "trades": 9031, "taker_buy_base": 603760.91, "taker_buy_quote": 370813.382023 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.6213, "high": 0.6256, "low": 0.618, "close": 0.6225, "volume": 492399.38, "close_time": 1755374399999, "quote_volume": 306230.434284, "trades": 4993, "taker_buy_base": 238740.22, "taker_buy_quote": 148482.942004 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.6225, "high": 0.629, "low": 0.6222, "close": 0.6289, "volume": 864050.93, "close_time": 1755388799999, "quote_volume": 541156.116242, "trades": 4965, "taker_buy_base": 502120.79, "taker_buy_quote": 314449.540912 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.629, "high": 0.6366, "low": 0.6253, "close": 0.6321, "volume": 1094854.85, "close_time": 1755403199999, "quote_volume": 690589.755203, "trades": 6665, "taker_buy_base": 549533.43, "taker_buy_quote": 347052.167901 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.6321, "high": 0.6418, "low": 0.6302, "close": 0.6354, "volume": 829678.46, "close_time": 1755417599999, "quote_volume": 528108.658236, "trades": 5988, "taker_buy_base": 436285.73, "taker_buy_quote": 277601.851162 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.6354, "high": 0.6408, "low": 0.6336, "close": 0.6384, "volume": 594573.81, "close_time": 1755431999999, "quote_volume": 379136.274695, "trades": 5310, "taker_buy_base": 310054.41, "taker_buy_quote": 197714.741177 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.6385, "high": 0.6482, "low": 0.6329, "close": 0.6482, "volume": 1638540.39, "close_time": 1755446399999, "quote_volume": 1047039.389663, "trades": 7289, "taker_buy_base": 929240.48, "taker_buy_quote": 595300.488307 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.6483, "high": 0.6499, "low": 0.6264, "close": 0.6301, "volume": 2111806.61, "close_time": 1755460799999, "quote_volume": 1345092.976142, "trades": 12734, "taker_buy_base": 707500.06, "taker_buy_quote": 450376.555337 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.6302, "high": 0.634, "low": 0.6258, "close": 0.6262, "volume": 731858.03, "close_time": 1755475199999, "quote_volume": 461440.186925, "trades": 5164, "taker_buy_base": 318138.53, "taker_buy_quote": 200620.362524 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.6262, "high": 0.6281, "low": 0.6007, "close": 0.6083, "volume": 1475858.84, "close_time": 1755489599999, "quote_volume": 907182.428299, "trades": 13571, "taker_buy_base": 745594.28, "taker_buy_quote": 458401.952222 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.6083, "high": 0.6155, "low": 0.6009, "close": 0.6053, "volume": 1143376.3, "close_time": 1755503999999, "quote_volume": 693389.210227, "trades": 7653, "taker_buy_base": 561624.86, "taker_buy_quote": 340630.502679 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.6054, "high": 0.6072, "low": 0.5986, "close": 0.6052, "volume": 2524998.08, "close_time": 1755518399999, "quote_volume": 1526386.161944, "trades": 11094, "taker_buy_base": 1144474.94, "taker_buy_quote": 691842.008796 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.6051, "high": 0.6148, "low": 0.6024, "close": 0.6071, "volume": 759012.9, "close_time": 1755532799999, "quote_volume": 461857.577076, "trades": 9198, "taker_buy_base": 422157.43, "taker_buy_quote": 256905.563806 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.6071, "high": 0.6111, "low": 0.6015, "close": 0.6079, "volume": 360049.21, "close_time": 1755547199999, "quote_volume": 218378.606559, "trades": 6818, "taker_buy_base": 211948.89, "taker_buy_quote": 128568.369268 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.6078, "high": 0.6145, "low": 0.6041, "close": 0.6052, "volume": 331917.74, "close_time": 1755561599999, "quote_volume": 202111.847304, "trades": 4182, "taker_buy_base": 147983.71, "taker_buy_quote": 90160.903306 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6053, "high": 0.6112, "low": 0.5899, "close": 0.5905, "volume": 861078.37, "close_time": 1755575999999, "quote_volume": 515637.689151, "trades": 9965, "taker_buy_base": 458897.97, "taker_buy_quote": 274478.391586 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.5904, "high": 0.6011, "low": 0.5772, "close": 0.5998, "volume": 2344231.52, "close_time": 1755590399999, "quote_volume": 1387238.930487, "trades": 18034, "taker_buy_base": 1380539.52, "taker_buy_quote": 817619.442611 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.5998, "high": 0.6283, "low": 0.5974, "close": 0.6283, "volume": 4955720.16, "close_time": 1755604799999, "quote_volume": 3017222.513797, "trades": 23903, "taker_buy_base": 2885576.51, "taker_buy_quote": 1758438.690011 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.6284, "high": 0.6312, "low": 0.605, "close": 0.6103, "volume": 3551775.27, "close_time": 1755619199999, "quote_volume": 2196502.401689, "trades": 24125, "taker_buy_base": 1640224.24, "taker_buy_quote": 1015597.341564 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.6103, "high": 0.6112, "low": 0.5881, "close": 0.5922, "volume": 1447570.47, "close_time": 1755633599999, "quote_volume": 867476.403535, "trades": 14683, "taker_buy_base": 675762.97, "taker_buy_quote": 405649.775382 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.5923, "high": 0.5979, "low": 0.5867, "close": 0.5877, "volume": 529097.04, "close_time": 1755647999999, "quote_volume": 313723.346879, "trades": 6246, "taker_buy_base": 279165.04, "taker_buy_quote": 165533.724364 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.5878, "high": 0.5984, "low": 0.5864, "close": 0.5964, "volume": 1179086.12, "close_time": 1755662399999, "quote_volume": 700311.7993, "trades": 9570, "taker_buy_base": 833997.35, "taker_buy_quote": 495533.829791 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.5965, "high": 0.6048, "low": 0.5928, "close": 0.5961, "volume": 586298.06, "close_time": 1755676799999, "quote_volume": 351627.851803, "trades": 5992, "taker_buy_base": 314863.56, "taker_buy_quote": 188834.903606 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.5961, "high": 0.6029, "low": 0.5911, "close": 0.5981, "volume": 2849840.69, "close_time": 1755691199999, "quote_volume": 1709266.944786, "trades": 10801, "taker_buy_base": 1299465.73, "taker_buy_quote": 779507.727502 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.5982, "high": 0.609, "low": 0.5881, "close": 0.6036, "volume": 1659017.16, "close_time": 1755705599999, "quote_volume": 995917.662685, "trades": 15888, "taker_buy_base": 833421.16, "taker_buy_quote": 500289.563845 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.6036, "high": 0.6135, "low": 0.6005, "close": 0.6133, "volume": 632870.08, "close_time": 1755719999999, "quote_volume": 385314.600244, "trades": 7858, "taker_buy_base": 343627.32, "taker_buy_quote": 209300.908078 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.6134, "high": 0.6157, "low": 0.6088, "close": 0.6099, "volume": 498657.45, "close_time": 1755734399999, "quote_volume": 306014.974012, "trades": 4188, "taker_buy_base": 222188.19, "taker_buy_quote": 136359.555616 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6097, "high": 0.6135, "low": 0.6045, "close": 0.607, "volume": 393073.12, "close_time": 1755748799999, "quote_volume": 239297.535576, "trades": 5481, "taker_buy_base": 223335.38, "taker_buy_quote": 135956.217945 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.6071, "high": 0.612, "low": 0.602, "close": 0.6052, "volume": 484458.94, "close_time": 1755763199999, "quote_volume": 294576.045278, "trades": 5418, "taker_buy_base": 268380.25, "taker_buy_quote": 163237.547121 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.6052, "high": 0.6056, "low": 0.5964, "close": 0.5989, "volume": 2037411.24, "close_time": 1755777599999, "quote_volume": 1221281.900059, "trades": 18575, "taker_buy_base": 937377.69, "taker_buy_quote": 562100.087667 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.5989, "high": 0.6012, "low": 0.5896, "close": 0.59, "volume": 1529672.6, "close_time": 1755791999999, "quote_volume": 912218.454259, "trades": 13071, "taker_buy_base": 757769.75, "taker_buy_quote": 452234.730609 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.5901, "high": 0.5958, "low": 0.5874, "close": 0.5919, "volume": 505909.47, "close_time": 1755806399999, "quote_volume": 299286.216709, "trades": 5792, "taker_buy_base": 239689.4, "taker_buy_quote": 141765.371229 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.5919, "high": 0.5965, "low": 0.5888, "close": 0.5904, "volume": 317998.76, "close_time": 1755820799999, "quote_volume": 188529.501473, "trades": 3418, "taker_buy_base": 135144.36, "taker_buy_quote": 80126.435881 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.5905, "high": 0.596, "low": 0.5844, "close": 0.5871, "volume": 642282.92, "close_time": 1755835199999, "quote_volume": 378718.567597, "trades": 5569, "taker_buy_base": 258430.29, "taker_buy_quote": 152503.63971 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.5873, "high": 0.5923, "low": 0.585, "close": 0.5891, "volume": 440756.42, "close_time": 1755849599999, "quote_volume": 259618.621435, "trades": 5776, "taker_buy_base": 246241.58, "taker_buy_quote": 144989.552391 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.589, "high": 0.5917, "low": 0.5739, "close": 0.5743, "volume": 1148300.91, "close_time": 1755863999999, "quote_volume": 667757.406737, "trades": 7533, "taker_buy_base": 610977.64, "taker_buy_quote": 355170.141614 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.5744, "high": 0.6128, "low": 0.5651, "close": 0.6087, "volume": 4527652.6, "close_time": 1755878399999, "quote_volume": 2671837.654914, "trades": 34924, "taker_buy_base": 2521817.33, "taker_buy_quote": 1486904.694837 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.6087, "high": 0.6367, "low": 0.6086, "close": 0.635, "volume": 2913687.26, "close_time": 1755892799999, "quote_volume": 1827498.669765, "trades": 26289, "taker_buy_base": 1266266.58, "taker_buy_quote": 793674.046302 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.6351, "high": 0.6428, "low": 0.6343, "close": 0.6414, "volume": 1908629.3, "close_time": 1755907199999, "quote_volume": 1218326.907388, "trades": 13627, "taker_buy_base": 978704.87, "taker_buy_quote": 625182.411003 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.6416, "high": 0.6449, "low": 0.6184, "close": 0.62, "volume": 1275381.32, "close_time": 1755921599999, "quote_volume": 805853.994665, "trades": 12404, "taker_buy_base": 543843.38, "taker_buy_quote": 343151.24514 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.6201, "high": 0.6359, "low": 0.6201, "close": 0.6271, "volume": 1133463.64, "close_time": 1755935999999, "quote_volume": 714565.913162, "trades": 8775, "taker_buy_base": 525897.79, "taker_buy_quote": 331255.414484 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.6273, "high": 0.6339, "low": 0.626, "close": 0.6304, "volume": 1027522.55, "close_time": 1755950399999, "quote_volume": 647940.576986, "trades": 7239, "taker_buy_base": 665600.68, "taker_buy_quote": 419804.184379 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.6304, "high": 0.6362, "low": 0.6263, "close": 0.6295, "volume": 1173075.97, "close_time": 1755964799999, "quote_volume": 740519.828919, "trades": 8509, "taker_buy_base": 658354.02, "taker_buy_quote": 415705.80201 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.6296, "high": 0.6416, "low": 0.6272, "close": 0.6414, "volume": 1009956.99, "close_time": 1755979199999, "quote_volume": 640372.134752, "trades": 6522, "taker_buy_base": 630682.98, "taker_buy_quote": 399815.18202 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.6416, "high": 0.6437, "low": 0.6331, "close": 0.6368, "volume": 1127039.64, "close_time": 1755993599999, "quote_volume": 719339.97552, "trades": 6236, "taker_buy_base": 540089.15, "taker_buy_quote": 344653.811962 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6367, "high": 0.6383, "low": 0.6269, "close": 0.6294, "volume": 756011.4, "close_time": 1756007999999, "quote_volume": 478738.023798, "trades": 5506, "taker_buy_base": 245499.74, "taker_buy_quote": 155550.886349 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.6295, "high": 0.6302, "low": 0.6154, "close": 0.6156, "volume": 688310.45, "close_time": 1756022399999, "quote_volume": 427190.401238, "trades": 5147, "taker_buy_base": 324007.45, "taker_buy_quote": 200933.478573 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.6156, "high": 0.6199, "low": 0.6078, "close": 0.611, "volume": 863635.58, "close_time": 1756036799999, "quote_volume": 529405.322398, "trades": 8027, "taker_buy_base": 364717.85, "taker_buy_quote": 223379.020459 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.611, "high": 0.6196, "low": 0.6092, "close": 0.6134, "volume": 903410.93, "close_time": 1756051199999, "quote_volume": 554939.522488, "trades": 7559, "taker_buy_base": 533196.78, "taker_buy_quote": 327740.104726 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.6135, "high": 0.6394, "low": 0.6092, "close": 0.6218, "volume": 3028594.26, "close_time": 1756065599999, "quote_volume": 1880860.249452, "trades": 29526, "taker_buy_base": 1451110.95, "taker_buy_quote": 902751.11164 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.6219, "high": 0.6228, "low": 0.61, "close": 0.6158, "volume": 978118.34, "close_time": 1756079999999, "quote_volume": 603188.003198, "trades": 15140, "taker_buy_base": 432229.2, "taker_buy_quote": 266553.730108 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6157, "high": 0.6248, "low": 0.6041, "close": 0.6192, "volume": 931902.31, "close_time": 1756094399999, "quote_volume": 573894.863134, "trades": 11049, "taker_buy_base": 591831.13, "taker_buy_quote": 364950.07117 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.6193, "high": 0.62, "low": 0.5911, "close": 0.5924, "volume": 1221031.8, "close_time": 1756108799999, "quote_volume": 738173.447062, "trades": 12913, "taker_buy_base": 500301.13, "taker_buy_quote": 301661.500461 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.5924, "high": 0.5953, "low": 0.5814, "close": 0.5902, "volume": 1181409.63, "close_time": 1756123199999, "quote_volume": 695554.74109, "trades": 11380, "taker_buy_base": 536836.41, "taker_buy_quote": 316071.139481 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.5902, "high": 0.593, "low": 0.5836, "close": 0.5862, "volume": 821497.29, "close_time": 1756137599999, "quote_volume": 483831.622117, "trades": 10240, "taker_buy_base": 429701.52, "taker_buy_quote": 253078.960217 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.5863, "high": 0.5902, "low": 0.5722, "close": 0.573, "volume": 1314369.88, "close_time": 1756151999999, "quote_volume": 762384.211333, "trades": 12791, "taker_buy_base": 662389.67, "taker_buy_quote": 384616.476073 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.5729, "high": 0.5739, "low": 0.5523, "close": 0.5594, "volume": 2898135.93, "close_time": 1756166399999, "quote_volume": 1627654.918454, "trades": 26521, "taker_buy_base": 1478517.16, "taker_buy_quote": 830007.445547 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5595, "high": 0.5717, "low": 0.5559, "close": 0.5637, "volume": 909244.36, "close_time": 1756180799999, "quote_volume": 511537.428357, "trades": 11142, "taker_buy_base": 447149.19, "taker_buy_quote": 251397.940227 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.5638, "high": 0.5743, "low": 0.5636, "close": 0.5713, "volume": 712942.97, "close_time": 1756195199999, "quote_volume": 404757.874419, "trades": 8974, "taker_buy_base": 388762.75, "taker_buy_quote": 220639.298617 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.5713, "high": 0.575, "low": 0.5681, "close": 0.57, "volume": 677677.72, "close_time": 1756209599999, "quote_volume": 387525.197267, "trades": 6506, "taker_buy_base": 347608.18, "taker_buy_quote": 198933.696379 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.5701, "high": 0.5803, "low": 0.5665, "close": 0.5754, "volume": 1153083.07, "close_time": 1756223999999, "quote_volume": 661364.103866, "trades": 17722, "taker_buy_base": 547314.22, "taker_buy_quote": 313849.279102 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.5753, "high": 0.5901, "low": 0.5737, "close": 0.5892, "volume": 849786.37, "close_time": 1756238399999, "quote_volume": 494697.440069, "trades": 7737, "taker_buy_base": 608995.2, "taker_buy_quote": 354596.276649 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.5892, "high": 0.5914, "low": 0.5832, "close": 0.5847, "volume": 682694.27, "close_time": 1756252799999, "quote_volume": 400212.953526, "trades": 6157, "taker_buy_base": 279992.41, "taker_buy_quote": 164284.722503 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5846, "high": 0.5946, "low": 0.5809, "close": 0.5908, "volume": 1957442.33, "close_time": 1756267199999, "quote_volume": 1149032.303546, "trades": 8861, "taker_buy_base": 966743.61, "taker_buy_quote": 568746.772027 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.5909, "high": 0.5954, "low": 0.5779, "close": 0.5785, "volume": 1102258.6, "close_time": 1756281599999, "quote_volume": 647392.500354, "trades": 7308, "taker_buy_base": 438383.11, "taker_buy_quote": 257751.32825 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.5786, "high": 0.5824, "low": 0.5761, "close": 0.5816, "volume": 563093.94, "close_time": 1756295999999, "quote_volume": 326295.881559, "trades": 5034, "taker_buy_base": 309896.36, "taker_buy_quote": 179564.277428 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.5816, "high": 0.5856, "low": 0.5759, "close": 0.584, "volume": 1234620.84, "close_time": 1756310399999, "quote_volume": 716160.981623, "trades": 12836, "taker_buy_base": 488014.75, "taker_buy_quote": 283220.036194 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.5842, "high": 0.5856, "low": 0.5759, "close": 0.5782, "volume": 495184.46, "close_time": 1756324799999, "quote_volume": 287659.997072, "trades": 6913, "taker_buy_base": 223966.1, "taker_buy_quote": 130089.907272 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.5783, "high": 0.5868, "low": 0.5736, "close": 0.5772, "volume": 1290080.66, "close_time": 1756339199999, "quote_volume": 747900.326479, "trades": 18125, "taker_buy_base": 685434.0, "taker_buy_quote": 397279.213995 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5771, "high": 0.5851, "low": 0.5729, "close": 0.5847, "volume": 485420.18, "close_time": 1756353599999, "quote_volume": 281148.760416, "trades": 7658, "taker_buy_base": 224463.9, "taker_buy_quote": 130016.63352 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.5848, "high": 0.5882, "low": 0.5814, "close": 0.584, "volume": 525982.91, "close_time": 1756367999999, "quote_volume": 307421.929983, "trades": 5976, "taker_buy_base": 293700.99, "taker_buy_quote": 171672.681718 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.5841, "high": 0.5878, "low": 0.5777, "close": 0.5847, "volume": 562304.9, "close_time": 1756382399999, "quote_volume": 327983.981268, "trades": 5158, "taker_buy_base": 315275.46, "taker_buy_quote": 183948.346604 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.5848, "high": 0.5939, "low": 0.5831, "close": 0.5848, "volume": 1034428.47, "close_time": 1756396799999, "quote_volume": 608587.959134, "trades": 10739, "taker_buy_base": 549743.97, "taker_buy_quote": 323423.392309 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.5849, "high": 0.5866, "low": 0.575, "close": 0.5775, "volume": 830103.65, "close_time": 1756411199999, "quote_volume": 482902.751252, "trades": 8434, "taker_buy_base": 449509.37, "taker_buy_quote": 261606.443304 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.5776, "high": 0.5995, "low": 0.5769, "close": 0.5995, "volume": 745768.76, "close_time": 1756425599999, "quote_volume": 440977.967195, "trades": 6748, "taker_buy_base": 473312.1, "taker_buy_quote": 280219.464895 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5994, "high": 0.6002, "low": 0.5879, "close": 0.5931, "volume": 1174577.03, "close_time": 1756439999999, "quote_volume": 697240.255593, "trades": 9270, "taker_buy_base": 557761.19, "taker_buy_quote": 330891.402915 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.5932, "high": 0.5943, "low": 0.5688, "close": 0.5703, "volume": 2156391.19, "close_time": 1756454399999, "quote_volume": 1257757.75288, "trades": 18504, "taker_buy_base": 971344.09, "taker_buy_quote": 567041.329313 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.5703, "high": 0.5718, "low": 0.5598, "close": 0.5664, "volume": 865338.79, "close_time": 1756468799999, "quote_volume": 489605.475586, "trades": 9054, "taker_buy_base": 429850.96, "taker_buy_quote": 243098.214644 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.5664, "high": 0.5787, "low": 0.5611, "close": 0.5652, "volume": 1541431.18, "close_time": 1756483199999, "quote_volume": 878420.010898, "trades": 18269, "taker_buy_base": 781210.61, "taker_buy_quote": 445246.352662 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.5653, "high": 0.5682, "low": 0.5509, "close": 0.5582, "volume": 1179119.38, "close_time": 1756497599999, "quote_volume": 657660.792649, "trades": 11938, "taker_buy_base": 535274.65, "taker_buy_quote": 298381.972886 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.5582, "high": 0.5627, "low": 0.5531, "close": 0.5603, "volume": 625299.8, "close_time": 1756511999999, "quote_volume": 349184.328308, "trades": 6159, "taker_buy_base": 302011.0, "taker_buy_quote": 168643.377097 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.5602, "high": 0.5685, "low": 0.5492, "close": 0.5661, "volume": 794975.61, "close_time": 1756526399999, "quote_volume": 443617.494692, "trades": 6143, "taker_buy_base": 376055.64, "taker_buy_quote": 210449.451032 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.5663, "high": 0.5722, "low": 0.5631, "close": 0.5721, "volume": 657545.74, "close_time": 1756540799999, "quote_volume": 372323.564636, "trades": 4433, "taker_buy_base": 321940.09, "taker_buy_quote": 182199.442074 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.5723, "high": 0.5728, "low": 0.5661, "close": 0.5698, "volume": 306566.49, "close_time": 1756555199999, "quote_volume": 174396.331566, "trades": 3190, "taker_buy_base": 134948.71, "taker_buy_quote": 76770.824241 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.5698, "high": 0.5708, "low": 0.5602, "close": 0.5692, "volume": 393484.21, "close_time": 1756569599999, "quote_volume": 222228.496009, "trades": 5067, "taker_buy_base": 154656.14, "taker_buy_quote": 87449.259569 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.5691, "high": 0.5691, "low": 0.5641, "close": 0.5675, "volume": 313005.64, "close_time": 1756583999999, "quote_volume": 177176.262194, "trades": 3903, "taker_buy_base": 141956.86, "taker_buy_quote": 80361.085644 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.5674, "high": 0.5716, "low": 0.5655, "close": 0.5713, "volume": 216756.88, "close_time": 1756598399999, "quote_volume": 123163.680106, "trades": 3303, "taker_buy_base": 128079.21, "taker_buy_quote": 72751.311934 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5713, "high": 0.5893, "low": 0.5703, "close": 0.5881, "volume": 893100.17, "close_time": 1756612799999, "quote_volume": 519819.937951, "trades": 7693, "taker_buy_base": 457454.14, "taker_buy_quote": 266140.083042 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.5881, "high": 0.5887, "low": 0.5797, "close": 0.5846, "volume": 811677.02, "close_time": 1756627199999, "quote_volume": 474549.73081, "trades": 6332, "taker_buy_base": 380766.84, "taker_buy_quote": 222663.479517 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.5847, "high": 0.5855, "low": 0.5731, "close": 0.5782, "volume": 872115.9, "close_time": 1756641599999, "quote_volume": 504878.077198, "trades": 6274, "taker_buy_base": 377282.48, "taker_buy_quote": 218467.352472 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.5782, "high": 0.5791, "low": 0.5693, "close": 0.5734, "volume": 457211.93, "close_time": 1756655999999, "quote_volume": 262362.036692, "trades": 5029, "taker_buy_base": 218124.31, "taker_buy_quote": 125196.97822 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.5734, "high": 0.5759, "low": 0.5682, "close": 0.5682, "volume": 516710.14, "close_time": 1756670399999, "quote_volume": 295470.623374, "trades": 4845, "taker_buy_base": 247099.99, "taker_buy_quote": 141246.415782 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.5682, "high": 0.5718, "low": 0.5618, "close": 0.5623, "volume": 811388.23, "close_time": 1756684799999, "quote_volume": 460980.144344, "trades": 6472, "taker_buy_base": 527433.48, "taker_buy_quote": 299832.453994 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5622, "high": 0.5648, "low": 0.5531, "close": 0.5571, "volume": 748809.45, "close_time": 1756699199999, "quote_volume": 418573.298007, "trades": 9461, "taker_buy_base": 329079.82, "taker_buy_quote": 184040.588443 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.5571, "high": 0.5683, "low": 0.5489, "close": 0.5679, "volume": 1171579.01, "close_time": 1756713599999, "quote_volume": 653046.316588, "trades": 8387, "taker_buy_base": 525696.8, "taker_buy_quote": 293339.525133 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.568, "high": 0.5775, "low": 0.5616, "close": 0.563, "volume": 804796.06, "close_time": 1756727999999, "quote_volume": 458102.019302, "trades": 7605, "taker_buy_base": 416301.65, "taker_buy_quote": 236859.910789 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.563, "high": 0.5656, "low": 0.5543, "close": 0.5556, "volume": 576674.37, "close_time": 1756742399999, "quote_volume": 322994.812429, "trades": 7176, "taker_buy_base": 256611.14, "taker_buy_quote": 143727.055773 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.5555, "high": 0.5581, "low": 0.5518, "close": 0.5581, "volume": 491647.59, "close_time": 1756756799999, "quote_volume": 272660.581595, "trades": 6347, "taker_buy_base": 215448.61, "taker_buy_quote": 119503.100919 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.5582, "high": 0.5584, "low": 0.5363, "close": 0.5506, "volume": 1635090.95, "close_time": 1756771199999, "quote_volume": 890373.209523, "trades": 13182, "taker_buy_base": 778953.26, "taker_buy_quote": 424153.917991 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5507, "high": 0.5624, "low": 0.5489, "close": 0.562, "volume": 392776.18, "close_time": 1756785599999, "quote_volume": 217518.017662, "trades": 5130, "taker_buy_base": 202406.58, "taker_buy_quote": 112066.324964 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.562, "high": 0.574, "low": 0.5593, "close": 0.5624, "volume": 1127052.86, "close_time": 1756799999999, "quote_volume": 637965.292778, "trades": 8665, "taker_buy_base": 506233.38, "taker_buy_quote": 286648.471109 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.5624, "high": 0.5659, "low": 0.5619, "close": 0.5644, "volume": 424631.15, "close_time": 1756814399999, "quote_volume": 239334.667128, "trades": 3901, "taker_buy_base": 206380.62, "taker_buy_quote": 116372.768755 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.5643, "high": 0.572, "low": 0.5538, "close": 0.559, "volume": 1337333.92, "close_time": 1756828799999, "quote_volume": 753788.042449, "trades": 13559, "taker_buy_base": 680275.16, "taker_buy_quote": 383445.283369 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.5591, "high": 0.5683, "low": 0.5591, "close": 0.564, "volume": 520692.03, "close_time": 1756843199999, "quote_volume": 293535.009743, "trades": 6097, "taker_buy_base": 277438.19, "taker_buy_quote": 156377.53036 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.564, "high": 0.5759, "low": 0.5634, "close": 0.5758, "volume": 480898.99, "close_time": 1756857599999, "quote_volume": 275287.533674, "trades": 4385, "taker_buy_base": 276376.46, "taker_buy_quote": 158179.527344 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5758, "high": 0.5769, "low": 0.5676, "close": 0.5755, "volume": 367652.1, "close_time": 1756871999999, "quote_volume": 210615.859612, "trades": 4356, "taker_buy_base": 155400.68, "taker_buy_quote": 89030.740076 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.5754, "high": 0.5754, "low": 0.5684, "close": 0.5699, "volume": 353289.5, "close_time": 1756886399999, "quote_volume": 201952.186158, "trades": 3754, "taker_buy_base": 160133.79, "taker_buy_quote": 91614.903138 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.5698, "high": 0.5758, "low": 0.5681, "close": 0.574, "volume": 386844.83, "close_time": 1756900799999, "quote_volume": 221546.459277, "trades": 4199, "taker_buy_base": 190401.54, "taker_buy_quote": 109018.392707 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.5741, "high": 0.5836, "low": 0.572, "close": 0.5801, "volume": 773011.13, "close_time": 1756915199999, "quote_volume": 447396.910515, "trades": 7525, "taker_buy_base": 421887.19, "taker_buy_quote": 244042.399093 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.5802, "high": 0.5822, "low": 0.5763, "close": 0.5815, "volume": 560194.5, "close_time": 1756929599999, "quote_volume": 324878.729021, "trades": 4140, "taker_buy_base": 335554.65, "taker_buy_quote": 194681.748896 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.5816, "high": 0.582, "low": 0.5758, "close": 0.5764, "volume": 312114.26, "close_time": 1756943999999, "quote_volume": 180741.881435, "trades": 2659, "taker_buy_base": 158185.26, "taker_buy_quote": 91607.673382 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5765, "high": 0.5799, "low": 0.5697, "close": 0.57, "volume": 405453.87, "close_time": 1756958399999, "quote_volume": 233319.567055, "trades": 3963, "taker_buy_base": 204407.6, "taker_buy_quote": 117508.211784 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.5701, "high": 0.5713, "low": 0.5624, "close": 0.5663, "volume": 449953.59, "close_time": 1756972799999, "quote_volume": 254573.091117, "trades": 4468, "taker_buy_base": 231558.12, "taker_buy_quote": 130986.127556 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.5662, "high": 0.5699, "low": 0.5646, "close": 0.5665, "volume": 312281.11, "close_time": 1756987199999, "quote_volume": 176983.012556, "trades": 3331, "taker_buy_base": 142331.75, "taker_buy_quote": 80666.812066 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.5664, "high": 0.5684, "low": 0.559, "close": 0.5596, "volume": 701344.76, "close_time": 1757001599999, "quote_volume": 395124.914599, "trades": 7736, "taker_buy_base": 283944.61, "taker_buy_quote": 159971.862518 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.5595, "high": 0.5646, "low": 0.5562, "close": 0.5571, "volume": 424603.11, "close_time": 1757015999999, "quote_volume": 237620.621001, "trades": 3849, "taker_buy_base": 231379.94, "taker_buy_quote": 129536.854998 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.5571, "high": 0.5676, "low": 0.5569, "close": 0.5621, "volume": 533890.47, "close_time": 1757030399999, "quote_volume": 300750.583891, "trades": 3719, "taker_buy_base": 381727.61, "taker_buy_quote": 215015.648715 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.562, "high": 0.5682, "low": 0.5616, "close": 0.5676, "volume": 175601.88, "close_time": 1757044799999, "quote_volume": 99351.48703, "trades": 2781, "taker_buy_base": 87985.8, "taker_buy_quote": 49780.450899 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.5677, "high": 0.5772, "low": 0.5661, "close": 0.5766, "volume": 387171.55, "close_time": 1757059199999, "quote_volume": 221044.095674, "trades": 4367, "taker_buy_base": 226018.23, "taker_buy_quote": 129047.572722 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.5767, "high": 0.5777, "low": 0.5722, "close": 0.575, "volume": 347631.78, "close_time": 1757073599999, "quote_volume": 199849.902523, "trades": 3986, "taker_buy_base": 157728.02, "taker_buy_quote": 90682.531319 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.5751, "high": 0.5838, "low": 0.5705, "close": 0.575, "volume": 1815735.95, "close_time": 1757087999999, "quote_volume": 1048135.581469, "trades": 20115, "taker_buy_base": 926814.83, "taker_buy_quote": 535174.475782 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.575, "high": 0.5812, "low": 0.5714, "close": 0.5812, "volume": 454320.1, "close_time": 1757102399999, "quote_volume": 261837.899138, "trades": 4593, "taker_buy_base": 182203.45, "taker_buy_quote": 105065.078239 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.5813, "high": 0.5848, "low": 0.5792, "close": 0.5808, "volume": 534368.39, "close_time": 1757116799999, "quote_volume": 310963.128548, "trades": 5219, "taker_buy_base": 275204.03, "taker_buy_quote": 160145.506044 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.5809, "high": 0.5835, "low": 0.5775, "close": 0.5819, "volume": 179781.14, "close_time": 1757131199999, "quote_volume": 104348.989635, "trades": 2421, "taker_buy_base": 82549.79, "taker_buy_quote": 47895.401371 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.5818, "high": 0.5818, "low": 0.5746, "close": 0.5761, "volume": 570032.5, "close_time": 1757145599999, "quote_volume": 328882.557757, "trades": 5568, "taker_buy_base": 180460.65, "taker_buy_quote": 104197.300039 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.5762, "high": 0.5782, "low": 0.5698, "close": 0.5733, "volume": 227112.6, "close_time": 1757159999999, "quote_volume": 130133.223054, "trades": 3179, "taker_buy_base": 99333.48, "taker_buy_quote": 56958.432436 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.5732, "high": 0.5755, "low": 0.5697, "close": 0.5707, "volume": 331831.57, "close_time": 1757174399999, "quote_volume": 190077.273168, "trades": 3456, "taker_buy_base": 163329.66, "taker_buy_quote": 93590.050564 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.5706, "high": 0.5761, "low": 0.5696, "close": 0.5697, "volume": 348135.72, "close_time": 1757188799999, "quote_volume": 199440.612361, "trades": 4197, "taker_buy_base": 174002.83, "taker_buy_quote": 99700.459175 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.5698, "high": 0.5753, "low": 0.5697, "close": 0.5716, "volume": 440789.88, "close_time": 1757203199999, "quote_volume": 252481.949616, "trades": 3222, "taker_buy_base": 174828.44, "taker_buy_quote": 100208.368187 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.5717, "high": 0.5835, "low": 0.5716, "close": 0.5815, "volume": 346903.67, "close_time": 1757217599999, "quote_volume": 200736.691834, "trades": 3280, "taker_buy_base": 172141.75, "taker_buy_quote": 99568.452289 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.5815, "high": 0.5869, "low": 0.5792, "close": 0.5804, "volume": 305839.74, "close_time": 1757231999999, "quote_volume": 178457.457981, "trades": 2443, "taker_buy_base": 192332.36, "taker_buy_quote": 112275.390663 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.5805, "high": 0.588, "low": 0.5797, "close": 0.5831, "volume": 1126978.6, "close_time": 1757246399999, "quote_volume": 657237.934935, "trades": 4370, "taker_buy_base": 553790.35, "taker_buy_quote": 323381.476171 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.5832, "high": 0.586, "low": 0.5809, "close": 0.5821, "volume": 381284.19, "close_time": 1757260799999, "quote_volume": 222550.097352, "trades": 3998, "taker_buy_base": 135956.0, "taker_buy_quote": 79364.393589 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.5822, "high": 0.5852, "low": 0.5812, "close": 0.5849, "volume": 380776.18, "close_time": 1757275199999, "quote_volume": 221938.811829, "trades": 3183, "taker_buy_base": 129955.4, "taker_buy_quote": 75790.840991 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.5849, "high": 0.5877, "low": 0.5818, "close": 0.5842, "volume": 357464.8, "close_time": 1757289599999, "quote_volume": 208946.811498, "trades": 3419, "taker_buy_base": 176532.37, "taker_buy_quote": 103201.852395 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.5842, "high": 0.5913, "low": 0.5815, "close": 0.588, "volume": 558317.51, "close_time": 1757303999999, "quote_volume": 327444.508958, "trades": 7479, "taker_buy_base": 286969.47, "taker_buy_quote": 168471.585278 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.5881, "high": 0.5889, "low": 0.5828, "close": 0.585, "volume": 389119.21, "close_time": 1757318399999, "quote_volume": 227881.13638, "trades": 5713, "taker_buy_base": 133069.97, "taker_buy_quote": 77941.740802 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.5851, "high": 0.5966, "low": 0.585, "close": 0.5944, "volume": 712461.78, "close_time": 1757332799999, "quote_volume": 422132.802603, "trades": 7454, "taker_buy_base": 389978.35, "taker_buy_quote": 231080.376297 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.5944, "high": 0.6018, "low": 0.5904, "close": 0.5989, "volume": 670905.0, "close_time": 1757347199999, "quote_volume": 400191.672573, "trades": 7990, "taker_buy_base": 391726.13, "taker_buy_quote": 233784.22455 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.599, "high": 0.6002, "low": 0.5917, "close": 0.5928, "volume": 499278.15, "close_time": 1757361599999, "quote_volume": 297568.320062, "trades": 5694, "taker_buy_base": 179891.68, "taker_buy_quote": 107229.773846 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.5929, "high": 0.5969, "low": 0.5895, "close": 0.5955, "volume": 359803.19, "close_time": 1757375999999, "quote_volume": 213423.322529, "trades": 3685, "taker_buy_base": 155142.17, "taker_buy_quote": 92052.07431 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5955, "high": 0.6015, "low": 0.5919, "close": 0.6001, "volume": 496256.29, "close_time": 1757390399999, "quote_volume": 296447.433048, "trades": 8169, "taker_buy_base": 237555.22, "taker_buy_quote": 141973.06133 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.6, "high": 0.6162, "low": 0.5975, "close": 0.6115, "volume": 873445.53, "close_time": 1757404799999, "quote_volume": 531459.415812, "trades": 10317, "taker_buy_base": 447575.9, "taker_buy_quote": 272452.848995 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.6116, "high": 0.6243, "low": 0.6116, "close": 0.6197, "volume": 969785.45, "close_time": 1757419199999, "quote_volume": 599215.658327, "trades": 9060, "taker_buy_base": 525152.92, "taker_buy_quote": 324498.487421 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.6198, "high": 0.6225, "low": 0.6007, "close": 0.6043, "volume": 1257254.75, "close_time": 1757433599999, "quote_volume": 766297.953643, "trades": 16428, "taker_buy_base": 533830.44, "taker_buy_quote": 325370.283557 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.6045, "high": 0.6069, "low": 0.596, "close": 0.6004, "volume": 1316843.97, "close_time": 1757447999999, "quote_volume": 791886.147596, "trades": 10591, "taker_buy_base": 608804.69, "taker_buy_quote": 365847.473611 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.6006, "high": 0.606, "low": 0.5995, "close": 0.6046, "volume": 267780.26, "close_time": 1757462399999, "quote_volume": 161313.535494, "trades": 3908, "taker_buy_base": 143640.16, "taker_buy_quote": 86534.471578 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6046, "high": 0.6115, "low": 0.6006, "close": 0.6114, "volume": 302415.15, "close_time": 1757476799999, "quote_volume": 183621.606654, "trades": 5203, "taker_buy_base": 152190.66, "taker_buy_quote": 92449.232526 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.6114, "high": 0.6145, "low": 0.6073, "close": 0.6112, "volume": 568093.01, "close_time": 1757491199999, "quote_volume": 347075.501961, "trades": 7212, "taker_buy_base": 245879.48, "taker_buy_quote": 150187.317555 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.6112, "high": 0.6132, "low": 0.6057, "close": 0.6114, "volume": 461371.08, "close_time": 1757505599999, "quote_volume": 281185.833541, "trades": 4800, "taker_buy_base": 263205.46, "taker_buy_quote": 160425.248917 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.6115, "high": 0.6191, "low": 0.611, "close": 0.6174, "volume": 1154845.39, "close_time": 1757519999999, "quote_volume": 711295.488454, "trades": 10524, "taker_buy_base": 584319.82, "taker_buy_quote": 359924.125353 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.6175, "high": 0.6192, "low": 0.6089, "close": 0.6117, "volume": 697286.42, "close_time": 1757534399999, "quote_volume": 428675.448424, "trades": 5592, "taker_buy_base": 314987.06, "taker_buy_quote": 193793.103807 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.6116, "high": 0.6144, "low": 0.6076, "close": 0.6119, "volume": 697508.07, "close_time": 1757548799999, "quote_volume": 426859.263941, "trades": 4610, "taker_buy_base": 241095.11, "taker_buy_quote": 147564.342794 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6118, "high": 0.6164, "low": 0.6106, "close": 0.6155, "volume": 853073.46, "close_time": 1757563199999, "quote_volume": 522546.270604, "trades": 4981, "taker_buy_base": 199257.67, "taker_buy_quote": 122160.101654 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.6155, "high": 0.6156, "low": 0.6051, "close": 0.6108, "volume": 2127577.08, "close_time": 1757577599999, "quote_volume": 1296431.470281, "trades": 9293, "taker_buy_base": 512051.7, "taker_buy_quote": 312289.749628 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.6107, "high": 0.6126, "low": 0.5985, "close": 0.6013, "volume": 951553.37, "close_time": 1757591999999, "quote_volume": 576822.980386, "trades": 5541, "taker_buy_base": 347729.79, "taker_buy_quote": 210763.512476 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.6014, "high": 0.609, "low": 0.5964, "close": 0.6009, "volume": 1388542.3, "close_time": 1757606399999, "quote_volume": 834599.851809, "trades": 14338, "taker_buy_base": 678617.36, "taker_buy_quote": 407902.926867 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.601, "high": 0.6093, "low": 0.6, "close": 0.6078, "volume": 536995.25, "close_time": 1757620799999, "quote_volume": 324922.063823, "trades": 4993, "taker_buy_base": 307765.99, "taker_buy_quote": 186224.473822 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.608, "high": 0.6166, "low": 0.6064, "close": 0.6152, "volume": 657579.76, "close_time": 1757635199999, "quote_volume": 402392.697393, "trades": 4648, "taker_buy_base": 395200.5, "taker_buy_quote": 242056.829532 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6153, "high": 0.6208, "low": 0.611, "close": 0.612, "volume": 495538.01, "close_time": 1757649599999, "quote_volume": 305385.633513, "trades": 4177, "taker_buy_base": 205947.07, "taker_buy_quote": 127023.558041 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.612, "high": 0.6168, "low": 0.6086, "close": 0.6113, "volume": 1124996.78, "close_time": 1757663999999, "quote_volume": 689482.331623, "trades": 5330, "taker_buy_base": 550865.48, "taker_buy_quote": 338056.767767 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.6114, "high": 0.6119, "low": 0.6049, "close": 0.6051, "volume": 418386.66, "close_time": 1757678399999, "quote_volume": 254248.716505, "trades": 3754, "taker_buy_base": 182150.89, "taker_buy_quote": 110724.562937 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.605, "high": 0.6122, "low": 0.6026, "close": 0.6065, "volume": 1024151.82, "close_time": 1757692799999, "quote_volume": 622490.116012, "trades": 7299, "taker_buy_base": 467144.64, "taker_buy_quote": 284207.738507 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.6065, "high": 0.6204, "low": 0.6063, "close": 0.6199, "volume": 804046.69, "close_time": 1757707199999, "quote_volume": 495293.936021, "trades": 5126, "taker_buy_base": 523333.81, "taker_buy_quote": 322260.535792 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.6202, "high": 0.6256, "low": 0.6159, "close": 0.6233, "volume": 705395.76, "close_time": 1757721599999, "quote_volume": 437684.656669, "trades": 5786, "taker_buy_base": 349109.22, "taker_buy_quote": 216766.895182 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6231, "high": 0.6267, "low": 0.6205, "close": 0.6259, "volume": 454465.89, "close_time": 1757735999999, "quote_volume": 283756.048517, "trades": 4295, "taker_buy_base": 215488.72, "taker_buy_quote": 134503.358467 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.6259, "high": 0.6273, "low": 0.6217, "close": 0.6218, "volume": 355144.16, "close_time": 1757750399999, "quote_volume": 221912.832191, "trades": 3347, "taker_buy_base": 140236.35, "taker_buy_quote": 87631.726783 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.6219, "high": 0.6341, "low": 0.6216, "close": 0.6338, "volume": 1102433.51, "close_time": 1757764799999, "quote_volume": 695140.300968, "trades": 9337, "taker_buy_base": 716101.16, "taker_buy_quote": 451692.448182 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.6338, "high": 0.6369, "low": 0.6173, "close": 0.6258, "volume": 1952336.07, "close_time": 1757779199999, "quote_volume": 1224606.16107, "trades": 16112, "taker_buy_base": 928153.24, "taker_buy_quote": 582375.05251 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.6258, "high": 0.6275, "low": 0.6183, "close": 0.6233, "volume": 1109526.16, "close_time": 1757793599999, "quote_volume": 691856.411429, "trades": 8846, "taker_buy_base": 502752.37, "taker_buy_quote": 313581.495995 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.6234, "high": 0.6298, "low": 0.6228, "close": 0.6273, "volume": 321720.33, "close_time": 1757807999999, "quote_volume": 201635.34422, "trades": 3400, "taker_buy_base": 172904.09, "taker_buy_quote": 108342.11294 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6272, "high": 0.6283, "low": 0.6175, "close": 0.6182, "volume": 436572.18, "close_time": 1757822399999, "quote_volume": 271417.27451, "trades": 5424, "taker_buy_base": 161638.15, "taker_buy_quote": 100623.502195 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.6182, "high": 0.6231, "low": 0.6151, "close": 0.6169, "volume": 543762.8, "close_time": 1757836799999, "quote_volume": 336447.24254, "trades": 6649, "taker_buy_base": 226349.41, "taker_buy_quote": 140086.221137 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.6167, "high": 0.62, "low": 0.608, "close": 0.6105, "volume": 1875041.02, "close_time": 1757851199999, "quote_volume": 1148842.015135, "trades": 12783, "taker_buy_base": 906756.41, "taker_buy_quote": 555139.654366 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.6105, "high": 0.6131, "low": 0.5982, "close": 0.6033, "volume": 2544203.85, "close_time": 1757865599999, "quote_volume": 1540252.25676, "trades": 20504, "taker_buy_base": 1461021.03, "taker_buy_quote": 885500.747378 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.6034, "high": 0.6071, "low": 0.6007, "close": 0.6024, "volume": 1965608.04, "close_time": 1757879999999, "quote_volume": 1186379.578584, "trades": 11560, "taker_buy_base": 367028.25, "taker_buy_quote": 221623.342774 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.6023, "high": 0.6069, "low": 0.5993, "close": 0.6012, "volume": 364907.58, "close_time": 1757894399999, "quote_volume": 219969.731991, "trades": 4672, "taker_buy_base": 185328.99, "taker_buy_quote": 111751.013374 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6011, "high": 0.6054, "low": 0.5937, "close": 0.6036, "volume": 1289574.45, "close_time": 1757908799999, "quote_volume": 775975.007515, "trades": 10196, "taker_buy_base": 518006.23, "taker_buy_quote": 311815.746781 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.6037, "high": 0.6082, "low": 0.5888, "close": 0.5907, "volume": 1997900.38, "close_time": 1757923199999, "quote_volume": 1200662.409312, "trades": 15564, "taker_buy_base": 965161.2, "taker_buy_quote": 581325.215756 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.5906, "high": 0.5906, "low": 0.5756, "close": 0.5813, "volume": 3185558.99, "close_time": 1757937599999, "quote_volume": 1852966.122236, "trades": 23000, "taker_buy_base": 1465681.54, "taker_buy_quote": 852418.101513 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.5813, "high": 0.5831, "low": 0.5712, "close": 0.5751, "volume": 1965020.31, "close_time": 1757951999999, "quote_volume": 1134824.183335, "trades": 16435, "taker_buy_base": 989050.79, "taker_buy_quote": 571664.917797 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.575, "high": 0.5762, "low": 0.5694, "close": 0.5736, "volume": 484741.72, "close_time": 1757966399999, "quote_volume": 277620.852682, "trades": 6376, "taker_buy_base": 235679.96, "taker_buy_quote": 134988.578105 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.5737, "high": 0.5809, "low": 0.573, "close": 0.5783, "volume": 784048.47, "close_time": 1757980799999, "quote_volume": 453595.536749, "trades": 5679, "taker_buy_base": 474392.41, "taker_buy_quote": 274552.493524 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5784, "high": 0.5795, "low": 0.5735, "close": 0.5735, "volume": 683885.17, "close_time": 1757995199999, "quote_volume": 393874.662193, "trades": 7445, "taker_buy_base": 177838.08, "taker_buy_quote": 102425.293513 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.5736, "high": 0.5812, "low": 0.5702, "close": 0.5789, "volume": 701008.37, "close_time": 1758009599999, "quote_volume": 405052.593475, "trades": 5510, "taker_buy_base": 307339.83, "taker_buy_quote": 177679.217802 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.5789, "high": 0.5823, "low": 0.5767, "close": 0.5788, "volume": 1898179.13, "close_time": 1758023999999, "quote_volume": 1098997.362334, "trades": 8735, "taker_buy_base": 1022599.92, "taker_buy_quote": 591976.031069 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.5788, "high": 0.5868, "low": 0.5756, "close": 0.5868, "volume": 925080.31, "close_time": 1758038399999, "quote_volume": 537814.920448, "trades": 9408, "taker_buy_base": 459505.24, "taker_buy_quote": 267326.967994 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.5869, "high": 0.5897, "low": 0.584, "close": 0.5874, "volume": 476162.2, "close_time": 1758052799999, "quote_volume": 279489.378377, "trades": 5489, "taker_buy_base": 237626.1, "taker_buy_quote": 139508.032204 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.5874, "high": 0.5905, "low": 0.5869, "close": 0.5876, "volume": 370348.03, "close_time": 1758067199999, "quote_volume": 218091.260269, "trades": 2973, "taker_buy_base": 142601.64, "taker_buy_quote": 83974.857464 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5877, "high": 0.5908, "low": 0.5822, "close": 0.5838, "volume": 416078.48, "close_time": 1758081599999, "quote_volume": 244156.654655, "trades": 4238, "taker_buy_base": 214642.8, "taker_buy_quote": 126036.542424 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.5839, "high": 0.5857, "low": 0.5776, "close": 0.5829, "volume": 1968352.96, "close_time": 1758095999999, "quote_volume": 1147475.311926, "trades": 8752, "taker_buy_base": 958206.86, "taker_buy_quote": 558628.859378 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.583, "high": 0.5833, "low": 0.5755, "close": 0.5782, "volume": 659584.9, "close_time": 1758110399999, "quote_volume": 381709.552898, "trades": 4670, "taker_buy_base": 316342.65, "taker_buy_quote": 182991.129417 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.5783, "high": 0.5813, "low": 0.5762, "close": 0.5769, "volume": 478936.45, "close_time": 1758124799999, "quote_volume": 277130.158405, "trades": 6057, "taker_buy_base": 281695.09, "taker_buy_quote": 162986.539419 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.5768, "high": 0.5923, "low": 0.5738, "close": 0.592, "volume": 2317519.64, "close_time": 1758139199999, "quote_volume": 1355272.043162, "trades": 18239, "taker_buy_base": 1191118.5, "taker_buy_quote": 696635.781559 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.592, "high": 0.6063, "low": 0.5864, "close": 0.6029, "volume": 815473.72, "close_time": 1758153599999, "quote_volume": 487531.353138, "trades": 7295, "taker_buy_base": 417127.86, "taker_buy_quote": 249301.951245 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.603, "high": 0.6061, "low": 0.5985, "close": 0.6044, "volume": 587023.54, "close_time": 1758167999999, "quote_volume": 353936.375931, "trades": 5906, "taker_buy_base": 338344.59, "taker_buy_quote": 203976.766231 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.6045, "high": 0.6077, "low": 0.5983, "close": 0.6022, "volume": 909794.18, "close_time": 1758182399999, "quote_volume": 549273.179123, "trades": 7006, "taker_buy_base": 440198.88, "taker_buy_quote": 265902.486343 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.6022, "high": 0.6058, "low": 0.6006, "close": 0.6024, "volume": 1278321.85, "close_time": 1758196799999, "quote_volume": 770685.033336, "trades": 6856, "taker_buy_base": 587101.67, "taker_buy_quote": 354037.995509 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.6024, "high": 0.6074, "low": 0.599, "close": 0.6064, "volume": 2250980.27, "close_time": 1758211199999, "quote_volume": 1358910.77925, "trades": 10862, "taker_buy_base": 901429.52, "taker_buy_quote": 544686.088662 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.6064, "high": 0.6125, "low": 0.6059, "close": 0.6096, "volume": 767693.96, "close_time": 1758225599999, "quote_volume": 468092.324674, "trades": 5579, "taker_buy_base": 464182.65, "taker_buy_quote": 283038.678592 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.6095, "high": 0.6114, "low": 0.6045, "close": 0.6075, "volume": 471753.41, "close_time": 1758239999999, "quote_volume": 286997.17397, "trades": 3967, "taker_buy_base": 239707.89, "taker_buy_quote": 145866.550169 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6075, "high": 0.6139, "low": 0.5992, "close": 0.6007, "volume": 590038.03, "close_time": 1758254399999, "quote_volume": 358601.415633, "trades": 6323, "taker_buy_base": 256605.28, "taker_buy_quote": 156233.535263 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.6007, "high": 0.606, "low": 0.5958, "close": 0.6044, "volume": 827747.82, "close_time": 1758268799999, "quote_volume": 499035.348289, "trades": 7324, "taker_buy_base": 430493.7, "taker_buy_quote": 259653.795104 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.6041, "high": 0.6063, "low": 0.5933, "close": 0.595, "volume": 3460668.4, "close_time": 1758283199999, "quote_volume": 2088658.806382, "trades": 13728, "taker_buy_base": 1544773.39, "taker_buy_quote": 932496.383841 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.5951, "high": 0.6002, "low": 0.5886, "close": 0.5916, "volume": 821649.92, "close_time": 1758297599999, "quote_volume": 488148.375451, "trades": 8152, "taker_buy_base": 373905.2, "taker_buy_quote": 222073.490899 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.5917, "high": 0.5951, "low": 0.5859, "close": 0.5881, "volume": 853578.17, "close_time": 1758311999999, "quote_volume": 504273.217761, "trades": 6739, "taker_buy_base": 440620.39, "taker_buy_quote": 260354.701884 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.5881, "high": 0.5913, "low": 0.5829, "close": 0.586, "volume": 289116.29, "close_time": 1758326399999, "quote_volume": 169693.46861, "trades": 3480, "taker_buy_base": 132276.83, "taker_buy_quote": 77683.634214 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5859, "high": 0.5904, "low": 0.5817, "close": 0.5888, "volume": 397220.88, "close_time": 1758340799999, "quote_volume": 232642.179394, "trades": 4733, "taker_buy_base": 244855.34, "taker_buy_quote": 143406.242929 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.5887, "high": 0.5945, "low": 0.5871, "close": 0.5943, "volume": 561491.31, "close_time": 1758355199999, "quote_volume": 331274.860665, "trades": 4456, "taker_buy_base": 305453.04, "taker_buy_quote": 180291.637309 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.5942, "high": 0.5947, "low": 0.5881, "close": 0.5919, "volume": 427208.88, "close_time": 1758369599999, "quote_volume": 252480.659211, "trades": 4527, "taker_buy_base": 243936.54, "taker_buy_quote": 144214.118038 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.5919, "high": 0.6026, "low": 0.5885, "close": 0.5984, "volume": 1318240.53, "close_time": 1758383999999, "quote_volume": 787384.369481, "trades": 6755, "taker_buy_base": 444213.88, "taker_buy_quote": 265104.471263 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.5983, "high": 0.6004, "low": 0.594, "close": 0.5954, "volume": 356952.24, "close_time": 1758398399999, "quote_volume": 213215.019106, "trades": 3867, "taker_buy_base": 152981.73, "taker_buy_quote": 91395.242142 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.5953, "high": 0.6012, "low": 0.5947, "close": 0.5968, "volume": 215546.64, "close_time": 1758412799999, "quote_volume": 128931.945057, "trades": 2637, "taker_buy_base": 121173.82, "taker_buy_quote": 72482.608346 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.5968, "high": 0.6019, "low": 0.5951, "close": 0.6016, "volume": 282886.18, "close_time": 1758427199999, "quote_volume": 169249.863066, "trades": 3738, "taker_buy_base": 115442.06, "taker_buy_quote": 69104.274436 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.6017, "high": 0.612, "low": 0.5999, "close": 0.608, "volume": 1178276.44, "close_time": 1758441599999, "quote_volume": 715761.747628, "trades": 9154, "taker_buy_base": 818045.22, "taker_buy_quote": 496949.07317 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.6081, "high": 0.6088, "low": 0.5923, "close": 0.5948, "volume": 3832365.72, "close_time": 1758455999999, "quote_volume": 2298405.241117, "trades": 20492, "taker_buy_base": 1733556.43, "taker_buy_quote": 1041419.600206 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.5948, "high": 0.6, "low": 0.5934, "close": 0.5944, "volume": 819050.03, "close_time": 1758470399999, "quote_volume": 488535.892396, "trades": 6220, "taker_buy_base": 270259.53, "taker_buy_quote": 161373.038366 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.5944, "high": 0.5958, "low": 0.5892, "close": 0.5943, "volume": 552957.16, "close_time": 1758484799999, "quote_volume": 327950.62493, "trades": 5733, "taker_buy_base": 251638.79, "taker_buy_quote": 149188.835999 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.5943, "high": 0.5958, "low": 0.5904, "close": 0.5912, "volume": 253454.16, "close_time": 1758499199999, "quote_volume": 150230.927101, "trades": 3891, "taker_buy_base": 127848.27, "taker_buy_quote": 75774.612523 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5913, "high": 0.5939, "low": 0.5662, "close": 0.5689, "volume": 2160955.08, "close_time": 1758513599999, "quote_volume": 1247743.939909, "trades": 19099, "taker_buy_base": 1003959.34, "taker_buy_quote": 580198.458249 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.5688, "high": 0.5713, "low": 0.5137, "close": 0.5375, "volume": 5273064.82, "close_time": 1758527999999, "quote_volume": 2839873.076519, "trades": 39642, "taker_buy_base": 2760038.7, "taker_buy_quote": 1484241.374469 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.5375, "high": 0.5409, "low": 0.5318, "close": 0.5343, "volume": 1089012.91, "close_time": 1758542399999, "quote_volume": 583881.646738, "trades": 10364, "taker_buy_base": 606279.84, "taker_buy_quote": 325015.542314 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.5342, "high": 0.537, "low": 0.5269, "close": 0.5269, "volume": 1724716.16, "close_time": 1758556799999, "quote_volume": 918616.398889, "trades": 13325, "taker_buy_base": 738443.67, "taker_buy_quote": 393628.357589 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.527, "high": 0.5285, "low": 0.5193, "close": 0.5215, "volume": 1420803.6, "close_time": 1758571199999, "quote_volume": 744700.399888, "trades": 12808, "taker_buy_base": 616677.89, "taker_buy_quote": 323203.69506 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.5215, "high": 0.5348, "low": 0.5212, "close": 0.5343, "volume": 577183.47, "close_time": 1758585599999, "quote_volume": 305794.333465, "trades": 5374, "taker_buy_base": 280043.71, "taker_buy_quote": 148324.550467 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5343, "high": 0.5354, "low": 0.5203, "close": 0.5291, "volume": 946818.21, "close_time": 1758599999999, "quote_volume": 500119.767106, "trades": 7791, "taker_buy_base": 399515.33, "taker_buy_quote": 211008.695367 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.5293, "high": 0.5402, "low": 0.5251, "close": 0.5374, "volume": 538168.97, "close_time": 1758614399999, "quote_volume": 286714.305061, "trades": 6389, "taker_buy_base": 287791.81, "taker_buy_quote": 153369.881337 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.5375, "high": 0.5409, "low": 0.5346, "close": 0.5382, "volume": 4272816.73, "close_time": 1758628799999, "quote_volume": 2295803.725092, "trades": 20635, "taker_buy_base": 1952334.32, "taker_buy_quote": 1049433.493493 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.5382, "high": 0.5463, "low": 0.5368, "close": 0.5445, "volume": 793444.05, "close_time": 1758643199999, "quote_volume": 429643.741912, "trades": 9608, "taker_buy_base": 378992.09, "taker_buy_quote": 205228.749648 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.5446, "high": 0.552, "low": 0.5314, "close": 0.5326, "volume": 1403871.64, "close_time": 1758657599999, "quote_volume": 761279.865748, "trades": 12465, "taker_buy_base": 635910.15, "taker_buy_quote": 344791.90729 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.5326, "high": 0.539, "low": 0.53, "close": 0.5322, "volume": 518221.55, "close_time": 1758671999999, "quote_volume": 276517.035224, "trades": 5344, "taker_buy_base": 212186.91, "taker_buy_quote": 113325.42715 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5324, "high": 0.5437, "low": 0.5298, "close": 0.5306, "volume": 1077880.05, "close_time": 1758686399999, "quote_volume": 579117.312033, "trades": 10977, "taker_buy_base": 555121.67, "taker_buy_quote": 298316.02186 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.5305, "high": 0.543, "low": 0.5226, "close": 0.5417, "volume": 1563057.21, "close_time": 1758700799999, "quote_volume": 836149.967374, "trades": 11734, "taker_buy_base": 921031.39, "taker_buy_quote": 493466.156365 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.5418, "high": 0.547, "low": 0.5378, "close": 0.5467, "volume": 3182917.06, "close_time": 1758715199999, "quote_volume": 1722654.588089, "trades": 11635, "taker_buy_base": 1446044.86, "taker_buy_quote": 782949.978202 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.5468, "high": 0.5514, "low": 0.5442, "close": 0.5446, "volume": 1097139.78, "close_time": 1758729599999, "quote_volume": 600708.778199, "trades": 8061, "taker_buy_base": 434390.48, "taker_buy_quote": 237810.581036 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.5446, "high": 0.5456, "low": 0.5407, "close": 0.542, "volume": 401770.75, "close_time": 1758743999999, "quote_volume": 218448.366069, "trades": 3871, "taker_buy_base": 170724.61, "taker_buy_quote": 92843.452352 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.5419, "high": 0.5447, "low": 0.5344, "close": 0.5376, "volume": 587347.72, "close_time": 1758758399999, "quote_volume": 317061.261853, "trades": 5106, "taker_buy_base": 298448.65, "taker_buy_quote": 161094.833831 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5377, "high": 0.5391, "low": 0.5268, "close": 0.5305, "volume": 742394.51, "close_time": 1758772799999, "quote_volume": 395955.997314, "trades": 8000, "taker_buy_base": 383786.42, "taker_buy_quote": 204782.65577 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.5304, "high": 0.5316, "low": 0.5206, "close": 0.5231, "volume": 2422371.0, "close_time": 1758787199999, "quote_volume": 1273832.012466, "trades": 14437, "taker_buy_base": 1277013.57, "taker_buy_quote": 671645.788433 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.5233, "high": 0.5272, "low": 0.5181, "close": 0.5203, "volume": 2411039.59, "close_time": 1758801599999, "quote_volume": 1261856.628636, "trades": 10574, "taker_buy_base": 1180291.57, "taker_buy_quote": 617991.93007 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.5203, "high": 0.5298, "low": 0.5105, "close": 0.5248, "volume": 1593397.23, "close_time": 1758815999999, "quote_volume": 829745.749421, "trades": 15089, "taker_buy_base": 758156.41, "taker_buy_quote": 394631.188721 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.5247, "high": 0.5258, "low": 0.4941, "close": 0.5107, "volume": 2826317.35, "close_time": 1758830399999, "quote_volume": 1430469.891676, "trades": 22843, "taker_buy_base": 1400371.54, "taker_buy_quote": 708850.60839 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.5108, "high": 0.5135, "low": 0.5018, "close": 0.5067, "volume": 647892.56, "close_time": 1758844799999, "quote_volume": 328846.868853, "trades": 7640, "taker_buy_base": 284588.28, "taker_buy_quote": 144416.484684 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5068, "high": 0.5154, "low": 0.505, "close": 0.5135, "volume": 471515.96, "close_time": 1758859199999, "quote_volume": 241106.187708, "trades": 8336, "taker_buy_base": 237969.23, "taker_buy_quote": 121711.424398 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.5136, "high": 0.5142, "low": 0.5073, "close": 0.5118, "volume": 453712.54, "close_time": 1758873599999, "quote_volume": 231784.10636, "trades": 7215, "taker_buy_base": 191594.6, "taker_buy_quote": 97841.788348 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.5118, "high": 0.5138, "low": 0.5027, "close": 0.5079, "volume": 2054931.81, "close_time": 1758887999999, "quote_volume": 1048271.230781, "trades": 11911, "taker_buy_base": 1014858.43, "taker_buy_quote": 517741.058262 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.5076, "high": 0.5149, "low": 0.5018, "close": 0.5131, "volume": 2022231.49, "close_time": 1758902399999, "quote_volume": 1031164.871964, "trades": 16300, "taker_buy_base": 804532.0, "taker_buy_quote": 410231.403441 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5131, "high": 0.529, "low": 0.5129, "close": 0.5233, "volume": 700347.84, "close_time": 1758916799999, "quote_volume": 366084.03437, "trades": 8853, "taker_buy_base": 323741.47, "taker_buy_quote": 169139.165626 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5233, "high": 0.5275, "low": 0.5206, "close": 0.5256, "volume": 331406.1, "close_time": 1758931199999, "quote_volume": 173669.450438, "trades": 4082, "taker_buy_base": 173137.63, "taker_buy_quote": 90730.876626 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5257, "high": 0.5266, "low": 0.5207, "close": 0.5211, "volume": 267207.94, "close_time": 1758945599999, "quote_volume": 139928.944535, "trades": 3042, "taker_buy_base": 113347.82, "taker_buy_quote": 59331.024633 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5211, "high": 0.5231, "low": 0.5176, "close": 0.5182, "volume": 696447.69, "close_time": 1758959999999, "quote_volume": 362802.909049, "trades": 4078, "taker_buy_base": 262113.08, "taker_buy_quote": 136488.714365 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5184, "high": 0.5201, "low": 0.5137, "close": 0.5201, "volume": 2150861.25, "close_time": 1758974399999, "quote_volume": 1109765.984227, "trades": 8797, "taker_buy_base": 1034338.9, "taker_buy_quote": 534032.988045 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5202, "high": 0.525, "low": 0.5176, "close": 0.5244, "volume": 902957.14, "close_time": 1758988799999, "quote_volume": 469699.981817, "trades": 5286, "taker_buy_base": 524897.34, "taker_buy_quote": 273213.243444 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.5245, "high": 0.5255, "low": 0.5166, "close": 0.5198, "volume": 642441.31, "close_time": 1759003199999, "quote_volume": 334514.715418, "trades": 4973, "taker_buy_base": 250399.52, "taker_buy_quote": 130221.420194 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.5199, "high": 0.526, "low": 0.5191, "close": 0.5203, "volume": 255637.16, "close_time": 1759017599999, "quote_volume": 133349.20794, "trades": 2895, "taker_buy_base": 142117.06, "taker_buy_quote": 74162.973913 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5204, "high": 0.5207, "low": 0.5138, "close": 0.5158, "volume": 442065.6, "close_time": 1759031999999, "quote_volume": 228108.898025, "trades": 3871, "taker_buy_base": 127830.74, "taker_buy_quote": 66001.893539 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.5159, "high": 0.5167, "low": 0.5102, "close": 0.5124, "volume": 329581.35, "close_time": 1759046399999, "quote_volume": 169213.211533, "trades": 3481, "taker_buy_base": 138553.41, "taker_buy_quote": 71121.664941 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5123, "high": 0.5135, "low": 0.5076, "close": 0.5099, "volume": 2353298.78, "close_time": 1759060799999, "quote_volume": 1202544.709062, "trades": 9831, "taker_buy_base": 1197250.28, "taker_buy_quote": 611837.344579 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.51, "high": 0.5198, "low": 0.5063, "close": 0.5188, "volume": 1217610.76, "close_time": 1759075199999, "quote_volume": 628754.879688, "trades": 7565, "taker_buy_base": 820401.49, "taker_buy_quote": 424157.542159 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.5189, "high": 0.5226, "low": 0.5176, "close": 0.5202, "volume": 340799.26, "close_time": 1759089599999, "quote_volume": 177177.408844, "trades": 3547, "taker_buy_base": 167302.14, "taker_buy_quote": 86998.268492 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.5202, "high": 0.5284, "low": 0.5194, "close": 0.5261, "volume": 451140.22, "close_time": 1759103999999, "quote_volume": 236382.323637, "trades": 4235, "taker_buy_base": 256816.29, "taker_buy_quote": 134580.575815 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5262, "high": 0.5264, "low": 0.5216, "close": 0.5233, "volume": 298853.22, "close_time": 1759118399999, "quote_volume": 156727.034168, "trades": 3236, "taker_buy_base": 211537.27, "taker_buy_quote": 110975.179032 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5234, "high": 0.525, "low": 0.5195, "close": 0.5237, "volume": 292148.43, "close_time": 1759132799999, "quote_volume": 152499.295496, "trades": 3308, "taker_buy_base": 123937.31, "taker_buy_quote": 64673.756986 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5237, "high": 0.5298, "low": 0.5195, "close": 0.5209, "volume": 2995926.97, "close_time": 1759147199999, "quote_volume": 1575577.900407, "trades": 11653, "taker_buy_base": 1461979.56, "taker_buy_quote": 769178.302498 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.521, "high": 0.5248, "low": 0.5146, "close": 0.5213, "volume": 4380107.97, "close_time": 1759161599999, "quote_volume": 2267935.073661, "trades": 19269, "taker_buy_base": 2329879.64, "taker_buy_quote": 1206681.769338 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.5214, "high": 0.5358, "low": 0.5177, "close": 0.5294, "volume": 1774242.09, "close_time": 1759175999999, "quote_volume": 931142.541928, "trades": 13852, "taker_buy_base": 862458.75, "taker_buy_quote": 452680.87677 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.5295, "high": 0.535, "low": 0.5293, "close": 0.5302, "volume": 673122.23, "close_time": 1759190399999, "quote_volume": 358462.214499, "trades": 5927, "taker_buy_base": 291381.79, "taker_buy_quote": 155205.067687 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5303, "high": 0.5315, "low": 0.5217, "close": 0.5262, "volume": 615574.0, "close_time": 1759204799999, "quote_volume": 323963.196113, "trades": 7837, "taker_buy_base": 292488.46, "taker_buy_quote": 154032.024922 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.5263, "high": 0.5345, "low": 0.5262, "close": 0.5274, "volume": 585665.78, "close_time": 1759219199999, "quote_volume": 310258.587469, "trades": 7163, "taker_buy_base": 352505.47, "taker_buy_quote": 186770.984644 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.5273, "high": 0.5342, "low": 0.5239, "close": 0.5294, "volume": 2405161.61, "close_time": 1759233599999, "quote_volume": 1271691.218405, "trades": 14257, "taker_buy_base": 1183799.38, "taker_buy_quote": 626512.416559 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.5294, "high": 0.5309, "low": 0.5207, "close": 0.5268, "volume": 871821.01, "close_time": 1759247999999, "quote_volume": 459392.695972, "trades": 10248, "taker_buy_base": 473385.37, "taker_buy_quote": 249475.911028 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.5268, "high": 0.535, "low": 0.5238, "close": 0.5319, "volume": 1137879.04, "close_time": 1759262399999, "quote_volume": 603732.415485, "trades": 12381, "taker_buy_base": 453125.94, "taker_buy_quote": 240436.640648 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.5319, "high": 0.5374, "low": 0.5295, "close": 0.5329, "volume": 671585.54, "close_time": 1759276799999, "quote_volume": 358224.754474, "trades": 6741, "taker_buy_base": 343986.09, "taker_buy_quote": 183564.535374 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.533, "high": 0.5387, "low": 0.5291, "close": 0.5292, "volume": 482428.09, "close_time": 1759291199999, "quote_volume": 257554.865422, "trades": 5161, "taker_buy_base": 196923.42, "taker_buy_quote": 105229.487518 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.5293, "high": 0.5342, "low": 0.5279, "close": 0.5315, "volume": 444773.31, "close_time": 1759305599999, "quote_volume": 236008.707138, "trades": 5176, "taker_buy_base": 205111.6, "taker_buy_quote": 108817.91522 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.5314, "high": 0.5505, "low": 0.5313, "close": 0.5484, "volume": 1770542.15, "close_time": 1759319999999, "quote_volume": 960598.40605, "trades": 10843, "taker_buy_base": 839633.79, "taker_buy_quote": 455907.68169 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.5485, "high": 0.5512, "low": 0.5445, "close": 0.5458, "volume": 1109718.81, "close_time": 1759334399999, "quote_volume": 608668.484092, "trades": 6821, "taker_buy_base": 467134.06, "taker_buy_quote": 256300.273655 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.5459, "high": 0.5572, "low": 0.5433, "close": 0.5559, "volume": 836484.24, "close_time": 1759348799999, "quote_volume": 460862.585017, "trades": 6227, "taker_buy_base": 483593.65, "taker_buy_quote": 266547.470366 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.5558, "high": 0.5596, "low": 0.555, "close": 0.5591, "volume": 854131.09, "close_time": 1759363199999, "quote_volume": 476162.007891, "trades": 5963, "taker_buy_base": 527703.08, "taker_buy_quote": 294267.764399 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5592, "high": 0.566, "low": 0.5584, "close": 0.5596, "volume": 1007576.25, "close_time": 1759377599999, "quote_volume": 565796.738162, "trades": 6114, "taker_buy_base": 431127.0, "taker_buy_quote": 242153.703124 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.5597, "high": 0.5609, "low": 0.5539, "close": 0.5546, "volume": 648041.79, "close_time": 1759391999999, "quote_volume": 361178.634794, "trades": 5439, "taker_buy_base": 398424.53, "taker_buy_quote": 222119.703056 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.5547, "high": 0.5582, "low": 0.5539, "close": 0.5546, "volume": 1772975.01, "close_time": 1759406399999, "quote_volume": 985957.94062, "trades": 7814, "taker_buy_base": 907143.7, "taker_buy_quote": 504416.147849 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.5547, "high": 0.558, "low": 0.547, "close": 0.5552, "volume": 4512934.86, "close_time": 1759420799999, "quote_volume": 2497703.756013, "trades": 16195, "taker_buy_base": 2225572.82, "taker_buy_quote": 1231827.081293 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.5553, "high": 0.5688, "low": 0.5538, "close": 0.5673, "volume": 751995.74, "close_time": 1759435199999, "quote_volume": 423052.559201, "trades": 5636, "taker_buy_base": 470321.58, "taker_buy_quote": 264563.52901 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.5674, "high": 0.5683, "low": 0.5624, "close": 0.5655, "volume": 558083.56, "close_time": 1759449599999, "quote_volume": 315163.540009, "trades": 4094, "taker_buy_base": 263503.13, "taker_buy_quote": 148920.48633 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.5655, "high": 0.5661, "low": 0.5547, "close": 0.5552, "volume": 718365.99, "close_time": 1759463999999, "quote_volume": 401650.630444, "trades": 5564, "taker_buy_base": 344458.99, "taker_buy_quote": 192547.156867 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.5552, "high": 0.5596, "low": 0.5517, "close": 0.5556, "volume": 606458.05, "close_time": 1759478399999, "quote_volume": 336817.440077, "trades": 5002, "taker_buy_base": 329919.22, "taker_buy_quote": 183314.117075 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.5555, "high": 0.5589, "low": 0.5518, "close": 0.5542, "volume": 1118582.39, "close_time": 1759492799999, "quote_volume": 621092.676806, "trades": 5515, "taker_buy_base": 629415.37, "taker_buy_quote": 349530.218859 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.5541, "high": 0.5637, "low": 0.5519, "close": 0.5632, "volume": 2568369.35, "close_time": 1759507199999, "quote_volume": 1431142.282961, "trades": 13061, "taker_buy_base": 1626158.97, "taker_buy_quote": 906773.284937 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.5632, "high": 0.5787, "low": 0.5563, "close": 0.573, "volume": 2765817.14, "close_time": 1759521599999, "quote_volume": 1564231.16794, "trades": 18010, "taker_buy_base": 1379383.77, "taker_buy_quote": 780976.936572 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.5731, "high": 0.5814, "low": 0.5731, "close": 0.578, "volume": 1531162.51, "close_time": 1759535999999, "quote_volume": 885348.139689, "trades": 9845, "taker_buy_base": 900176.26, "taker_buy_quote": 520451.190142 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.5781, "high": 0.58, "low": 0.5666, "close": 0.5686, "volume": 1340694.25, "close_time": 1759550399999, "quote_volume": 766077.968873, "trades": 10150, "taker_buy_base": 566568.55, "taker_buy_quote": 324240.968205 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.5687, "high": 0.5734, "low": 0.5658, "close": 0.5699, "volume": 405148.52, "close_time": 1759564799999, "quote_volume": 230993.687303, "trades": 4981, "taker_buy_base": 242676.5, "taker_buy_quote": 138301.123671 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.57, "high": 0.5714, "low": 0.5584, "close": 0.5591, "volume": 2888846.56, "close_time": 1759579199999, "quote_volume": 1629999.939652, "trades": 12379, "taker_buy_base": 1401424.73, "taker_buy_quote": 790955.191705 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.559, "high": 0.5699, "low": 0.5561, "close": 0.5582, "volume": 1638167.28, "close_time": 1759593599999, "quote_volume": 922950.856111, "trades": 10253, "taker_buy_base": 831995.31, "taker_buy_quote": 468499.300796 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.5582, "high": 0.5638, "low": 0.5565, "close": 0.5624, "volume": 382575.09, "close_time": 1759607999999, "quote_volume": 214450.326049, "trades": 4417, "taker_buy_base": 210274.78, "taker_buy_quote": 117890.036154 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.5622, "high": 0.5657, "low": 0.5622, "close": 0.564, "volume": 272292.88, "close_time": 1759622399999, "quote_volume": 153564.449391, "trades": 2505, "taker_buy_base": 188725.63, "taker_buy_quote": 106453.621482 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5639, "high": 0.5736, "low": 0.5602, "close": 0.5702, "volume": 724001.17, "close_time": 1759636799999, "quote_volume": 410730.903846, "trades": 7878, "taker_buy_base": 404643.1, "taker_buy_quote": 229917.559164 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.5703, "high": 0.579, "low": 0.5679, "close": 0.5788, "volume": 809122.29, "close_time": 1759651199999, "quote_volume": 463979.047597, "trades": 6282, "taker_buy_base": 545052.6, "taker_buy_quote": 312611.458106 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.5789, "high": 0.5805, "low": 0.5684, "close": 0.5734, "volume": 1113865.79, "close_time": 1759665599999, "quote_volume": 642010.340453, "trades": 7983, "taker_buy_base": 627480.51, "taker_buy_quote": 361679.071824 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.5733, "high": 0.5733, "low": 0.5662, "close": 0.5693, "volume": 662847.99, "close_time": 1759679999999, "quote_volume": 377515.803836, "trades": 4882, "taker_buy_base": 275262.43, "taker_buy_quote": 156777.011506 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.5692, "high": 0.5696, "low": 0.5569, "close": 0.5575, "volume": 382794.06, "close_time": 1759694399999, "quote_volume": 215597.88927, "trades": 5190, "taker_buy_base": 137771.78, "taker_buy_quote": 77682.68855 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.5574, "high": 0.5619, "low": 0.5558, "close": 0.5597, "volume": 326876.59, "close_time": 1759708799999, "quote_volume": 182662.570141, "trades": 3225, "taker_buy_base": 176175.58, "taker_buy_quote": 98478.806777 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5599, "high": 0.5656, "low": 0.5563, "close": 0.5622, "volume": 379854.36, "close_time": 1759723199999, "quote_volume": 213170.72905, "trades": 5288, "taker_buy_base": 158045.64, "taker_buy_quote": 88747.152648 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.5621, "high": 0.5669, "low": 0.5572, "close": 0.5617, "volume": 478147.23, "close_time": 1759737599999, "quote_volume": 268674.459248, "trades": 5394, "taker_buy_base": 224324.38, "taker_buy_quote": 126095.503338 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.5618, "high": 0.5668, "low": 0.5606, "close": 0.5645, "volume": 771334.51, "close_time": 1759751999999, "quote_volume": 435005.603249, "trades": 5591, "taker_buy_base": 423785.34, "taker_buy_quote": 239065.19654 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.5645, "high": 0.5792, "low": 0.5641, "close": 0.578, "volume": 853553.5, "close_time": 1759766399999, "quote_volume": 488634.263322, "trades": 8208, "taker_buy_base": 421539.46, "taker_buy_quote": 241232.228748 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.578, "high": 0.5839, "low": 0.5743, "close": 0.5811, "volume": 719531.45, "close_time": 1759780799999, "quote_volume": 416995.830748, "trades": 6730, "taker_buy_base": 374152.22, "taker_buy_quote": 216719.622908 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.5811, "high": 0.5814, "low": 0.5737, "close": 0.5746, "volume": 313350.41, "close_time": 1759795199999, "quote_volume": 180911.350773, "trades": 3721, "taker_buy_base": 154542.88, "taker_buy_quote": 89233.384597 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.5746, "high": 0.5766, "low": 0.5708, "close": 0.5724, "volume": 187650.93, "close_time": 1759809599999, "quote_volume": 107592.140892, "trades": 2960, "taker_buy_base": 87522.28, "taker_buy_quote": 50172.766497 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.5722, "high": 0.5774, "low": 0.5661, "close": 0.5674, "volume": 579729.68, "close_time": 1759823999999, "quote_volume": 330820.672915, "trades": 5592, "taker_buy_base": 278928.2, "taker_buy_quote": 159372.295983 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.5675, "high": 0.572, "low": 0.5632, "close": 0.5716, "volume": 429751.29, "close_time": 1759838399999, "quote_volume": 243989.900903, "trades": 5670, "taker_buy_base": 188174.93, "taker_buy_quote": 106932.837259 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.5715, "high": 0.5731, "low": 0.5479, "close": 0.5503, "volume": 1971984.72, "close_time": 1759852799999, "quote_volume": 1101282.124669, "trades": 21497, "taker_buy_base": 772318.48, "taker_buy_quote": 431084.725381 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5502, "high": 0.5555, "low": 0.5447, "close": 0.5527, "volume": 725497.01, "close_time": 1759867199999, "quote_volume": 399341.854178, "trades": 8072, "taker_buy_base": 380750.64, "taker_buy_quote": 209754.165897 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5528, "high": 0.5625, "low": 0.5523, "close": 0.5542, "volume": 403939.48, "close_time": 1759881599999, "quote_volume": 225346.223327, "trades": 4474, "taker_buy_base": 212555.4, "taker_buy_quote": 118721.820101 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5543, "high": 0.5605, "low": 0.5489, "close": 0.5502, "volume": 412099.82, "close_time": 1759895999999, "quote_volume": 228846.368199, "trades": 5639, "taker_buy_base": 177551.46, "taker_buy_quote": 98466.551398 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5503, "high": 0.5569, "low": 0.5478, "close": 0.5568, "volume": 279249.58, "close_time": 1759910399999, "quote_volume": 154138.286377, "trades": 4409, "taker_buy_base": 142951.73, "taker_buy_quote": 78892.541165 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5569, "high": 0.5605, "low": 0.5541, "close": 0.5548, "volume": 596599.36, "close_time": 1759924799999, "quote_volume": 331596.295513, "trades": 5108, "taker_buy_base": 250872.98, "taker_buy_quote": 139499.274591 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.5548, "high": 0.5625, "low": 0.5516, "close": 0.5606, "volume": 694982.9, "close_time": 1759939199999, "quote_volume": 386920.812249, "trades": 7322, "taker_buy_base": 359541.11, "taker_buy_quote": 200357.339927 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.5607, "high": 0.5925, "low": 0.5604, "close": 0.5854, "volume": 1734389.8, "close_time": 1759953599999, "quote_volume": 1007239.34635, "trades": 14841, "taker_buy_base": 938810.23, "taker_buy_quote": 544207.360295 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.5856, "high": 0.5863, "low": 0.5771, "close": 0.5793, "volume": 741233.72, "close_time": 1759967999999, "quote_volume": 431558.436255, "trades": 6778, "taker_buy_base": 404724.75, "taker_buy_quote": 235692.279767 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5794, "high": 0.5807, "low": 0.5616, "close": 0.5685, "volume": 646692.8, "close_time": 1759982399999, "quote_volume": 370528.322804, "trades": 6970, "taker_buy_base": 285889.53, "taker_buy_quote": 164142.661929 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5685, "high": 0.5716, "low": 0.5626, "close": 0.5649, "volume": 471068.77, "close_time": 1759996799999, "quote_volume": 266745.163045, "trades": 5875, "taker_buy_base": 252215.96, "taker_buy_quote": 142856.606117 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5649, "high": 0.5663, "low": 0.5545, "close": 0.5581, "volume": 1676539.79, "close_time": 1760011199999, "quote_volume": 935994.294765, "trades": 11911, "taker_buy_base": 673295.93, "taker_buy_quote": 376057.903732 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.558, "high": 0.5634, "low": 0.5479, "close": 0.5506, "volume": 771971.63, "close_time": 1760025599999, "quote_volume": 428373.275459, "trades": 9717, "taker_buy_base": 373229.78, "taker_buy_quote": 207318.961549 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5507, "high": 0.5602, "low": 0.5467, "close": 0.5573, "volume": 472105.55, "close_time": 1760039999999, "quote_volume": 261618.162725, "trades": 6151, "taker_buy_base": 282319.82, "taker_buy_quote": 156568.051444 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5573, "high": 0.5663, "low": 0.5555, "close": 0.5649, "volume": 296794.71, "close_time": 1760054399999, "quote_volume": 166669.309867, "trades": 3943, "taker_buy_base": 162886.74, "taker_buy_quote": 91435.854887 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5648, "high": 0.5742, "low": 0.5621, "close": 0.5703, "volume": 522846.89, "close_time": 1760068799999, "quote_volume": 296941.519343, "trades": 7926, "taker_buy_base": 236830.33, "taker_buy_quote": 134537.875687 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.5702, "high": 0.5758, "low": 0.568, "close": 0.5702, "volume": 1686241.23, "close_time": 1760083199999, "quote_volume": 964353.966292, "trades": 10229, "taker_buy_base": 897198.07, "taker_buy_quote": 512877.63925 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.5701, "high": 0.5839, "low": 0.5688, "close": 0.5826, "volume": 2425932.34, "close_time": 1760097599999, "quote_volume": 1395036.237695, "trades": 11231, "taker_buy_base": 1427477.86, "taker_buy_quote": 821524.565873 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5825, "high": 0.5831, "low": 0.548, "close": 0.5517, "volume": 2869749.1, "close_time": 1760111999999, "quote_volume": 1632764.089064, "trades": 23717, "taker_buy_base": 1697117.37, "taker_buy_quote": 967330.570086 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.5516, "high": 0.5568, "low": 0.5322, "close": 0.5383, "volume": 1373296.73, "close_time": 1760126399999, "quote_volume": 749527.041371, "trades": 14497, "taker_buy_base": 620974.22, "taker_buy_quote": 338445.612066 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.5385, "high": 0.57, "low": 0.105, "close": 0.3835, "volume": 42703985.98, "close_time": 1760140799999, "quote_volume": 13869710.451763, "trades": 198190, "taker_buy_base": 20803695.35, "taker_buy_quote": 6743168.575368 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3835, "high": 0.398, "low": 0.3419, "close": 0.3624, "volume": 10465166.1, "close_time": 1760155199999, "quote_volume": 3838397.554521, "trades": 62234, "taker_buy_base": 5204608.54, "taker_buy_quote": 1911248.2854 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3624, "high": 0.3704, "low": 0.3589, "close": 0.3667, "volume": 7512462.89, "close_time": 1760169599999, "quote_volume": 2746389.851209, "trades": 38786, "taker_buy_base": 3530304.29, "taker_buy_quote": 1290320.643993 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3667, "high": 0.3834, "low": 0.3644, "close": 0.3777, "volume": 6004469.35, "close_time": 1760183999999, "quote_volume": 2261429.129894, "trades": 31049, "taker_buy_base": 3277534.97, "taker_buy_quote": 1235308.142096 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3776, "high": 0.3805, "low": 0.3618, "close": 0.3775, "volume": 3154328.74, "close_time": 1760198399999, "quote_volume": 1172931.230564, "trades": 23101, "taker_buy_base": 1527201.73, "taker_buy_quote": 567732.19768 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3775, "high": 0.3813, "low": 0.3543, "close": 0.3577, "volume": 2633097.32, "close_time": 1760212799999, "quote_volume": 973342.892242, "trades": 18215, "taker_buy_base": 1430651.11, "taker_buy_quote": 529237.257772 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3576, "high": 0.3655, "low": 0.3424, "close": 0.3651, "volume": 3438864.68, "close_time": 1760227199999, "quote_volume": 1221092.692914, "trades": 24174, "taker_buy_base": 1772646.58, "taker_buy_quote": 629766.221423 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3652, "high": 0.3752, "low": 0.3635, "close": 0.3735, "volume": 1671827.01, "close_time": 1760241599999, "quote_volume": 616070.763124, "trades": 17121, "taker_buy_base": 927366.41, "taker_buy_quote": 342030.039154 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3735, "high": 0.3989, "low": 0.3729, "close": 0.3903, "volume": 5115289.93, "close_time": 1760255999999, "quote_volume": 1985594.25433, "trades": 28018, "taker_buy_base": 2732750.82, "taker_buy_quote": 1062018.906866 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3905, "high": 0.3942, "low": 0.3797, "close": 0.3846, "volume": 5336071.67, "close_time": 1760270399999, "quote_volume": 2067012.724519, "trades": 23384, "taker_buy_base": 2603965.22, "taker_buy_quote": 1009317.766077 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3846, "high": 0.4144, "low": 0.3798, "close": 0.4101, "volume": 5490238.17, "close_time": 1760284799999, "quote_volume": 2181043.748528, "trades": 37727, "taker_buy_base": 3011862.86, "taker_buy_quote": 1199038.841885 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4101, "high": 0.4368, "low": 0.4101, "close": 0.4314, "volume": 3318890.71, "close_time": 1760299199999, "quote_volume": 1404838.713639, "trades": 29736, "taker_buy_base": 1500435.63, "taker_buy_quote": 634504.900073 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4313, "high": 0.4376, "low": 0.4191, "close": 0.4287, "volume": 2721591.38, "close_time": 1760313599999, "quote_volume": 1159264.215948, "trades": 20633, "taker_buy_base": 1355060.69, "taker_buy_quote": 577355.509321 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4286, "high": 0.4371, "low": 0.4248, "close": 0.431, "volume": 1928086.18, "close_time": 1760327999999, "quote_volume": 830584.836827, "trades": 22264, "taker_buy_base": 1132135.15, "taker_buy_quote": 487757.868509 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.431, "high": 0.4408, "low": 0.4292, "close": 0.4344, "volume": 2170853.52, "close_time": 1760342399999, "quote_volume": 941899.793183, "trades": 18822, "taker_buy_base": 1098437.89, "taker_buy_quote": 476970.75379 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4344, "high": 0.4418, "low": 0.4242, "close": 0.4301, "volume": 6651325.8, "close_time": 1760356799999, "quote_volume": 2881379.105894, "trades": 31265, "taker_buy_base": 3131603.0, "taker_buy_quote": 1356344.511255 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.43, "high": 0.4419, "low": 0.4241, "close": 0.433, "volume": 5860774.35, "close_time": 1760371199999, "quote_volume": 2535094.069352, "trades": 42737, "taker_buy_base": 2860472.68, "taker_buy_quote": 1237544.154038 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.433, "high": 0.4452, "low": 0.4282, "close": 0.4434, "volume": 2621435.51, "close_time": 1760385599999, "quote_volume": 1147289.188104, "trades": 22507, "taker_buy_base": 1348352.14, "taker_buy_quote": 590118.481101 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4433, "high": 0.4502, "low": 0.4426, "close": 0.4489, "volume": 1373589.69, "close_time": 1760399999999, "quote_volume": 613913.655114, "trades": 10246, "taker_buy_base": 665165.54, "taker_buy_quote": 297200.257365 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4489, "high": 0.4507, "low": 0.4324, "close": 0.4336, "volume": 1563374.39, "close_time": 1760414399999, "quote_volume": 688235.56801, "trades": 12455, "taker_buy_base": 595584.69, "taker_buy_quote": 262484.988968 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4337, "high": 0.4345, "low": 0.3982, "close": 0.4066, "volume": 5298657.26, "close_time": 1760428799999, "quote_volume": 2188643.800227, "trades": 30826, "taker_buy_base": 2614649.1, "taker_buy_quote": 1078899.350147 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4065, "high": 0.4103, "low": 0.3982, "close": 0.4053, "volume": 5885346.02, "close_time": 1760443199999, "quote_volume": 2387540.408026, "trades": 24734, "taker_buy_base": 2821750.99, "taker_buy_quote": 1145264.963156 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4053, "high": 0.4175, "low": 0.3965, "close": 0.4173, "volume": 4424523.73, "close_time": 1760457599999, "quote_volume": 1787192.701079, "trades": 24734, "taker_buy_base": 2276602.21, "taker_buy_quote": 920207.991004 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4174, "high": 0.4262, "low": 0.4114, "close": 0.4196, "volume": 4619690.13, "close_time": 1760471999999, "quote_volume": 1937283.867193, "trades": 27376, "taker_buy_base": 2125194.14, "taker_buy_quote": 890822.429955 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4196, "high": 0.4257, "low": 0.4177, "close": 0.4244, "volume": 853839.46, "close_time": 1760486399999, "quote_volume": 359976.280145, "trades": 8138, "taker_buy_base": 426920.51, "taker_buy_quote": 180043.124295 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4244, "high": 0.4314, "low": 0.4212, "close": 0.4257, "volume": 1241273.79, "close_time": 1760500799999, "quote_volume": 528038.167235, "trades": 9812, "taker_buy_base": 460050.66, "taker_buy_quote": 195733.651015 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4256, "high": 0.4317, "low": 0.424, "close": 0.4303, "volume": 1129720.96, "close_time": 1760515199999, "quote_volume": 484074.960517, "trades": 8444, "taker_buy_base": 554067.05, "taker_buy_quote": 237463.612742 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4302, "high": 0.4363, "low": 0.4165, "close": 0.4199, "volume": 4046090.95, "close_time": 1760529599999, "quote_volume": 1714574.950035, "trades": 15686, "taker_buy_base": 1736325.22, "taker_buy_quote": 736531.503543 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.42, "high": 0.4224, "low": 0.4033, "close": 0.4062, "volume": 3048777.73, "close_time": 1760543999999, "quote_volume": 1256557.331381, "trades": 21233, "taker_buy_base": 1536116.74, "taker_buy_quote": 633165.954805 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.4062, "high": 0.4085, "low": 0.4006, "close": 0.402, "volume": 1337162.12, "close_time": 1760558399999, "quote_volume": 541728.671767, "trades": 12449, "taker_buy_base": 643212.79, "taker_buy_quote": 260645.120258 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4021, "high": 0.4052, "low": 0.3946, "close": 0.403, "volume": 1311168.82, "close_time": 1760572799999, "quote_volume": 523575.759871, "trades": 10913, "taker_buy_base": 697997.38, "taker_buy_quote": 278696.2931 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4031, "high": 0.4089, "low": 0.3993, "close": 0.4052, "volume": 792252.39, "close_time": 1760587199999, "quote_volume": 320327.327956, "trades": 7486, "taker_buy_base": 478018.09, "taker_buy_quote": 193308.582425 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4051, "high": 0.4135, "low": 0.4046, "close": 0.4105, "volume": 1167278.55, "close_time": 1760601599999, "quote_volume": 478723.029446, "trades": 9179, "taker_buy_base": 622552.9, "taker_buy_quote": 255375.062914 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4105, "high": 0.4169, "low": 0.402, "close": 0.4133, "volume": 5008555.78, "close_time": 1760615999999, "quote_volume": 2053278.071801, "trades": 19833, "taker_buy_base": 2418425.0, "taker_buy_quote": 990339.784207 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4133, "high": 0.418, "low": 0.3908, "close": 0.3937, "volume": 3079618.02, "close_time": 1760630399999, "quote_volume": 1248579.489684, "trades": 22556, "taker_buy_base": 1519120.85, "taker_buy_quote": 616115.025526 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3936, "high": 0.4064, "low": 0.3871, "close": 0.3925, "volume": 3098964.05, "close_time": 1760644799999, "quote_volume": 1227278.119261, "trades": 28378, "taker_buy_base": 1571493.15, "taker_buy_quote": 622586.66228 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3926, "high": 0.3941, "low": 0.3847, "close": 0.3914, "volume": 1047841.51, "close_time": 1760659199999, "quote_volume": 407631.499134, "trades": 10565, "taker_buy_base": 491401.16, "taker_buy_quote": 191094.716451 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3915, "high": 0.4029, "low": 0.3913, "close": 0.4029, "volume": 860882.16, "close_time": 1760673599999, "quote_volume": 340618.70087, "trades": 8738, "taker_buy_base": 464706.98, "taker_buy_quote": 183935.404392 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.403, "high": 0.4106, "low": 0.38, "close": 0.3914, "volume": 12390868.42, "close_time": 1760687999999, "quote_volume": 4955049.679857, "trades": 42163, "taker_buy_base": 4599077.68, "taker_buy_quote": 1836187.698015 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3915, "high": 0.397, "low": 0.3757, "close": 0.3897, "volume": 5533643.35, "close_time": 1760702399999, "quote_volume": 2145441.175757, "trades": 36748, "taker_buy_base": 2788158.56, "taker_buy_quote": 1080982.990351 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3897, "high": 0.3906, "low": 0.3697, "close": 0.3826, "volume": 4521898.44, "close_time": 1760716799999, "quote_volume": 1717792.405628, "trades": 31277, "taker_buy_base": 1943071.51, "taker_buy_quote": 737393.439146 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3827, "high": 0.3923, "low": 0.3818, "close": 0.3868, "volume": 1674739.44, "close_time": 1760731199999, "quote_volume": 647824.136315, "trades": 18903, "taker_buy_base": 875288.08, "taker_buy_quote": 338595.548179 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3869, "high": 0.3921, "low": 0.3841, "close": 0.3845, "volume": 517410.46, "close_time": 1760745599999, "quote_volume": 200891.051442, "trades": 5802, "taker_buy_base": 268609.74, "taker_buy_quote": 104311.727919 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3847, "high": 0.3915, "low": 0.3847, "close": 0.3888, "volume": 522816.39, "close_time": 1760759999999, "quote_volume": 202683.79067, "trades": 4705, "taker_buy_base": 315771.74, "taker_buy_quote": 122346.229181 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3887, "high": 0.3935, "low": 0.3837, "close": 0.388, "volume": 641097.33, "close_time": 1760774399999, "quote_volume": 248819.066474, "trades": 6320, "taker_buy_base": 304356.02, "taker_buy_quote": 118122.863482 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.388, "high": 0.3933, "low": 0.3868, "close": 0.3913, "volume": 666932.11, "close_time": 1760788799999, "quote_volume": 260609.559405, "trades": 5372, "taker_buy_base": 374530.18, "taker_buy_quote": 146356.276679 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3913, "high": 0.393, "low": 0.3834, "close": 0.385, "volume": 1004087.98, "close_time": 1760803199999, "quote_volume": 388219.567201, "trades": 7594, "taker_buy_base": 503618.8, "taker_buy_quote": 194787.983802 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3851, "high": 0.3876, "low": 0.3779, "close": 0.3868, "volume": 876250.33, "close_time": 1760817599999, "quote_volume": 336021.412921, "trades": 6370, "taker_buy_base": 492425.71, "taker_buy_quote": 188825.566693 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3868, "high": 0.3893, "low": 0.385, "close": 0.3863, "volume": 332995.1, "close_time": 1760831999999, "quote_volume": 128827.933092, "trades": 2948, "taker_buy_base": 201792.54, "taker_buy_quote": 78056.816757 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3864, "high": 0.3913, "low": 0.3832, "close": 0.3903, "volume": 428053.02, "close_time": 1760846399999, "quote_volume": 165260.027641, "trades": 3786, "taker_buy_base": 171145.12, "taker_buy_quote": 66113.204216 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3903, "high": 0.3905, "low": 0.3845, "close": 0.3877, "volume": 310382.05, "close_time": 1760860799999, "quote_volume": 120326.048892, "trades": 2997, "taker_buy_base": 113430.82, "taker_buy_quote": 43986.707019 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3878, "high": 0.4006, "low": 0.382, "close": 0.3966, "volume": 1805372.16, "close_time": 1760875199999, "quote_volume": 708233.649759, "trades": 14255, "taker_buy_base": 927635.09, "taker_buy_quote": 363990.345068 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3965, "high": 0.4059, "low": 0.3937, "close": 0.4038, "volume": 1513347.18, "close_time": 1760889599999, "quote_volume": 605409.221465, "trades": 10776, "taker_buy_base": 652398.91, "taker_buy_quote": 261108.121886 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4039, "high": 0.4078, "low": 0.3993, "close": 0.4045, "volume": 1309322.19, "close_time": 1760903999999, "quote_volume": 528502.938696, "trades": 7825, "taker_buy_base": 687755.5, "taker_buy_quote": 277435.377892 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4046, "high": 0.4048, "low": 0.3994, "close": 0.4, "volume": 295121.41, "close_time": 1760918399999, "quote_volume": 118731.954398, "trades": 3046, "taker_buy_base": 144695.96, "taker_buy_quote": 58241.302984 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3999, "high": 0.41, "low": 0.3919, "close": 0.4088, "volume": 634206.11, "close_time": 1760932799999, "quote_volume": 252797.57829, "trades": 6963, "taker_buy_base": 295168.78, "taker_buy_quote": 117826.332914 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4089, "high": 0.4195, "low": 0.4076, "close": 0.4174, "volume": 1634582.25, "close_time": 1760947199999, "quote_volume": 676176.357778, "trades": 10721, "taker_buy_base": 864809.73, "taker_buy_quote": 357659.60162 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4174, "high": 0.4204, "low": 0.4129, "close": 0.4167, "volume": 3876776.51, "close_time": 1760961599999, "quote_volume": 1612620.669622, "trades": 14333, "taker_buy_base": 1820475.45, "taker_buy_quote": 757216.116741 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4166, "high": 0.4186, "low": 0.4112, "close": 0.4112, "volume": 8682717.36, "close_time": 1760975999999, "quote_volume": 3614833.188661, "trades": 21260, "taker_buy_base": 5090141.38, "taker_buy_quote": 2118585.622266 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4111, "high": 0.4115, "low": 0.4031, "close": 0.4105, "volume": 1508554.96, "close_time": 1760990399999, "quote_volume": 613545.564726, "trades": 10990, "taker_buy_base": 678168.16, "taker_buy_quote": 275967.129177 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4103, "high": 0.4118, "low": 0.4066, "close": 0.4069, "volume": 431587.32, "close_time": 1761004799999, "quote_volume": 176589.828928, "trades": 3596, "taker_buy_base": 209465.59, "taker_buy_quote": 85723.627463 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4068, "high": 0.4074, "low": 0.398, "close": 0.3997, "volume": 1530057.61, "close_time": 1761019199999, "quote_volume": 615150.883792, "trades": 8176, "taker_buy_base": 693251.88, "taker_buy_quote": 278705.055013 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3997, "high": 0.4031, "low": 0.3936, "close": 0.3977, "volume": 8121146.77, "close_time": 1761033599999, "quote_volume": 3239947.168076, "trades": 22641, "taker_buy_base": 3330563.36, "taker_buy_quote": 1327918.042175 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3978, "high": 0.3978, "low": 0.3886, "close": 0.392, "volume": 15962420.85, "close_time": 1761047999999, "quote_volume": 6265708.050038, "trades": 25164, "taker_buy_base": 8528812.64, "taker_buy_quote": 3346115.714643 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.392, "high": 0.4192, "low": 0.3908, "close": 0.4188, "volume": 3575496.85, "close_time": 1761062399999, "quote_volume": 1450193.826677, "trades": 18982, "taker_buy_base": 2196878.26, "taker_buy_quote": 895051.64274 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4188, "high": 0.422, "low": 0.4119, "close": 0.4182, "volume": 3837666.52, "close_time": 1761076799999, "quote_volume": 1608657.294212, "trades": 18466, "taker_buy_base": 2598530.95, "taker_buy_quote": 1090121.597794 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4183, "high": 0.4192, "low": 0.3943, "close": 0.3949, "volume": 1711808.89, "close_time": 1761091199999, "quote_volume": 695010.197555, "trades": 13089, "taker_buy_base": 755958.58, "taker_buy_quote": 307240.445979 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3949, "high": 0.3972, "low": 0.3908, "close": 0.3935, "volume": 1157268.73, "close_time": 1761105599999, "quote_volume": 456051.306077, "trades": 10845, "taker_buy_base": 618370.86, "taker_buy_quote": 243704.719423 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3935, "high": 0.3965, "low": 0.3863, "close": 0.3933, "volume": 1499000.03, "close_time": 1761119999999, "quote_volume": 585394.354532, "trades": 9994, "taker_buy_base": 760887.84, "taker_buy_quote": 297207.517396 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3932, "high": 0.3932, "low": 0.3816, "close": 0.3902, "volume": 4744362.47, "close_time": 1761134399999, "quote_volume": 1847846.154411, "trades": 17058, "taker_buy_base": 2109470.13, "taker_buy_quote": 820929.51856 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3901, "high": 0.4018, "low": 0.3895, "close": 0.399, "volume": 2826193.6, "close_time": 1761148799999, "quote_volume": 1118364.514746, "trades": 21396, "taker_buy_base": 1667806.82, "taker_buy_quote": 660691.864817 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.399, "high": 0.4018, "low": 0.3901, "close": 0.3938, "volume": 1308240.89, "close_time": 1761163199999, "quote_volume": 517817.60353, "trades": 14391, "taker_buy_base": 599308.31, "taker_buy_quote": 237267.076608 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3938, "high": 0.395, "low": 0.3748, "close": 0.3866, "volume": 2226353.5, "close_time": 1761177599999, "quote_volume": 851882.206353, "trades": 15739, "taker_buy_base": 1144078.95, "taker_buy_quote": 437667.761536 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3867, "high": 0.392, "low": 0.3854, "close": 0.39, "volume": 696593.25, "close_time": 1761191999999, "quote_volume": 270237.927778, "trades": 5540, "taker_buy_base": 260796.9, "taker_buy_quote": 101216.644516 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.39, "high": 0.3989, "low": 0.3884, "close": 0.3965, "volume": 701352.53, "close_time": 1761206399999, "quote_volume": 276626.052709, "trades": 6411, "taker_buy_base": 392746.4, "taker_buy_quote": 154774.971005 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3966, "high": 0.4016, "low": 0.3941, "close": 0.3947, "volume": 1916001.28, "close_time": 1761220799999, "quote_volume": 763583.419827, "trades": 8293, "taker_buy_base": 852862.1, "taker_buy_quote": 340092.659841 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3946, "high": 0.4065, "low": 0.3908, "close": 0.4041, "volume": 2560767.98, "close_time": 1761235199999, "quote_volume": 1028462.486908, "trades": 15476, "taker_buy_base": 1724261.47, "taker_buy_quote": 693523.664298 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.4042, "high": 0.4254, "low": 0.4041, "close": 0.4252, "volume": 2409294.67, "close_time": 1761249599999, "quote_volume": 995108.309231, "trades": 15706, "taker_buy_base": 1552574.41, "taker_buy_quote": 641013.190618 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.4251, "high": 0.4338, "low": 0.4095, "close": 0.4329, "volume": 4457633.86, "close_time": 1761263999999, "quote_volume": 1876252.597311, "trades": 28242, "taker_buy_base": 2312112.96, "taker_buy_quote": 973992.702488 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.433, "high": 0.4538, "low": 0.433, "close": 0.4485, "volume": 5937735.23, "close_time": 1761278399999, "quote_volume": 2645887.690563, "trades": 34447, "taker_buy_base": 3325184.5, "taker_buy_quote": 1482042.924759 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.4484, "high": 0.4727, "low": 0.4416, "close": 0.4664, "volume": 10103925.04, "close_time": 1761292799999, "quote_volume": 4612302.507998, "trades": 49106, "taker_buy_base": 5847140.41, "taker_buy_quote": 2670853.51524 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.4663, "high": 0.4834, "low": 0.451, "close": 0.4805, "volume": 12618222.39, "close_time": 1761307199999, "quote_volume": 5930595.363144, "trades": 57362, "taker_buy_base": 6856431.41, "taker_buy_quote": 3222972.926783 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.4805, "high": 0.4881, "low": 0.4694, "close": 0.4732, "volume": 13369637.25, "close_time": 1761321599999, "quote_volume": 6356914.053604, "trades": 49586, "taker_buy_base": 7118191.22, "taker_buy_quote": 3384106.69397 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.4732, "high": 0.4894, "low": 0.4693, "close": 0.4836, "volume": 8461190.83, "close_time": 1761335999999, "quote_volume": 4031899.027461, "trades": 31356, "taker_buy_base": 5588989.32, "taker_buy_quote": 2660240.663119 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.4837, "high": 0.4977, "low": 0.4789, "close": 0.4801, "volume": 5381363.32, "close_time": 1761350399999, "quote_volume": 2606192.715441, "trades": 29217, "taker_buy_base": 3425726.36, "taker_buy_quote": 1657585.815955 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.48, "high": 0.4813, "low": 0.4624, "close": 0.4647, "volume": 2983474.76, "close_time": 1761364799999, "quote_volume": 1407733.339965, "trades": 17074, "taker_buy_base": 1150622.16, "taker_buy_quote": 542715.491735 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4648, "high": 0.4671, "low": 0.4373, "close": 0.4401, "volume": 4717961.27, "close_time": 1761379199999, "quote_volume": 2130367.906619, "trades": 22966, "taker_buy_base": 1941751.06, "taker_buy_quote": 875326.144549 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.44, "high": 0.4525, "low": 0.4387, "close": 0.4452, "volume": 4651924.09, "close_time": 1761393599999, "quote_volume": 2082353.037241, "trades": 24510, "taker_buy_base": 2950799.56, "taker_buy_quote": 1321402.46394 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4451, "high": 0.4499, "low": 0.4446, "close": 0.4478, "volume": 1519038.88, "close_time": 1761407999999, "quote_volume": 679848.961317, "trades": 6933, "taker_buy_base": 837151.33, "taker_buy_quote": 374717.270326 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4478, "high": 0.4555, "low": 0.4457, "close": 0.4526, "volume": 1017470.28, "close_time": 1761422399999, "quote_volume": 457865.941335, "trades": 5932, "taker_buy_base": 560829.97, "taker_buy_quote": 252534.485239 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4527, "high": 0.4536, "low": 0.4477, "close": 0.4479, "volume": 646536.1, "close_time": 1761436799999, "quote_volume": 291087.502577, "trades": 4759, "taker_buy_base": 287296.77, "taker_buy_quote": 129387.151011 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4479, "high": 0.4482, "low": 0.4355, "close": 0.4376, "volume": 1182467.8, "close_time": 1761451199999, "quote_volume": 522173.451016, "trades": 8981, "taker_buy_base": 469228.51, "taker_buy_quote": 207396.30045 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4375, "high": 0.4424, "low": 0.4369, "close": 0.4423, "volume": 688090.91, "close_time": 1761465599999, "quote_volume": 302388.687511, "trades": 4367, "taker_buy_base": 335426.85, "taker_buy_quote": 147435.133785 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4423, "high": 0.4481, "low": 0.4397, "close": 0.4461, "volume": 1556468.45, "close_time": 1761479999999, "quote_volume": 689624.519008, "trades": 9553, "taker_buy_base": 600636.96, "taker_buy_quote": 266278.462166 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.446, "high": 0.4515, "low": 0.4406, "close": 0.4496, "volume": 1682829.6, "close_time": 1761494399999, "quote_volume": 749766.124235, "trades": 11027, "taker_buy_base": 861090.5, "taker_buy_quote": 383880.193472 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4496, "high": 0.4498, "low": 0.442, "close": 0.4434, "volume": 1190435.98, "close_time": 1761508799999, "quote_volume": 529357.594323, "trades": 6736, "taker_buy_base": 440205.98, "taker_buy_quote": 195868.614747 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4433, "high": 0.4549, "low": 0.441, "close": 0.4463, "volume": 1357785.49, "close_time": 1761523199999, "quote_volume": 608264.111463, "trades": 9323, "taker_buy_base": 809417.5, "taker_buy_quote": 362390.433503 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4464, "high": 0.4637, "low": 0.4455, "close": 0.448, "volume": 3724987.69, "close_time": 1761537599999, "quote_volume": 1693180.585627, "trades": 19319, "taker_buy_base": 2069331.59, "taker_buy_quote": 941355.629793 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4481, "high": 0.4511, "low": 0.4428, "close": 0.4455, "volume": 980423.75, "close_time": 1761551999999, "quote_volume": 438660.262765, "trades": 8123, "taker_buy_base": 443981.72, "taker_buy_quote": 198795.267671 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4454, "high": 0.4465, "low": 0.4338, "close": 0.4375, "volume": 1568910.31, "close_time": 1761566399999, "quote_volume": 688898.54858, "trades": 12942, "taker_buy_base": 642181.63, "taker_buy_quote": 281817.867887 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4376, "high": 0.4388, "low": 0.43, "close": 0.4329, "volume": 1421475.38, "close_time": 1761580799999, "quote_volume": 617468.522553, "trades": 10779, "taker_buy_base": 786068.22, "taker_buy_quote": 341462.435647 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4329, "high": 0.4443, "low": 0.4329, "close": 0.4371, "volume": 1416169.86, "close_time": 1761595199999, "quote_volume": 620127.44995, "trades": 11090, "taker_buy_base": 814849.74, "taker_buy_quote": 356728.189853 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4371, "high": 0.4481, "low": 0.436, "close": 0.4436, "volume": 1187986.77, "close_time": 1761609599999, "quote_volume": 526751.942947, "trades": 10346, "taker_buy_base": 610278.43, "taker_buy_quote": 270623.033666 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4437, "high": 0.4463, "low": 0.4324, "close": 0.438, "volume": 1436711.51, "close_time": 1761623999999, "quote_volume": 631523.503886, "trades": 11689, "taker_buy_base": 687193.18, "taker_buy_quote": 302049.896522 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4378, "high": 0.4568, "low": 0.4339, "close": 0.4406, "volume": 4286287.84, "close_time": 1761638399999, "quote_volume": 1912575.923254, "trades": 26608, "taker_buy_base": 2096725.54, "taker_buy_quote": 936041.325318 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4406, "high": 0.4499, "low": 0.4364, "close": 0.4377, "volume": 1572948.79, "close_time": 1761652799999, "quote_volume": 694685.561199, "trades": 12028, "taker_buy_base": 640357.74, "taker_buy_quote": 283217.34179 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4376, "high": 0.4462, "low": 0.4144, "close": 0.4283, "volume": 4560365.94, "close_time": 1761667199999, "quote_volume": 1965162.271047, "trades": 29809, "taker_buy_base": 1941882.38, "taker_buy_quote": 834792.50714 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4283, "high": 0.4329, "low": 0.4227, "close": 0.4243, "volume": 1122897.69, "close_time": 1761681599999, "quote_volume": 481513.599791, "trades": 10007, "taker_buy_base": 555301.98, "taker_buy_quote": 238236.617983 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4243, "high": 0.4255, "low": 0.4134, "close": 0.4214, "volume": 2297737.37, "close_time": 1761695999999, "quote_volume": 964163.373002, "trades": 14557, "taker_buy_base": 1197018.89, "taker_buy_quote": 502275.72658 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4214, "high": 0.4243, "low": 0.4182, "close": 0.4196, "volume": 427587.91, "close_time": 1761710399999, "quote_volume": 179954.430631, "trades": 3907, "taker_buy_base": 167870.48, "taker_buy_quote": 70655.580619 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4196, "high": 0.4238, "low": 0.4192, "close": 0.4227, "volume": 254405.56, "close_time": 1761724799999, "quote_volume": 107132.277329, "trades": 3139, "taker_buy_base": 123662.18, "taker_buy_quote": 52077.883633 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4225, "high": 0.428, "low": 0.42, "close": 0.426, "volume": 509917.3, "close_time": 1761739199999, "quote_volume": 216304.894827, "trades": 4011, "taker_buy_base": 266381.39, "taker_buy_quote": 113095.863238 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.426, "high": 0.4297, "low": 0.4169, "close": 0.4189, "volume": 859413.07, "close_time": 1761753599999, "quote_volume": 365158.631741, "trades": 7549, "taker_buy_base": 450074.12, "taker_buy_quote": 191336.157015 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4188, "high": 0.4379, "low": 0.4097, "close": 0.4363, "volume": 4088672.84, "close_time": 1761767999999, "quote_volume": 1724704.247395, "trades": 31470, "taker_buy_base": 2056691.25, "taker_buy_quote": 868266.459129 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4364, "high": 0.4407, "low": 0.4254, "close": 0.4284, "volume": 1235548.59, "close_time": 1761782399999, "quote_volume": 537111.5724, "trades": 9720, "taker_buy_base": 555901.15, "taker_buy_quote": 241999.441595 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4282, "high": 0.4324, "low": 0.4243, "close": 0.4266, "volume": 747825.81, "close_time": 1761796799999, "quote_volume": 320006.419322, "trades": 7504, "taker_buy_base": 382540.09, "taker_buy_quote": 163727.098113 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4266, "high": 0.4266, "low": 0.4088, "close": 0.4226, "volume": 1504810.09, "close_time": 1761811199999, "quote_volume": 627189.535205, "trades": 14057, "taker_buy_base": 731317.75, "taker_buy_quote": 304845.669235 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4226, "high": 0.4226, "low": 0.4106, "close": 0.4107, "volume": 531636.86, "close_time": 1761825599999, "quote_volume": 221206.052645, "trades": 5479, "taker_buy_base": 263858.95, "taker_buy_quote": 109865.348801 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4108, "high": 0.4125, "low": 0.3891, "close": 0.393, "volume": 2941401.08, "close_time": 1761839999999, "quote_volume": 1178351.752863, "trades": 20489, "taker_buy_base": 1388162.92, "taker_buy_quote": 556458.557666 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3931, "high": 0.3964, "low": 0.3799, "close": 0.3819, "volume": 2040539.86, "close_time": 1761854399999, "quote_volume": 788546.025331, "trades": 17425, "taker_buy_base": 804904.34, "taker_buy_quote": 311153.170181 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3819, "high": 0.3945, "low": 0.3805, "close": 0.3939, "volume": 1116759.61, "close_time": 1761868799999, "quote_volume": 432741.292847, "trades": 7935, "taker_buy_base": 602391.36, "taker_buy_quote": 233641.41902 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3941, "high": 0.3998, "low": 0.393, "close": 0.3959, "volume": 830038.37, "close_time": 1761883199999, "quote_volume": 329385.887317, "trades": 6182, "taker_buy_base": 401934.58, "taker_buy_quote": 159569.607932 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.396, "high": 0.4013, "low": 0.3951, "close": 0.3971, "volume": 775431.37, "close_time": 1761897599999, "quote_volume": 308588.938016, "trades": 4619, "taker_buy_base": 356082.49, "taker_buy_quote": 141840.64343 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.397, "high": 0.4029, "low": 0.3945, "close": 0.4025, "volume": 606758.77, "close_time": 1761911999999, "quote_volume": 241384.754703, "trades": 4604, "taker_buy_base": 339038.5, "taker_buy_quote": 135054.705384 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4025, "high": 0.4072, "low": 0.3971, "close": 0.4047, "volume": 874351.62, "close_time": 1761926399999, "quote_volume": 351742.454772, "trades": 7361, "taker_buy_base": 480942.5, "taker_buy_quote": 193465.819771 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4046, "high": 0.4052, "low": 0.3908, "close": 0.4022, "volume": 1283263.53, "close_time": 1761940799999, "quote_volume": 511084.310837, "trades": 10715, "taker_buy_base": 559823.63, "taker_buy_quote": 222878.364262 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4021, "high": 0.4021, "low": 0.3949, "close": 0.3976, "volume": 454125.11, "close_time": 1761955199999, "quote_volume": 180803.736986, "trades": 3845, "taker_buy_base": 236676.31, "taker_buy_quote": 94254.016903 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3976, "high": 0.4001, "low": 0.3937, "close": 0.3991, "volume": 372924.29, "close_time": 1761969599999, "quote_volume": 148146.320939, "trades": 3355, "taker_buy_base": 196216.81, "taker_buy_quote": 77962.503909 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.399, "high": 0.4038, "low": 0.3928, "close": 0.4026, "volume": 625799.89, "close_time": 1761983999999, "quote_volume": 248577.664659, "trades": 4547, "taker_buy_base": 290242.53, "taker_buy_quote": 115252.475317 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4027, "high": 0.4079, "low": 0.4005, "close": 0.4052, "volume": 746562.84, "close_time": 1761998399999, "quote_volume": 301674.823211, "trades": 5302, "taker_buy_base": 430265.79, "taker_buy_quote": 173955.041605 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4051, "high": 0.4078, "low": 0.3999, "close": 0.4054, "volume": 558007.84, "close_time": 1762012799999, "quote_volume": 225535.195011, "trades": 5649, "taker_buy_base": 310366.2, "taker_buy_quote": 125516.215638 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4055, "high": 0.4117, "low": 0.4049, "close": 0.4117, "volume": 671282.13, "close_time": 1762027199999, "quote_volume": 274725.151509, "trades": 6431, "taker_buy_base": 367106.18, "taker_buy_quote": 150172.474168 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4116, "high": 0.4128, "low": 0.4045, "close": 0.4116, "volume": 601044.12, "close_time": 1762041599999, "quote_volume": 246229.998586, "trades": 4342, "taker_buy_base": 315579.54, "taker_buy_quote": 129131.272027 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4116, "high": 0.4121, "low": 0.4067, "close": 0.4075, "volume": 483293.64, "close_time": 1762055999999, "quote_volume": 198004.515537, "trades": 4068, "taker_buy_base": 240676.36, "taker_buy_quote": 98661.956332 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4074, "high": 0.4173, "low": 0.407, "close": 0.4168, "volume": 683139.49, "close_time": 1762070399999, "quote_volume": 283269.78193, "trades": 5277, "taker_buy_base": 376107.71, "taker_buy_quote": 155947.1181 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4169, "high": 0.4177, "low": 0.4083, "close": 0.4139, "volume": 921380.18, "close_time": 1762084799999, "quote_volume": 379582.847493, "trades": 5958, "taker_buy_base": 454511.12, "taker_buy_quote": 187266.789953 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4139, "high": 0.4139, "low": 0.3951, "close": 0.4009, "volume": 1225072.78, "close_time": 1762099199999, "quote_volume": 494742.515144, "trades": 8908, "taker_buy_base": 552530.4, "taker_buy_quote": 223229.056318 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.4008, "high": 0.4032, "low": 0.3955, "close": 0.4008, "volume": 629968.59, "close_time": 1762113599999, "quote_volume": 252160.408832, "trades": 5704, "taker_buy_base": 312513.81, "taker_buy_quote": 125165.843709 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4006, "high": 0.4124, "low": 0.3997, "close": 0.4118, "volume": 701641.37, "close_time": 1762127999999, "quote_volume": 284979.622123, "trades": 4451, "taker_buy_base": 406933.48, "taker_buy_quote": 165468.274682 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4118, "high": 0.4133, "low": 0.3793, "close": 0.3821, "volume": 1612128.07, "close_time": 1762142399999, "quote_volume": 631505.366571, "trades": 13930, "taker_buy_base": 713313.47, "taker_buy_quote": 278803.973437 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3822, "high": 0.3894, "low": 0.3758, "close": 0.3862, "volume": 1700833.48, "close_time": 1762156799999, "quote_volume": 650198.838125, "trades": 13837, "taker_buy_base": 800685.3, "taker_buy_quote": 306527.193029 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3861, "high": 0.3926, "low": 0.38, "close": 0.3837, "volume": 896814.6, "close_time": 1762171199999, "quote_volume": 346230.558578, "trades": 10085, "taker_buy_base": 415872.07, "taker_buy_quote": 160613.126595 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3838, "high": 0.3909, "low": 0.3476, "close": 0.3629, "volume": 4417905.15, "close_time": 1762185599999, "quote_volume": 1627247.946081, "trades": 29661, "taker_buy_base": 2131297.45, "taker_buy_quote": 784686.273186 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.363, "high": 0.3829, "low": 0.3608, "close": 0.369, "volume": 1713217.21, "close_time": 1762199999999, "quote_volume": 639723.562151, "trades": 16035, "taker_buy_base": 855114.98, "taker_buy_quote": 319447.629901 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3691, "high": 0.3708, "low": 0.3594, "close": 0.367, "volume": 1470509.24, "close_time": 1762214399999, "quote_volume": 536858.156677, "trades": 11691, "taker_buy_base": 746411.57, "taker_buy_quote": 272401.172691 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3671, "high": 0.3749, "low": 0.3643, "close": 0.373, "volume": 601312.81, "close_time": 1762228799999, "quote_volume": 223022.586245, "trades": 7037, "taker_buy_base": 332726.78, "taker_buy_quote": 123413.410922 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3731, "high": 0.376, "low": 0.3556, "close": 0.3597, "volume": 2154219.3, "close_time": 1762243199999, "quote_volume": 783734.741817, "trades": 17882, "taker_buy_base": 950738.44, "taker_buy_quote": 346160.689609 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3596, "high": 0.3712, "low": 0.3587, "close": 0.366, "volume": 1162786.96, "close_time": 1762257599999, "quote_volume": 425447.862777, "trades": 11462, "taker_buy_base": 515943.12, "taker_buy_quote": 188877.597167 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3659, "high": 0.3714, "low": 0.3571, "close": 0.3623, "volume": 1322484.87, "close_time": 1762271999999, "quote_volume": 481187.357431, "trades": 14015, "taker_buy_base": 655816.03, "taker_buy_quote": 238593.695454 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3623, "high": 0.3662, "low": 0.3441, "close": 0.3489, "volume": 2741037.88, "close_time": 1762286399999, "quote_volume": 970182.151142, "trades": 25836, "taker_buy_base": 1264525.79, "taker_buy_quote": 447579.173499 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.349, "high": 0.3556, "low": 0.3311, "close": 0.3529, "volume": 4483104.26, "close_time": 1762300799999, "quote_volume": 1537546.295199, "trades": 34010, "taker_buy_base": 2274092.98, "taker_buy_quote": 780346.952471 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3529, "high": 0.362, "low": 0.3359, "close": 0.3608, "volume": 1995734.83, "close_time": 1762315199999, "quote_volume": 696295.816683, "trades": 16718, "taker_buy_base": 1061280.43, "taker_buy_quote": 370910.419108 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3608, "high": 0.364, "low": 0.3581, "close": 0.3614, "volume": 717451.26, "close_time": 1762329599999, "quote_volume": 259180.362206, "trades": 7268, "taker_buy_base": 338603.17, "taker_buy_quote": 122280.85669 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3614, "high": 0.3634, "low": 0.354, "close": 0.3625, "volume": 1005914.66, "close_time": 1762343999999, "quote_volume": 361448.428687, "trades": 8090, "taker_buy_base": 493706.87, "taker_buy_quote": 177500.148725 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3625, "high": 0.37, "low": 0.3609, "close": 0.3688, "volume": 1329263.43, "close_time": 1762358399999, "quote_volume": 486088.148188, "trades": 14256, "taker_buy_base": 686718.74, "taker_buy_quote": 251072.47033 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3689, "high": 0.3727, "low": 0.3644, "close": 0.3717, "volume": 1154058.22, "close_time": 1762372799999, "quote_volume": 426717.881496, "trades": 8005, "taker_buy_base": 536331.03, "taker_buy_quote": 198377.026618 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3717, "high": 0.4, "low": 0.3712, "close": 0.3808, "volume": 7573389.66, "close_time": 1762387199999, "quote_volume": 2867472.142996, "trades": 51425, "taker_buy_base": 4574981.46, "taker_buy_quote": 1732246.557962 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3808, "high": 0.382, "low": 0.3725, "close": 0.3761, "volume": 1390185.54, "close_time": 1762401599999, "quote_volume": 524475.756302, "trades": 10506, "taker_buy_base": 632204.38, "taker_buy_quote": 238711.906099 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3761, "high": 0.3779, "low": 0.3598, "close": 0.3622, "volume": 4537007.55, "close_time": 1762415999999, "quote_volume": 1662556.516567, "trades": 26510, "taker_buy_base": 1669590.06, "taker_buy_quote": 611382.706895 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3622, "high": 0.3646, "low": 0.3585, "close": 0.3613, "volume": 1962953.74, "close_time": 1762430399999, "quote_volume": 709788.222564, "trades": 12170, "taker_buy_base": 973105.01, "taker_buy_quote": 352036.268071 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3614, "high": 0.3665, "low": 0.3531, "close": 0.3556, "volume": 1768659.97, "close_time": 1762444799999, "quote_volume": 636584.373671, "trades": 18132, "taker_buy_base": 841829.62, "taker_buy_quote": 303116.225928 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3557, "high": 0.3662, "low": 0.3514, "close": 0.3646, "volume": 1538563.78, "close_time": 1762459199999, "quote_volume": 553712.387977, "trades": 14013, "taker_buy_base": 844578.06, "taker_buy_quote": 304212.373523 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3647, "high": 0.3674, "low": 0.3597, "close": 0.3656, "volume": 870716.03, "close_time": 1762473599999, "quote_volume": 316304.173248, "trades": 8153, "taker_buy_base": 446113.39, "taker_buy_quote": 162128.190604 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3656, "high": 0.3757, "low": 0.3654, "close": 0.3723, "volume": 1166725.91, "close_time": 1762487999999, "quote_volume": 432506.269588, "trades": 12565, "taker_buy_base": 582913.03, "taker_buy_quote": 216085.546703 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3724, "high": 0.3811, "low": 0.3685, "close": 0.3803, "volume": 1453271.69, "close_time": 1762502399999, "quote_volume": 544905.38663, "trades": 11209, "taker_buy_base": 524546.68, "taker_buy_quote": 196784.39999 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3805, "high": 0.3832, "low": 0.369, "close": 0.3731, "volume": 1456526.82, "close_time": 1762516799999, "quote_volume": 547650.894949, "trades": 12449, "taker_buy_base": 642042.86, "taker_buy_quote": 241795.302223 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3732, "high": 0.3902, "low": 0.364, "close": 0.3884, "volume": 2848596.98, "close_time": 1762531199999, "quote_volume": 1077020.076987, "trades": 27255, "taker_buy_base": 1540841.66, "taker_buy_quote": 584098.600619 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3885, "high": 0.4136, "low": 0.3882, "close": 0.4117, "volume": 3343674.24, "close_time": 1762545599999, "quote_volume": 1354112.934596, "trades": 29260, "taker_buy_base": 1674277.91, "taker_buy_quote": 677811.389712 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4117, "high": 0.4221, "low": 0.4097, "close": 0.4138, "volume": 2053405.65, "close_time": 1762559999999, "quote_volume": 853644.779067, "trades": 14627, "taker_buy_base": 952342.24, "taker_buy_quote": 396355.831117 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4139, "high": 0.422, "low": 0.4069, "close": 0.4095, "volume": 2013014.01, "close_time": 1762574399999, "quote_volume": 835773.715218, "trades": 18940, "taker_buy_base": 901335.43, "taker_buy_quote": 374271.850934 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.4096, "high": 0.4174, "low": 0.395, "close": 0.4, "volume": 1522691.37, "close_time": 1762588799999, "quote_volume": 612730.539903, "trades": 14893, "taker_buy_base": 630477.09, "taker_buy_quote": 253769.388574 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3999, "high": 0.4052, "low": 0.3948, "close": 0.4009, "volume": 851442.07, "close_time": 1762603199999, "quote_volume": 340152.855853, "trades": 10449, "taker_buy_base": 416761.98, "taker_buy_quote": 166674.129538 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4008, "high": 0.405, "low": 0.3898, "close": 0.3924, "volume": 3011554.16, "close_time": 1762617599999, "quote_volume": 1188736.373066, "trades": 17879, "taker_buy_base": 1309289.37, "taker_buy_quote": 517138.447385 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3924, "high": 0.3985, "low": 0.3895, "close": 0.3948, "volume": 1883566.28, "close_time": 1762631999999, "quote_volume": 742091.664975, "trades": 13942, "taker_buy_base": 805372.13, "taker_buy_quote": 317293.734094 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3947, "high": 0.397, "low": 0.3914, "close": 0.3957, "volume": 426765.49, "close_time": 1762646399999, "quote_volume": 168370.155324, "trades": 4605, "taker_buy_base": 210693.02, "taker_buy_quote": 83126.868542 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3958, "high": 0.3965, "low": 0.3776, "close": 0.3797, "volume": 968842.43, "close_time": 1762660799999, "quote_volume": 374620.267703, "trades": 10346, "taker_buy_base": 421222.56, "taker_buy_quote": 163081.060453 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3798, "high": 0.3887, "low": 0.3791, "close": 0.3886, "volume": 733208.6, "close_time": 1762675199999, "quote_volume": 280568.155265, "trades": 6854, "taker_buy_base": 376611.83, "taker_buy_quote": 144159.478107 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3885, "high": 0.3916, "low": 0.3806, "close": 0.39, "volume": 658704.21, "close_time": 1762689599999, "quote_volume": 254817.044919, "trades": 7166, "taker_buy_base": 308284.35, "taker_buy_quote": 119321.235949 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3901, "high": 0.4027, "low": 0.3885, "close": 0.4016, "volume": 1094005.43, "close_time": 1762703999999, "quote_volume": 432472.65716, "trades": 11220, "taker_buy_base": 545209.98, "taker_buy_quote": 215745.278989 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4017, "high": 0.4051, "low": 0.3979, "close": 0.4051, "volume": 811839.73, "close_time": 1762718399999, "quote_volume": 326145.095979, "trades": 8269, "taker_buy_base": 330293.81, "taker_buy_quote": 132776.196991 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4051, "high": 0.4051, "low": 0.3916, "close": 0.3941, "volume": 842666.05, "close_time": 1762732799999, "quote_volume": 334071.384484, "trades": 7146, "taker_buy_base": 373755.32, "taker_buy_quote": 148151.129286 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3942, "high": 0.4021, "low": 0.3915, "close": 0.3979, "volume": 644783.1, "close_time": 1762747199999, "quote_volume": 256149.872143, "trades": 8754, "taker_buy_base": 332151.54, "taker_buy_quote": 131919.889563 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.398, "high": 0.3997, "low": 0.3912, "close": 0.3939, "volume": 807192.74, "close_time": 1762761599999, "quote_volume": 318915.810336, "trades": 6536, "taker_buy_base": 383661.7, "taker_buy_quote": 151430.081531 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3939, "high": 0.4026, "low": 0.3908, "close": 0.3972, "volume": 3119412.23, "close_time": 1762775999999, "quote_volume": 1240146.430654, "trades": 14241, "taker_buy_base": 1372551.9, "taker_buy_quote": 545747.254001 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3973, "high": 0.4001, "low": 0.3844, "close": 0.3903, "volume": 2386216.96, "close_time": 1762790399999, "quote_volume": 939951.068236, "trades": 16028, "taker_buy_base": 1301459.89, "taker_buy_quote": 513264.009171 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3903, "high": 0.3968, "low": 0.3869, "close": 0.3937, "volume": 1055372.13, "close_time": 1762804799999, "quote_volume": 413043.198626, "trades": 10125, "taker_buy_base": 483829.1, "taker_buy_quote": 189221.42712 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3937, "high": 0.4176, "low": 0.3922, "close": 0.4089, "volume": 1863294.73, "close_time": 1762819199999, "quote_volume": 756285.610419, "trades": 13558, "taker_buy_base": 1010197.17, "taker_buy_quote": 410367.63149 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.409, "high": 0.4114, "low": 0.3963, "close": 0.4027, "volume": 1429725.62, "close_time": 1762833599999, "quote_volume": 577208.64527, "trades": 15835, "taker_buy_base": 675191.21, "taker_buy_quote": 272314.972526 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.4026, "high": 0.4042, "low": 0.3859, "close": 0.3874, "volume": 2192800.57, "close_time": 1762847999999, "quote_volume": 860275.735438, "trades": 16976, "taker_buy_base": 985091.95, "taker_buy_quote": 386176.624458 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3873, "high": 0.3929, "low": 0.3852, "close": 0.39, "volume": 888236.56, "close_time": 1762862399999, "quote_volume": 345693.924024, "trades": 9477, "taker_buy_base": 349494.81, "taker_buy_quote": 135952.245431 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.39, "high": 0.3965, "low": 0.3874, "close": 0.3906, "volume": 1294669.6, "close_time": 1762876799999, "quote_volume": 506499.417823, "trades": 12492, "taker_buy_base": 529978.77, "taker_buy_quote": 207374.561479 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3907, "high": 0.3956, "low": 0.3823, "close": 0.3825, "volume": 862549.06, "close_time": 1762891199999, "quote_volume": 335749.417253, "trades": 10231, "taker_buy_base": 364705.13, "taker_buy_quote": 142252.604133 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3827, "high": 0.3839, "low": 0.3732, "close": 0.3745, "volume": 1049518.75, "close_time": 1762905599999, "quote_volume": 397209.858988, "trades": 8751, "taker_buy_base": 522090.03, "taker_buy_quote": 197483.473437 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3746, "high": 0.3806, "low": 0.3722, "close": 0.3795, "volume": 979075.32, "close_time": 1762919999999, "quote_volume": 368729.063515, "trades": 9779, "taker_buy_base": 604943.66, "taker_buy_quote": 227703.79256 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3796, "high": 0.3854, "low": 0.3782, "close": 0.3809, "volume": 412825.31, "close_time": 1762934399999, "quote_volume": 157538.25224, "trades": 4638, "taker_buy_base": 184409.55, "taker_buy_quote": 70411.269816 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3808, "high": 0.3943, "low": 0.3808, "close": 0.392, "volume": 702302.46, "close_time": 1762948799999, "quote_volume": 274240.604987, "trades": 6209, "taker_buy_base": 301900.01, "taker_buy_quote": 117889.719964 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.392, "high": 0.3958, "low": 0.377, "close": 0.3791, "volume": 1126450.23, "close_time": 1762963199999, "quote_volume": 435656.088524, "trades": 12271, "taker_buy_base": 412405.38, "taker_buy_quote": 159642.563309 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.379, "high": 0.3797, "low": 0.3647, "close": 0.3676, "volume": 1670258.48, "close_time": 1762977599999, "quote_volume": 619284.537187, "trades": 18008, "taker_buy_base": 812238.63, "taker_buy_quote": 301268.299499 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3675, "high": 0.3758, "low": 0.3668, "close": 0.3729, "volume": 519832.92, "close_time": 1762991999999, "quote_volume": 193757.712599, "trades": 5349, "taker_buy_base": 296880.42, "taker_buy_quote": 110654.551937 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3728, "high": 0.3816, "low": 0.3686, "close": 0.3783, "volume": 742861.27, "close_time": 1763006399999, "quote_volume": 278971.504265, "trades": 8459, "taker_buy_base": 378490.37, "taker_buy_quote": 142221.609047 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3784, "high": 0.3826, "low": 0.3757, "close": 0.3793, "volume": 831667.29, "close_time": 1763020799999, "quote_volume": 315107.596391, "trades": 7045, "taker_buy_base": 489600.85, "taker_buy_quote": 185461.727611 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3792, "high": 0.383, "low": 0.377, "close": 0.3789, "volume": 354749.1, "close_time": 1763035199999, "quote_volume": 134793.590299, "trades": 4334, "taker_buy_base": 178055.46, "taker_buy_quote": 67691.214589 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.379, "high": 0.3837, "low": 0.3725, "close": 0.3756, "volume": 962670.85, "close_time": 1763049599999, "quote_volume": 363167.478297, "trades": 9389, "taker_buy_base": 537407.21, "taker_buy_quote": 202681.92045 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3756, "high": 0.3775, "low": 0.3488, "close": 0.3505, "volume": 4437533.31, "close_time": 1763063999999, "quote_volume": 1623802.415012, "trades": 24593, "taker_buy_base": 1972726.81, "taker_buy_quote": 721141.237005 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3505, "high": 0.3625, "low": 0.3479, "close": 0.3601, "volume": 1431793.67, "close_time": 1763078399999, "quote_volume": 508054.318935, "trades": 11475, "taker_buy_base": 790994.39, "taker_buy_quote": 280913.969339 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.36, "high": 0.3651, "low": 0.3554, "close": 0.3572, "volume": 1125771.11, "close_time": 1763092799999, "quote_volume": 404579.079158, "trades": 10786, "taker_buy_base": 598698.49, "taker_buy_quote": 215168.430324 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3572, "high": 0.3628, "low": 0.3408, "close": 0.3601, "volume": 2059358.74, "close_time": 1763107199999, "quote_volume": 723673.191059, "trades": 18979, "taker_buy_base": 962605.46, "taker_buy_quote": 338654.950906 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3602, "high": 0.3603, "low": 0.3493, "close": 0.3512, "volume": 698472.62, "close_time": 1763121599999, "quote_volume": 247133.326461, "trades": 7105, "taker_buy_base": 318242.06, "taker_buy_quote": 112648.902002 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3512, "high": 0.364, "low": 0.3449, "close": 0.3601, "volume": 1731201.45, "close_time": 1763135999999, "quote_volume": 611739.918523, "trades": 20723, "taker_buy_base": 875125.97, "taker_buy_quote": 309018.715532 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3602, "high": 0.3645, "low": 0.3561, "close": 0.3615, "volume": 1014866.47, "close_time": 1763150399999, "quote_volume": 365795.41128, "trades": 8768, "taker_buy_base": 543376.01, "taker_buy_quote": 195885.068269 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3615, "high": 0.3617, "low": 0.3428, "close": 0.3487, "volume": 1160520.85, "close_time": 1763164799999, "quote_volume": 409525.409737, "trades": 8785, "taker_buy_base": 518741.28, "taker_buy_quote": 183061.913239 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3486, "high": 0.3619, "low": 0.3483, "close": 0.3611, "volume": 688889.14, "close_time": 1763179199999, "quote_volume": 245427.126858, "trades": 6523, "taker_buy_base": 370691.22, "taker_buy_quote": 132156.100098 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3612, "high": 0.3622, "low": 0.3554, "close": 0.3575, "volume": 521487.65, "close_time": 1763193599999, "quote_volume": 186787.729455, "trades": 4087, "taker_buy_base": 231546.7, "taker_buy_quote": 82953.712576 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3576, "high": 0.358, "low": 0.3502, "close": 0.3517, "volume": 517722.13, "close_time": 1763207999999, "quote_volume": 183137.252194, "trades": 5366, "taker_buy_base": 255032.08, "taker_buy_quote": 90207.267992 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3516, "high": 0.3569, "low": 0.3511, "close": 0.3522, "volume": 1620851.65, "close_time": 1763222399999, "quote_volume": 573661.109792, "trades": 6748, "taker_buy_base": 878319.78, "taker_buy_quote": 310957.43444 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3521, "high": 0.3589, "low": 0.3505, "close": 0.3553, "volume": 380501.99, "close_time": 1763236799999, "quote_volume": 135081.103419, "trades": 4224, "taker_buy_base": 236537.49, "taker_buy_quote": 83990.196371 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3552, "high": 0.3556, "low": 0.3501, "close": 0.3531, "volume": 215095.36, "close_time": 1763251199999, "quote_volume": 75968.412019, "trades": 3073, "taker_buy_base": 108044.75, "taker_buy_quote": 38162.959728 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3531, "high": 0.3564, "low": 0.346, "close": 0.3547, "volume": 510507.3, "close_time": 1763265599999, "quote_volume": 179243.844049, "trades": 6686, "taker_buy_base": 275309.01, "taker_buy_quote": 96666.523359 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3547, "high": 0.3567, "low": 0.3518, "close": 0.3549, "volume": 241993.81, "close_time": 1763279999999, "quote_volume": 85664.659891, "trades": 2800, "taker_buy_base": 107757.85, "taker_buy_quote": 38166.731725 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3549, "high": 0.3571, "low": 0.3466, "close": 0.347, "volume": 574739.2, "close_time": 1763294399999, "quote_volume": 202659.561062, "trades": 5442, "taker_buy_base": 264919.39, "taker_buy_quote": 93608.771275 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3469, "high": 0.3498, "low": 0.3381, "close": 0.3393, "volume": 2848330.5, "close_time": 1763308799999, "quote_volume": 985900.284767, "trades": 14862, "taker_buy_base": 1381899.82, "taker_buy_quote": 478476.08511 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3394, "high": 0.3439, "low": 0.3322, "close": 0.3396, "volume": 1526344.11, "close_time": 1763323199999, "quote_volume": 516604.189949, "trades": 15873, "taker_buy_base": 768918.62, "taker_buy_quote": 260145.787605 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.3397, "high": 0.3465, "low": 0.3338, "close": 0.3439, "volume": 909579.38, "close_time": 1763337599999, "quote_volume": 308396.272267, "trades": 9732, "taker_buy_base": 375816.85, "taker_buy_quote": 127505.693124 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3439, "high": 0.3498, "low": 0.3404, "close": 0.3475, "volume": 649729.34, "close_time": 1763351999999, "quote_volume": 225185.910785, "trades": 7670, "taker_buy_base": 329675.2, "taker_buy_quote": 114237.606017 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3476, "high": 0.3513, "low": 0.3455, "close": 0.3504, "volume": 351246.88, "close_time": 1763366399999, "quote_volume": 122247.623792, "trades": 4155, "taker_buy_base": 174240.37, "taker_buy_quote": 60646.801319 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.3505, "high": 0.3541, "low": 0.348, "close": 0.3521, "volume": 406515.86, "close_time": 1763380799999, "quote_volume": 142598.823073, "trades": 3945, "taker_buy_base": 193048.17, "taker_buy_quote": 67710.181728 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3522, "high": 0.3558, "low": 0.3388, "close": 0.3442, "volume": 2042666.15, "close_time": 1763395199999, "quote_volume": 709751.430378, "trades": 20628, "taker_buy_base": 1097544.41, "taker_buy_quote": 381434.53708 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.3443, "high": 0.3485, "low": 0.327, "close": 0.3297, "volume": 1610172.81, "close_time": 1763409599999, "quote_volume": 540820.649768, "trades": 17865, "taker_buy_base": 816207.62, "taker_buy_quote": 274032.180605 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3296, "high": 0.3333, "low": 0.3263, "close": 0.3281, "volume": 1084935.45, "close_time": 1763423999999, "quote_volume": 357880.289748, "trades": 9990, "taker_buy_base": 578861.6, "taker_buy_quote": 190967.792581 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3282, "high": 0.3345, "low": 0.3198, "close": 0.3332, "volume": 1789680.58, "close_time": 1763438399999, "quote_volume": 582974.089871, "trades": 17544, "taker_buy_base": 930133.58, "taker_buy_quote": 303257.720559 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.3333, "high": 0.3403, "low": 0.3293, "close": 0.3321, "volume": 1115439.57, "close_time": 1763452799999, "quote_volume": 372347.106847, "trades": 10690, "taker_buy_base": 565519.67, "taker_buy_quote": 188984.667578 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3322, "high": 0.3358, "low": 0.3306, "close": 0.331, "volume": 1581716.96, "close_time": 1763467199999, "quote_volume": 525955.704335, "trades": 9675, "taker_buy_base": 677433.75, "taker_buy_quote": 225454.007452 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.331, "high": 0.3386, "low": 0.3256, "close": 0.3367, "volume": 2433527.98, "close_time": 1763481599999, "quote_volume": 806724.597957, "trades": 18662, "taker_buy_base": 1426860.23, "taker_buy_quote": 473061.949083 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.3367, "high": 0.3446, "low": 0.3361, "close": 0.3393, "volume": 1071120.85, "close_time": 1763495999999, "quote_volume": 365092.81415, "trades": 8521, "taker_buy_base": 508190.64, "taker_buy_quote": 173336.53218 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3392, "high": 0.3408, "low": 0.3348, "close": 0.3369, "volume": 328289.92, "close_time": 1763510399999, "quote_volume": 111046.297119, "trades": 3039, "taker_buy_base": 161546.71, "taker_buy_quote": 54627.80762 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3369, "high": 0.3393, "low": 0.3313, "close": 0.3336, "volume": 568110.82, "close_time": 1763524799999, "quote_volume": 190830.705793, "trades": 5753, "taker_buy_base": 301712.01, "taker_buy_quote": 101358.905346 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3335, "high": 0.3339, "low": 0.3222, "close": 0.3301, "volume": 1113183.0, "close_time": 1763539199999, "quote_volume": 364395.083386, "trades": 7535, "taker_buy_base": 501062.89, "taker_buy_quote": 164124.495359 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3302, "high": 0.3317, "low": 0.3274, "close": 0.3282, "volume": 600275.04, "close_time": 1763553599999, "quote_volume": 197737.414983, "trades": 4239, "taker_buy_base": 308676.74, "taker_buy_quote": 101722.397738 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3283, "high": 0.3365, "low": 0.3242, "close": 0.3243, "volume": 1182700.91, "close_time": 1763567999999, "quote_volume": 390025.839334, "trades": 10160, "taker_buy_base": 687005.38, "taker_buy_quote": 226697.498579 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3242, "high": 0.3273, "low": 0.3132, "close": 0.3169, "volume": 2191393.97, "close_time": 1763582399999, "quote_volume": 696280.641119, "trades": 18393, "taker_buy_base": 1039069.14, "taker_buy_quote": 330157.729947 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.317, "high": 0.3322, "low": 0.3167, "close": 0.332, "volume": 1208419.52, "close_time": 1763596799999, "quote_volume": 395562.337705, "trades": 9652, "taker_buy_base": 528084.79, "taker_buy_quote": 172931.621662 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3319, "high": 0.3351, "low": 0.3302, "close": 0.3334, "volume": 604908.29, "close_time": 1763611199999, "quote_volume": 201267.609541, "trades": 4611, "taker_buy_base": 305900.84, "taker_buy_quote": 101748.120877 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3334, "high": 0.3358, "low": 0.3305, "close": 0.3349, "volume": 428444.69, "close_time": 1763625599999, "quote_volume": 142921.034502, "trades": 2915, "taker_buy_base": 215085.02, "taker_buy_quote": 71764.529686 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.335, "high": 0.3355, "low": 0.3289, "close": 0.3315, "volume": 479472.01, "close_time": 1763639999999, "quote_volume": 159391.210595, "trades": 2725, "taker_buy_base": 216084.75, "taker_buy_quote": 71780.300502 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3314, "high": 0.3408, "low": 0.33, "close": 0.3305, "volume": 1800639.2, "close_time": 1763654399999, "quote_volume": 604414.994319, "trades": 13621, "taker_buy_base": 1000513.79, "taker_buy_quote": 336075.914933 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3305, "high": 0.3313, "low": 0.3056, "close": 0.313, "volume": 3064981.54, "close_time": 1763668799999, "quote_volume": 968264.789466, "trades": 25487, "taker_buy_base": 1647292.83, "taker_buy_quote": 519757.461669 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.313, "high": 0.3222, "low": 0.3089, "close": 0.3149, "volume": 938036.51, "close_time": 1763683199999, "quote_volume": 295464.580944, "trades": 7894, "taker_buy_base": 513504.18, "taker_buy_quote": 161764.999916 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3149, "high": 0.3212, "low": 0.3083, "close": 0.3117, "volume": 1297655.91, "close_time": 1763697599999, "quote_volume": 408848.957878, "trades": 10457, "taker_buy_base": 655848.91, "taker_buy_quote": 206769.386109 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3116, "high": 0.312, "low": 0.2696, "close": 0.2867, "volume": 3739320.66, "close_time": 1763711999999, "quote_volume": 1096770.451494, "trades": 26883, "taker_buy_base": 2145415.75, "taker_buy_quote": 631305.277351 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2867, "high": 0.292, "low": 0.2793, "close": 0.2804, "volume": 2662259.95, "close_time": 1763726399999, "quote_volume": 762080.849752, "trades": 19215, "taker_buy_base": 1449933.49, "taker_buy_quote": 415275.919759 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2804, "high": 0.2905, "low": 0.2745, "close": 0.2825, "volume": 3740608.98, "close_time": 1763740799999, "quote_volume": 1063904.306136, "trades": 24916, "taker_buy_base": 1765720.85, "taker_buy_quote": 501635.388531 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2825, "high": 0.2927, "low": 0.2784, "close": 0.2873, "volume": 2185442.91, "close_time": 1763755199999, "quote_volume": 626080.295822, "trades": 17897, "taker_buy_base": 1305951.44, "taker_buy_quote": 374638.630815 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2873, "high": 0.288, "low": 0.2736, "close": 0.2859, "volume": 1479365.32, "close_time": 1763769599999, "quote_volume": 416776.186058, "trades": 12566, "taker_buy_base": 869610.17, "taker_buy_quote": 244986.78709 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2859, "high": 0.2867, "low": 0.2814, "close": 0.2819, "volume": 482466.65, "close_time": 1763783999999, "quote_volume": 137370.232962, "trades": 5720, "taker_buy_base": 245198.88, "taker_buy_quote": 69827.856468 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2819, "high": 0.2836, "low": 0.2731, "close": 0.2828, "volume": 1034825.99, "close_time": 1763798399999, "quote_volume": 288041.790849, "trades": 9812, "taker_buy_base": 586195.15, "taker_buy_quote": 163086.658943 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2828, "high": 0.2841, "low": 0.2772, "close": 0.283, "volume": 763530.17, "close_time": 1763812799999, "quote_volume": 214088.782601, "trades": 6625, "taker_buy_base": 382410.3, "taker_buy_quote": 107166.021654 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2829, "high": 0.2847, "low": 0.2776, "close": 0.2796, "volume": 723408.95, "close_time": 1763827199999, "quote_volume": 203273.751373, "trades": 6545, "taker_buy_base": 361702.22, "taker_buy_quote": 101639.124542 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2795, "high": 0.2815, "low": 0.2771, "close": 0.2782, "volume": 984972.73, "close_time": 1763841599999, "quote_volume": 275364.959677, "trades": 6024, "taker_buy_base": 405059.3, "taker_buy_quote": 113312.236589 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2783, "high": 0.2837, "low": 0.2758, "close": 0.2793, "volume": 840881.99, "close_time": 1763855999999, "quote_volume": 234762.670614, "trades": 4624, "taker_buy_base": 452461.38, "taker_buy_quote": 126222.902523 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2794, "high": 0.2855, "low": 0.2772, "close": 0.2822, "volume": 923156.61, "close_time": 1763870399999, "quote_volume": 261026.465965, "trades": 5675, "taker_buy_base": 458173.85, "taker_buy_quote": 129611.494466 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2823, "high": 0.2859, "low": 0.2797, "close": 0.283, "volume": 764444.34, "close_time": 1763884799999, "quote_volume": 216448.484619, "trades": 4052, "taker_buy_base": 370610.53, "taker_buy_quote": 104951.980016 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2829, "high": 0.285, "low": 0.2797, "close": 0.284, "volume": 1027655.54, "close_time": 1763899199999, "quote_volume": 290828.020256, "trades": 4489, "taker_buy_base": 501432.38, "taker_buy_quote": 142041.602352 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2842, "high": 0.2883, "low": 0.2821, "close": 0.2834, "volume": 1187311.67, "close_time": 1763913599999, "quote_volume": 338946.995825, "trades": 5987, "taker_buy_base": 532116.51, "taker_buy_quote": 152043.465152 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2834, "high": 0.2883, "low": 0.2822, "close": 0.2872, "volume": 963920.14, "close_time": 1763927999999, "quote_volume": 274318.11846, "trades": 5152, "taker_buy_base": 490606.64, "taker_buy_quote": 139568.521789 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2873, "high": 0.2886, "low": 0.2821, "close": 0.2836, "volume": 934223.16, "close_time": 1763942399999, "quote_volume": 266772.257245, "trades": 5218, "taker_buy_base": 317298.78, "taker_buy_quote": 90656.057576 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2836, "high": 0.2905, "low": 0.2806, "close": 0.2878, "volume": 935212.49, "close_time": 1763956799999, "quote_volume": 267104.103642, "trades": 7375, "taker_buy_base": 457348.85, "taker_buy_quote": 130579.605204 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2878, "high": 0.2896, "low": 0.2823, "close": 0.2831, "volume": 825486.6, "close_time": 1763971199999, "quote_volume": 235069.650509, "trades": 5887, "taker_buy_base": 416453.04, "taker_buy_quote": 118668.146787 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.283, "high": 0.2848, "low": 0.2787, "close": 0.2814, "volume": 818840.01, "close_time": 1763985599999, "quote_volume": 230369.176836, "trades": 5295, "taker_buy_base": 340817.57, "taker_buy_quote": 95955.74183 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2816, "high": 0.2891, "low": 0.2792, "close": 0.2868, "volume": 3314708.07, "close_time": 1763999999999, "quote_volume": 947250.393519, "trades": 15228, "taker_buy_base": 2259512.65, "taker_buy_quote": 646599.98099 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2868, "high": 0.2919, "low": 0.2863, "close": 0.2876, "volume": 2678691.09, "close_time": 1764014399999, "quote_volume": 774437.575683, "trades": 15478, "taker_buy_base": 1357910.96, "taker_buy_quote": 392534.673328 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2877, "high": 0.2904, "low": 0.2863, "close": 0.2866, "volume": 978353.48, "close_time": 1764028799999, "quote_volume": 281786.352373, "trades": 5330, "taker_buy_base": 460625.97, "taker_buy_quote": 132703.107163 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2865, "high": 0.287, "low": 0.2759, "close": 0.2794, "volume": 1967881.63, "close_time": 1764043199999, "quote_volume": 551069.12041, "trades": 8948, "taker_buy_base": 1123180.02, "taker_buy_quote": 314598.08122 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2793, "high": 0.281, "low": 0.2755, "close": 0.276, "volume": 1380912.26, "close_time": 1764057599999, "quote_volume": 383644.365382, "trades": 7727, "taker_buy_base": 853341.69, "taker_buy_quote": 236983.723693 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2759, "high": 0.2777, "low": 0.2743, "close": 0.2758, "volume": 1493644.62, "close_time": 1764071999999, "quote_volume": 412285.906686, "trades": 7465, "taker_buy_base": 959475.74, "taker_buy_quote": 264857.29469 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2759, "high": 0.2785, "low": 0.2688, "close": 0.2733, "volume": 2178685.18, "close_time": 1764086399999, "quote_volume": 596386.020322, "trades": 12312, "taker_buy_base": 1225459.82, "taker_buy_quote": 335554.662584 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2732, "high": 0.283, "low": 0.2727, "close": 0.2795, "volume": 1308722.29, "close_time": 1764100799999, "quote_volume": 363743.448675, "trades": 9019, "taker_buy_base": 765138.81, "taker_buy_quote": 212524.297956 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2795, "high": 0.2891, "low": 0.2795, "close": 0.2879, "volume": 1081142.6, "close_time": 1764115199999, "quote_volume": 307016.205837, "trades": 6629, "taker_buy_base": 525303.91, "taker_buy_quote": 149144.973522 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.288, "high": 0.2886, "low": 0.2803, "close": 0.2805, "volume": 1410871.27, "close_time": 1764129599999, "quote_volume": 402130.981822, "trades": 6916, "taker_buy_base": 567608.48, "taker_buy_quote": 161672.462242 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2806, "high": 0.2822, "low": 0.2787, "close": 0.2802, "volume": 1046795.04, "close_time": 1764143999999, "quote_volume": 293050.489183, "trades": 5174, "taker_buy_base": 422835.99, "taker_buy_quote": 118384.866588 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2802, "high": 0.2802, "low": 0.272, "close": 0.2731, "volume": 1082823.71, "close_time": 1764158399999, "quote_volume": 298986.683834, "trades": 5608, "taker_buy_base": 478357.57, "taker_buy_quote": 131930.937373 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2731, "high": 0.2757, "low": 0.2691, "close": 0.2711, "volume": 1187226.46, "close_time": 1764172799999, "quote_volume": 323290.894392, "trades": 6859, "taker_buy_base": 664425.88, "taker_buy_quote": 180905.874476 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.271, "high": 0.2862, "low": 0.2708, "close": 0.2838, "volume": 1896310.54, "close_time": 1764187199999, "quote_volume": 533792.42523, "trades": 9484, "taker_buy_base": 1074415.24, "taker_buy_quote": 302324.39193 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2838, "high": 0.284, "low": 0.2779, "close": 0.2802, "volume": 1590067.07, "close_time": 1764201599999, "quote_volume": 447654.857223, "trades": 6095, "taker_buy_base": 747403.47, "taker_buy_quote": 210378.440097 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2802, "high": 0.2807, "low": 0.2726, "close": 0.274, "volume": 1167529.21, "close_time": 1764215999999, "quote_volume": 324866.276143, "trades": 5502, "taker_buy_base": 680209.62, "taker_buy_quote": 189346.866179 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.274, "high": 0.2766, "low": 0.2719, "close": 0.2755, "volume": 826283.43, "close_time": 1764230399999, "quote_volume": 226565.146171, "trades": 4301, "taker_buy_base": 456741.43, "taker_buy_quote": 125289.496782 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2755, "high": 0.2776, "low": 0.2742, "close": 0.2768, "volume": 741344.25, "close_time": 1764244799999, "quote_volume": 204425.961539, "trades": 3864, "taker_buy_base": 415853.04, "taker_buy_quote": 114656.065425 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2767, "high": 0.2799, "low": 0.2734, "close": 0.2797, "volume": 1023583.01, "close_time": 1764259199999, "quote_volume": 282797.022689, "trades": 4578, "taker_buy_base": 545428.78, "taker_buy_quote": 150803.165157 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2798, "high": 0.2845, "low": 0.2793, "close": 0.284, "volume": 698486.97, "close_time": 1764273599999, "quote_volume": 196602.690616, "trades": 4025, "taker_buy_base": 300077.16, "taker_buy_quote": 84450.475456 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.284, "high": 0.2856, "low": 0.2782, "close": 0.2786, "volume": 1244528.3, "close_time": 1764287999999, "quote_volume": 350586.598025, "trades": 4382, "taker_buy_base": 479771.84, "taker_buy_quote": 135191.117018 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2785, "high": 0.2805, "low": 0.275, "close": 0.2771, "volume": 526313.99, "close_time": 1764302399999, "quote_volume": 146021.243638, "trades": 3802, "taker_buy_base": 198697.76, "taker_buy_quote": 55096.989032 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2771, "high": 0.2775, "low": 0.2727, "close": 0.2748, "volume": 819178.11, "close_time": 1764316799999, "quote_volume": 225046.490899, "trades": 3640, "taker_buy_base": 397450.05, "taker_buy_quote": 109250.955488 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2747, "high": 0.2827, "low": 0.2743, "close": 0.2782, "volume": 1067938.54, "close_time": 1764331199999, "quote_volume": 298500.604424, "trades": 5429, "taker_buy_base": 482993.15, "taker_buy_quote": 135073.253203 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2781, "high": 0.2819, "low": 0.2758, "close": 0.2786, "volume": 1049605.03, "close_time": 1764345599999, "quote_volume": 292917.237515, "trades": 6265, "taker_buy_base": 490263.19, "taker_buy_quote": 136839.88745 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2659, "close": 0.2716, "volume": 1765000.83, "close_time": 1764359999999, "quote_volume": 477375.286072, "trades": 10614, "taker_buy_base": 1053387.46, "taker_buy_quote": 284831.807506 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2715, "high": 0.2729, "low": 0.2691, "close": 0.271, "volume": 392406.77, "close_time": 1764374399999, "quote_volume": 106426.174017, "trades": 2432, "taker_buy_base": 215284.22, "taker_buy_quote": 58392.651798 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2711, "high": 0.2748, "low": 0.2706, "close": 0.2733, "volume": 301828.02, "close_time": 1764388799999, "quote_volume": 82318.327319, "trades": 2274, "taker_buy_base": 182233.32, "taker_buy_quote": 49706.853116 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2734, "high": 0.2752, "low": 0.2707, "close": 0.2714, "volume": 558694.66, "close_time": 1764403199999, "quote_volume": 152526.683498, "trades": 2999, "taker_buy_base": 254821.85, "taker_buy_quote": 69575.676886 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2714, "high": 0.2726, "low": 0.2688, "close": 0.2719, "volume": 313561.78, "close_time": 1764417599999, "quote_volume": 84898.734901, "trades": 2378, "taker_buy_base": 150977.0, "taker_buy_quote": 40901.656193 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2719, "high": 0.2738, "low": 0.2677, "close": 0.27, "volume": 499590.66, "close_time": 1764431999999, "quote_volume": 134966.204868, "trades": 3481, "taker_buy_base": 229195.92, "taker_buy_quote": 61940.868054 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2701, "high": 0.2702, "low": 0.2649, "close": 0.2667, "volume": 759697.87, "close_time": 1764446399999, "quote_volume": 202743.990461, "trades": 4350, "taker_buy_base": 355239.45, "taker_buy_quote": 94748.899901 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2666, "high": 0.2692, "low": 0.2651, "close": 0.2671, "volume": 284736.81, "close_time": 1764460799999, "quote_volume": 76102.797443, "trades": 1835, "taker_buy_base": 126968.78, "taker_buy_quote": 33942.300465 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2672, "high": 0.2681, "low": 0.2617, "close": 0.2651, "volume": 1066308.75, "close_time": 1764475199999, "quote_volume": 281613.926894, "trades": 3951, "taker_buy_base": 507189.28, "taker_buy_quote": 133940.265842 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2652, "high": 0.2663, "low": 0.2623, "close": 0.2645, "volume": 438128.64, "close_time": 1764489599999, "quote_volume": 115841.703076, "trades": 2587, "taker_buy_base": 203800.62, "taker_buy_quote": 53875.3424 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2644, "high": 0.2663, "low": 0.2609, "close": 0.2617, "volume": 671520.34, "close_time": 1764503999999, "quote_volume": 176914.643933, "trades": 3920, "taker_buy_base": 332773.23, "taker_buy_quote": 87716.291626 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2618, "high": 0.2671, "low": 0.2599, "close": 0.2606, "volume": 1114892.96, "close_time": 1764518399999, "quote_volume": 293533.306149, "trades": 5148, "taker_buy_base": 580809.24, "taker_buy_quote": 152977.277016 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2607, "high": 0.2659, "low": 0.2604, "close": 0.2625, "volume": 896180.97, "close_time": 1764532799999, "quote_volume": 236065.039437, "trades": 4208, "taker_buy_base": 454890.74, "taker_buy_quote": 119716.544148 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2626, "high": 0.2649, "low": 0.2551, "close": 0.2554, "volume": 907962.08, "close_time": 1764547199999, "quote_volume": 236396.361699, "trades": 4344, "taker_buy_base": 366974.74, "taker_buy_quote": 95511.407509 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2555, "high": 0.2574, "low": 0.2348, "close": 0.2361, "volume": 6608538.47, "close_time": 1764561599999, "quote_volume": 1614923.281343, "trades": 24021, "taker_buy_base": 3284615.56, "taker_buy_quote": 801202.074641 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2361, "high": 0.2416, "low": 0.235, "close": 0.2379, "volume": 1261699.86, "close_time": 1764575999999, "quote_volume": 300696.390781, "trades": 5282, "taker_buy_base": 586916.04, "taker_buy_quote": 139826.809116 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2381, "high": 0.2415, "low": 0.2367, "close": 0.2376, "volume": 3169665.97, "close_time": 1764590399999, "quote_volume": 758800.310953, "trades": 9048, "taker_buy_base": 1724824.33, "taker_buy_quote": 413356.425916 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2377, "high": 0.2406, "low": 0.2322, "close": 0.2403, "volume": 2343422.08, "close_time": 1764604799999, "quote_volume": 553761.353302, "trades": 10516, "taker_buy_base": 1174646.69, "taker_buy_quote": 277559.574985 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2404, "high": 0.2408, "low": 0.2332, "close": 0.2352, "volume": 1621119.47, "close_time": 1764619199999, "quote_volume": 383267.778447, "trades": 7872, "taker_buy_base": 864281.31, "taker_buy_quote": 204370.002015 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2353, "high": 0.2389, "low": 0.2352, "close": 0.2365, "volume": 1289819.97, "close_time": 1764633599999, "quote_volume": 305252.803632, "trades": 6448, "taker_buy_base": 604300.69, "taker_buy_quote": 142973.414077 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2367, "high": 0.2394, "low": 0.234, "close": 0.2367, "volume": 665581.78, "close_time": 1764647999999, "quote_volume": 157372.421225, "trades": 4830, "taker_buy_base": 290392.17, "taker_buy_quote": 68668.093531 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2368, "high": 0.2389, "low": 0.235, "close": 0.2366, "volume": 635080.23, "close_time": 1764662399999, "quote_volume": 150684.199299, "trades": 4828, "taker_buy_base": 211453.7, "taker_buy_quote": 50149.819973 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2367, "high": 0.2381, "low": 0.2335, "close": 0.2361, "volume": 1009150.26, "close_time": 1764676799999, "quote_volume": 237975.330446, "trades": 5857, "taker_buy_base": 437394.98, "taker_buy_quote": 103123.583057 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2361, "high": 0.2582, "low": 0.2352, "close": 0.2577, "volume": 3497969.62, "close_time": 1764691199999, "quote_volume": 855462.543417, "trades": 14712, "taker_buy_base": 1535989.84, "taker_buy_quote": 375502.693614 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2577, "high": 0.26, "low": 0.2505, "close": 0.2508, "volume": 1797540.47, "close_time": 1764705599999, "quote_volume": 457203.005233, "trades": 10684, "taker_buy_base": 726615.66, "taker_buy_quote": 184914.410939 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2508, "high": 0.253, "low": 0.2453, "close": 0.2456, "volume": 2802955.07, "close_time": 1764719999999, "quote_volume": 698475.177563, "trades": 7847, "taker_buy_base": 1254126.97, "taker_buy_quote": 313072.572536 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2457, "high": 0.2489, "low": 0.2435, "close": 0.2443, "volume": 1224011.29, "close_time": 1764734399999, "quote_volume": 300776.131155, "trades": 6508, "taker_buy_base": 585985.51, "taker_buy_quote": 144012.893462 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2443, "high": 0.248, "low": 0.2433, "close": 0.245, "volume": 2013787.12, "close_time": 1764748799999, "quote_volume": 494085.63769, "trades": 7314, "taker_buy_base": 1026555.97, "taker_buy_quote": 251864.987738 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.245, "high": 0.2481, "low": 0.2412, "close": 0.2429, "volume": 6229851.3, "close_time": 1764763199999, "quote_volume": 1524820.817756, "trades": 15457, "taker_buy_base": 3327656.13, "taker_buy_quote": 817363.492351 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2428, "high": 0.2429, "low": 0.233, "close": 0.2423, "volume": 3903222.17, "close_time": 1764777599999, "quote_volume": 930452.917082, "trades": 15884, "taker_buy_base": 2088543.14, "taker_buy_quote": 497813.211319 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2424, "high": 0.2458, "low": 0.2398, "close": 0.2441, "volume": 1559889.51, "close_time": 1764791999999, "quote_volume": 378419.753806, "trades": 7389, "taker_buy_base": 898976.52, "taker_buy_quote": 218028.032905 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2441, "high": 0.2544, "low": 0.2433, "close": 0.2516, "volume": 2732008.53, "close_time": 1764806399999, "quote_volume": 685446.130055, "trades": 9283, "taker_buy_base": 1452928.52, "taker_buy_quote": 364416.239434 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2517, "high": 0.2529, "low": 0.2479, "close": 0.2492, "volume": 1594701.21, "close_time": 1764820799999, "quote_volume": 399144.521704, "trades": 6356, "taker_buy_base": 788603.25, "taker_buy_quote": 197340.332784 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2492, "high": 0.2499, "low": 0.246, "close": 0.2475, "volume": 1064257.39, "close_time": 1764835199999, "quote_volume": 264074.580088, "trades": 5138, "taker_buy_base": 546140.77, "taker_buy_quote": 135453.67173 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2476, "high": 0.249, "low": 0.2453, "close": 0.2464, "volume": 721105.67, "close_time": 1764849599999, "quote_volume": 178593.982967, "trades": 3533, "taker_buy_base": 311221.85, "taker_buy_quote": 77068.363338 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2465, "high": 0.2482, "low": 0.2416, "close": 0.2463, "volume": 1594423.72, "close_time": 1764863999999, "quote_volume": 390943.907116, "trades": 8134, "taker_buy_base": 755601.3, "taker_buy_quote": 185257.50815 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2462, "high": 0.2473, "low": 0.2338, "close": 0.2381, "volume": 1827888.23, "close_time": 1764878399999, "quote_volume": 439855.342082, "trades": 8828, "taker_buy_base": 862618.46, "taker_buy_quote": 207329.391961 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2381, "high": 0.2395, "low": 0.2357, "close": 0.237, "volume": 683559.18, "close_time": 1764892799999, "quote_volume": 162470.001096, "trades": 3958, "taker_buy_base": 431592.93, "taker_buy_quote": 102587.271425 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2371, "high": 0.2398, "low": 0.236, "close": 0.2371, "volume": 1245994.35, "close_time": 1764907199999, "quote_volume": 296244.46353, "trades": 4411, "taker_buy_base": 592899.21, "taker_buy_quote": 141149.7553 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.237, "high": 0.2414, "low": 0.2343, "close": 0.2404, "volume": 801965.87, "close_time": 1764921599999, "quote_volume": 190724.280988, "trades": 3642, "taker_buy_base": 445411.97, "taker_buy_quote": 105880.710308 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2405, "high": 0.2413, "low": 0.2293, "close": 0.2313, "volume": 1581070.1, "close_time": 1764935999999, "quote_volume": 370234.709448, "trades": 7546, "taker_buy_base": 759076.34, "taker_buy_quote": 177781.102196 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2313, "high": 0.2348, "low": 0.2272, "close": 0.23, "volume": 2839853.63, "close_time": 1764950399999, "quote_volume": 655971.850984, "trades": 13746, "taker_buy_base": 1582448.83, "taker_buy_quote": 365695.351732 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2299, "high": 0.2301, "low": 0.2198, "close": 0.2245, "volume": 3559712.31, "close_time": 1764964799999, "quote_volume": 799085.23991, "trades": 18076, "taker_buy_base": 1972482.99, "taker_buy_quote": 442940.819591 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2245, "high": 0.2328, "low": 0.2245, "close": 0.2319, "volume": 1400198.25, "close_time": 1764979199999, "quote_volume": 320595.765226, "trades": 5631, "taker_buy_base": 668311.28, "taker_buy_quote": 152922.31691 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.232, "high": 0.236, "low": 0.2307, "close": 0.2351, "volume": 850389.96, "close_time": 1764993599999, "quote_volume": 198321.506764, "trades": 3051, "taker_buy_base": 366847.49, "taker_buy_quote": 85658.213585 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2351, "high": 0.238, "low": 0.2325, "close": 0.2367, "volume": 823181.65, "close_time": 1765007999999, "quote_volume": 194155.481415, "trades": 3525, "taker_buy_base": 404013.11, "taker_buy_quote": 95287.03404 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2367, "high": 0.245, "low": 0.2349, "close": 0.2437, "volume": 3847948.52, "close_time": 1765022399999, "quote_volume": 920455.07128, "trades": 13486, "taker_buy_base": 2223445.11, "taker_buy_quote": 532416.834809 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2437, "high": 0.2448, "low": 0.2359, "close": 0.2362, "volume": 3249850.95, "close_time": 1765036799999, "quote_volume": 778353.456484, "trades": 11127, "taker_buy_base": 1442499.85, "taker_buy_quote": 345842.356429 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2362, "high": 0.2405, "low": 0.2359, "close": 0.2367, "volume": 1643174.07, "close_time": 1765051199999, "quote_volume": 390966.147563, "trades": 5864, "taker_buy_base": 645520.39, "taker_buy_quote": 153690.020023 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2367, "high": 0.2396, "low": 0.2354, "close": 0.2364, "volume": 950878.21, "close_time": 1765065599999, "quote_volume": 225489.031152, "trades": 4727, "taker_buy_base": 411495.78, "taker_buy_quote": 97693.450878 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2364, "high": 0.238, "low": 0.2357, "close": 0.2365, "volume": 462010.73, "close_time": 1765079999999, "quote_volume": 109400.366561, "trades": 2266, "taker_buy_base": 242134.1, "taker_buy_quote": 57368.75688 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2365, "high": 0.2371, "low": 0.2332, "close": 0.2337, "volume": 803656.67, "close_time": 1765094399999, "quote_volume": 189360.715436, "trades": 2427, "taker_buy_base": 460853.66, "taker_buy_quote": 108691.487818 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2336, "high": 0.2342, "low": 0.2308, "close": 0.2314, "volume": 732144.49, "close_time": 1765108799999, "quote_volume": 170075.384863, "trades": 3316, "taker_buy_base": 455525.35, "taker_buy_quote": 105865.315244 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2314, "high": 0.2337, "low": 0.2221, "close": 0.2314, "volume": 3597130.38, "close_time": 1765123199999, "quote_volume": 817538.345783, "trades": 12273, "taker_buy_base": 1713136.74, "taker_buy_quote": 389956.23104 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2312, "high": 0.2357, "low": 0.2262, "close": 0.2354, "volume": 1885616.74, "close_time": 1765137599999, "quote_volume": 435046.366587, "trades": 7490, "taker_buy_base": 804159.9, "taker_buy_quote": 185810.84626 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2234, "close": 0.2262, "volume": 943222.64, "close_time": 1765151999999, "quote_volume": 215128.039564, "trades": 5756, "taker_buy_base": 478184.84, "taker_buy_quote": 109020.368536 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2262, "high": 0.2338, "low": 0.2254, "close": 0.2329, "volume": 760704.82, "close_time": 1765166399999, "quote_volume": 174915.455108, "trades": 4124, "taker_buy_base": 390438.54, "taker_buy_quote": 89757.341878 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.233, "high": 0.237, "low": 0.233, "close": 0.2356, "volume": 800123.19, "close_time": 1765180799999, "quote_volume": 187893.677434, "trades": 3282, "taker_buy_base": 361783.44, "taker_buy_quote": 85007.844293 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2357, "high": 0.2452, "low": 0.2349, "close": 0.2441, "volume": 4719759.73, "close_time": 1765195199999, "quote_volume": 1141396.782255, "trades": 13343, "taker_buy_base": 2841594.66, "taker_buy_quote": 687192.768043 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2441, "high": 0.2444, "low": 0.2353, "close": 0.2362, "volume": 2968079.45, "close_time": 1765209599999, "quote_volume": 712874.324858, "trades": 12107, "taker_buy_base": 1162356.36, "taker_buy_quote": 278825.852765 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2361, "high": 0.2405, "low": 0.2328, "close": 0.2346, "volume": 1119251.12, "close_time": 1765223999999, "quote_volume": 265149.568839, "trades": 7813, "taker_buy_base": 564140.2, "taker_buy_quote": 133712.879319 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2347, "high": 0.2388, "low": 0.2347, "close": 0.2375, "volume": 565672.19, "close_time": 1765238399999, "quote_volume": 134076.468068, "trades": 3407, "taker_buy_base": 283553.9, "taker_buy_quote": 67190.311856 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2374, "high": 0.2382, "low": 0.2314, "close": 0.2343, "volume": 801205.2, "close_time": 1765252799999, "quote_volume": 187666.168112, "trades": 3621, "taker_buy_base": 373066.76, "taker_buy_quote": 87378.18495 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2301, "close": 0.2333, "volume": 591130.83, "close_time": 1765267199999, "quote_volume": 137128.41661, "trades": 3102, "taker_buy_base": 248840.82, "taker_buy_quote": 57742.285988 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2333, "high": 0.2336, "low": 0.2293, "close": 0.2327, "volume": 735774.4, "close_time": 1765281599999, "quote_volume": 169919.201074, "trades": 2631, "taker_buy_base": 421855.58, "taker_buy_quote": 97373.525839 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2326, "high": 0.2454, "low": 0.2323, "close": 0.2451, "volume": 2789536.34, "close_time": 1765295999999, "quote_volume": 665951.823915, "trades": 11951, "taker_buy_base": 1454271.06, "taker_buy_quote": 347046.431237 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2452, "high": 0.2697, "low": 0.2452, "close": 0.2573, "volume": 6379253.76, "close_time": 1765310399999, "quote_volume": 1666714.963162, "trades": 31091, "taker_buy_base": 3387421.86, "taker_buy_quote": 884055.615481 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2573, "high": 0.2575, "low": 0.2435, "close": 0.2465, "volume": 3297264.01, "close_time": 1765324799999, "quote_volume": 824984.739013, "trades": 10812, "taker_buy_base": 1462459.72, "taker_buy_quote": 365799.081625 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2466, "high": 0.2473, "low": 0.2391, "close": 0.2408, "volume": 805194.52, "close_time": 1765339199999, "quote_volume": 195103.251148, "trades": 4223, "taker_buy_base": 352388.94, "taker_buy_quote": 85471.897987 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2407, "high": 0.242, "low": 0.2376, "close": 0.2391, "volume": 688169.56, "close_time": 1765353599999, "quote_volume": 165155.626215, "trades": 3746, "taker_buy_base": 360922.82, "taker_buy_quote": 86653.49991 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2391, "high": 0.2412, "low": 0.2353, "close": 0.2363, "volume": 961430.11, "close_time": 1765367999999, "quote_volume": 228466.947415, "trades": 4703, "taker_buy_base": 547319.22, "taker_buy_quote": 130045.289318 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2363, "high": 0.2408, "low": 0.236, "close": 0.2385, "volume": 1212312.72, "close_time": 1765382399999, "quote_volume": 288957.552469, "trades": 5602, "taker_buy_base": 571801.16, "taker_buy_quote": 136234.510147 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2385, "high": 0.2453, "low": 0.2381, "close": 0.2445, "volume": 3259531.65, "close_time": 1765396799999, "quote_volume": 788958.783639, "trades": 15740, "taker_buy_base": 1622221.35, "taker_buy_quote": 392805.720915 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2446, "high": 0.2501, "low": 0.2336, "close": 0.2362, "volume": 2547917.33, "close_time": 1765411199999, "quote_volume": 615764.997858, "trades": 12618, "taker_buy_base": 1329342.89, "taker_buy_quote": 321280.524598 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2361, "high": 0.237, "low": 0.2239, "close": 0.2246, "volume": 1383872.86, "close_time": 1765425599999, "quote_volume": 316465.528416, "trades": 7759, "taker_buy_base": 655069.79, "taker_buy_quote": 149508.792907 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2246, "high": 0.2273, "low": 0.2235, "close": 0.2262, "volume": 601517.42, "close_time": 1765439999999, "quote_volume": 135587.387416, "trades": 3216, "taker_buy_base": 368107.94, "taker_buy_quote": 82992.559982 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2262, "high": 0.2281, "low": 0.2236, "close": 0.2268, "volume": 1245209.01, "close_time": 1765454399999, "quote_volume": 280887.669987, "trades": 4442, "taker_buy_base": 837212.9, "taker_buy_quote": 188840.05134 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2268, "high": 0.2294, "low": 0.224, "close": 0.2274, "volume": 1219791.6, "close_time": 1765468799999, "quote_volume": 276600.814063, "trades": 7654, "taker_buy_base": 602113.25, "taker_buy_quote": 136486.758659 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2272, "high": 0.2372, "low": 0.2254, "close": 0.232, "volume": 1762853.94, "close_time": 1765483199999, "quote_volume": 408833.354341, "trades": 8483, "taker_buy_base": 871636.73, "taker_buy_quote": 201935.996218 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.232, "high": 0.2388, "low": 0.2315, "close": 0.233, "volume": 1427473.95, "close_time": 1765497599999, "quote_volume": 335629.227625, "trades": 6635, "taker_buy_base": 713136.38, "taker_buy_quote": 167820.42841 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2331, "high": 0.2339, "low": 0.2289, "close": 0.2323, "volume": 615598.31, "close_time": 1765511999999, "quote_volume": 142785.059362, "trades": 3385, "taker_buy_base": 299306.81, "taker_buy_quote": 69454.315284 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2323, "high": 0.2364, "low": 0.2311, "close": 0.2355, "volume": 432683.92, "close_time": 1765526399999, "quote_volume": 101218.739353, "trades": 2201, "taker_buy_base": 232022.8, "taker_buy_quote": 54340.506932 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2355, "high": 0.2395, "low": 0.2336, "close": 0.2357, "volume": 787425.48, "close_time": 1765540799999, "quote_volume": 186162.825339, "trades": 3038, "taker_buy_base": 394599.89, "taker_buy_quote": 93194.057495 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2356, "high": 0.2358, "low": 0.2215, "close": 0.2231, "volume": 2394501.63, "close_time": 1765555199999, "quote_volume": 550181.53934, "trades": 10675, "taker_buy_base": 1067706.69, "taker_buy_quote": 245137.345493 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.223, "high": 0.2274, "low": 0.2195, "close": 0.225, "volume": 3067825.93, "close_time": 1765569599999, "quote_volume": 684877.249442, "trades": 13120, "taker_buy_base": 1545765.91, "taker_buy_quote": 345089.843808 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.225, "high": 0.2315, "low": 0.2244, "close": 0.2305, "volume": 1306196.43, "close_time": 1765583999999, "quote_volume": 297067.598215, "trades": 3396, "taker_buy_base": 685215.79, "taker_buy_quote": 155969.4966 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2306, "high": 0.2343, "low": 0.2294, "close": 0.2331, "volume": 885060.39, "close_time": 1765598399999, "quote_volume": 204723.617803, "trades": 2875, "taker_buy_base": 360251.25, "taker_buy_quote": 83441.247777 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.233, "high": 0.2356, "low": 0.2295, "close": 0.2301, "volume": 1117493.74, "close_time": 1765612799999, "quote_volume": 259128.148231, "trades": 3570, "taker_buy_base": 440028.42, "taker_buy_quote": 102029.54877 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2301, "high": 0.2316, "low": 0.2286, "close": 0.2306, "volume": 868484.13, "close_time": 1765627199999, "quote_volume": 199973.750537, "trades": 2709, "taker_buy_base": 526799.08, "taker_buy_quote": 121293.400818 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2308, "high": 0.2342, "low": 0.2304, "close": 0.2324, "volume": 1248698.63, "close_time": 1765641599999, "quote_volume": 289932.378599, "trades": 4167, "taker_buy_base": 594981.56, "taker_buy_quote": 138009.758486 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2325, "high": 0.2339, "low": 0.2309, "close": 0.2314, "volume": 870138.42, "close_time": 1765655999999, "quote_volume": 201902.529934, "trades": 2676, "taker_buy_base": 345276.4, "taker_buy_quote": 80096.863292 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2314, "high": 0.2323, "low": 0.2293, "close": 0.232, "volume": 270550.47, "close_time": 1765670399999, "quote_volume": 62408.479993, "trades": 1365, "taker_buy_base": 90549.68, "taker_buy_quote": 20886.509031 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2319, "high": 0.234, "low": 0.2316, "close": 0.2325, "volume": 217300.32, "close_time": 1765684799999, "quote_volume": 50626.60832, "trades": 1284, "taker_buy_base": 124471.66, "taker_buy_quote": 29000.125573 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2325, "high": 0.2327, "low": 0.2294, "close": 0.2301, "volume": 239542.3, "close_time": 1765699199999, "quote_volume": 55227.722371, "trades": 1252, "taker_buy_base": 88151.95, "taker_buy_quote": 20340.646155 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2301, "high": 0.2312, "low": 0.2239, "close": 0.2263, "volume": 795303.1, "close_time": 1765713599999, "quote_volume": 180956.879045, "trades": 3385, "taker_buy_base": 345593.68, "taker_buy_quote": 78615.147082 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2262, "high": 0.2274, "low": 0.2226, "close": 0.2232, "volume": 386478.36, "close_time": 1765727999999, "quote_volume": 87045.009034, "trades": 2764, "taker_buy_base": 194099.65, "taker_buy_quote": 43747.701114 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2232, "high": 0.2254, "low": 0.2204, "close": 0.2214, "volume": 672878.78, "close_time": 1765742399999, "quote_volume": 149523.241229, "trades": 3815, "taker_buy_base": 311011.16, "taker_buy_quote": 69149.420747 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2214, "high": 0.2226, "low": 0.2165, "close": 0.2189, "volume": 1197613.04, "close_time": 1765756799999, "quote_volume": 262954.465291, "trades": 4575, "taker_buy_base": 623672.83, "taker_buy_quote": 136962.816502 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.219, "high": 0.2282, "low": 0.2175, "close": 0.225, "volume": 1042723.6, "close_time": 1765771199999, "quote_volume": 232237.096098, "trades": 4615, "taker_buy_base": 580506.54, "taker_buy_quote": 129427.479206 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2251, "high": 0.2276, "low": 0.2236, "close": 0.2249, "volume": 317793.13, "close_time": 1765785599999, "quote_volume": 71763.828818, "trades": 1664, "taker_buy_base": 144251.13, "taker_buy_quote": 32590.812682 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2248, "high": 0.2252, "low": 0.2225, "close": 0.2233, "volume": 551604.15, "close_time": 1765799999999, "quote_volume": 123418.275083, "trades": 1955, "taker_buy_base": 251536.63, "taker_buy_quote": 56256.286669 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2232, "high": 0.225, "low": 0.2097, "close": 0.2121, "volume": 3042520.67, "close_time": 1765814399999, "quote_volume": 658302.940613, "trades": 15865, "taker_buy_base": 1455788.33, "taker_buy_quote": 314321.49249 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.212, "high": 0.2129, "low": 0.2043, "close": 0.2091, "volume": 1825904.66, "close_time": 1765828799999, "quote_volume": 381176.857902, "trades": 9279, "taker_buy_base": 976050.05, "taker_buy_quote": 203845.884316 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.209, "high": 0.213, "low": 0.207, "close": 0.2123, "volume": 927586.87, "close_time": 1765843199999, "quote_volume": 195369.48432, "trades": 3652, "taker_buy_base": 500415.59, "taker_buy_quote": 105417.865359 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2122, "high": 0.2131, "low": 0.2089, "close": 0.2121, "volume": 707560.15, "close_time": 1765857599999, "quote_volume": 149530.383641, "trades": 2684, "taker_buy_base": 324739.12, "taker_buy_quote": 68568.406019 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2122, "high": 0.2136, "low": 0.2077, "close": 0.21, "volume": 751013.04, "close_time": 1765871999999, "quote_volume": 158421.133266, "trades": 2530, "taker_buy_base": 454058.5, "taker_buy_quote": 95900.807449 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.21, "high": 0.2155, "low": 0.2094, "close": 0.2148, "volume": 1971273.23, "close_time": 1765886399999, "quote_volume": 416752.404896, "trades": 5047, "taker_buy_base": 982803.95, "taker_buy_quote": 207633.809895 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2148, "high": 0.2164, "low": 0.2088, "close": 0.2155, "volume": 3177897.45, "close_time": 1765900799999, "quote_volume": 675871.62121, "trades": 10123, "taker_buy_base": 1462015.67, "taker_buy_quote": 310965.154861 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2155, "high": 0.2163, "low": 0.2112, "close": 0.2136, "volume": 743113.72, "close_time": 1765915199999, "quote_volume": 158675.704918, "trades": 3320, "taker_buy_base": 395708.42, "taker_buy_quote": 84476.610733 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2136, "high": 0.2149, "low": 0.2118, "close": 0.2127, "volume": 323648.16, "close_time": 1765929599999, "quote_volume": 69026.072823, "trades": 1485, "taker_buy_base": 136866.04, "taker_buy_quote": 29195.143718 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2127, "high": 0.214, "low": 0.2109, "close": 0.2118, "volume": 276233.24, "close_time": 1765943999999, "quote_volume": 58620.734911, "trades": 1704, "taker_buy_base": 139510.58, "taker_buy_quote": 29610.647336 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2119, "high": 0.2123, "low": 0.2093, "close": 0.2113, "volume": 1305290.32, "close_time": 1765958399999, "quote_volume": 274933.879952, "trades": 2966, "taker_buy_base": 784629.47, "taker_buy_quote": 165334.994811 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2112, "high": 0.2113, "low": 0.2092, "close": 0.2104, "volume": 336609.6, "close_time": 1765972799999, "quote_volume": 70722.898481, "trades": 1755, "taker_buy_base": 174922.18, "taker_buy_quote": 36757.704232 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2105, "high": 0.2172, "low": 0.2071, "close": 0.208, "volume": 2583940.27, "close_time": 1765987199999, "quote_volume": 544989.027399, "trades": 12118, "taker_buy_base": 1345170.09, "taker_buy_quote": 283498.436863 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2079, "high": 0.2099, "low": 0.1986, "close": 0.2026, "volume": 2474754.26, "close_time": 1766001599999, "quote_volume": 503055.028302, "trades": 11592, "taker_buy_base": 1177779.0, "taker_buy_quote": 239572.242588 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2026, "high": 0.2038, "low": 0.1989, "close": 0.1999, "volume": 715485.96, "close_time": 1766015999999, "quote_volume": 143838.543054, "trades": 2638, "taker_buy_base": 359487.21, "taker_buy_quote": 72305.035588 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1998, "high": 0.202, "low": 0.1967, "close": 0.2005, "volume": 947086.45, "close_time": 1766030399999, "quote_volume": 188713.383225, "trades": 4045, "taker_buy_base": 432696.08, "taker_buy_quote": 86227.291937 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2006, "high": 0.2018, "low": 0.1966, "close": 0.1983, "volume": 577740.72, "close_time": 1766044799999, "quote_volume": 114870.623943, "trades": 2521, "taker_buy_base": 302358.55, "taker_buy_quote": 60153.727936 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1983, "high": 0.2008, "low": 0.1983, "close": 0.2008, "volume": 517207.08, "close_time": 1766059199999, "quote_volume": 103309.442333, "trades": 2301, "taker_buy_base": 280681.65, "taker_buy_quote": 56063.489841 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2008, "high": 0.2111, "low": 0.2002, "close": 0.2085, "volume": 3054528.46, "close_time": 1766073599999, "quote_volume": 630252.413112, "trades": 11298, "taker_buy_base": 1532526.12, "taker_buy_quote": 316006.783549 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2086, "high": 0.2089, "low": 0.1889, "close": 0.1902, "volume": 3748027.95, "close_time": 1766087999999, "quote_volume": 737040.903505, "trades": 13320, "taker_buy_base": 1834573.58, "taker_buy_quote": 360873.030179 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1901, "high": 0.1979, "low": 0.19, "close": 0.1955, "volume": 1698576.59, "close_time": 1766102399999, "quote_volume": 329260.555515, "trades": 5363, "taker_buy_base": 962721.77, "taker_buy_quote": 186518.524936 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1955, "high": 0.2028, "low": 0.1931, "close": 0.201, "volume": 1977704.35, "close_time": 1766116799999, "quote_volume": 389422.255033, "trades": 5691, "taker_buy_base": 1044251.39, "taker_buy_quote": 205781.088214 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.201, "high": 0.2051, "low": 0.1999, "close": 0.2031, "volume": 1123083.75, "close_time": 1766131199999, "quote_volume": 226266.896536, "trades": 3476, "taker_buy_base": 556179.92, "taker_buy_quote": 112046.336214 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2032, "high": 0.2049, "low": 0.2014, "close": 0.2034, "volume": 434725.92, "close_time": 1766145599999, "quote_volume": 88316.039386, "trades": 2228, "taker_buy_base": 211310.45, "taker_buy_quote": 42900.666446 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2034, "high": 0.208, "low": 0.2022, "close": 0.2037, "volume": 1885037.14, "close_time": 1766159999999, "quote_volume": 385212.485032, "trades": 6752, "taker_buy_base": 1028913.29, "taker_buy_quote": 210437.267298 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2036, "high": 0.2084, "low": 0.2015, "close": 0.2072, "volume": 1406146.78, "close_time": 1766174399999, "quote_volume": 286888.253769, "trades": 5681, "taker_buy_base": 628676.98, "taker_buy_quote": 128345.144565 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2073, "high": 0.2086, "low": 0.2056, "close": 0.2069, "volume": 565830.18, "close_time": 1766188799999, "quote_volume": 117065.53912, "trades": 1989, "taker_buy_base": 273601.95, "taker_buy_quote": 56669.889287 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2069, "high": 0.2069, "low": 0.2033, "close": 0.2038, "volume": 328662.55, "close_time": 1766203199999, "quote_volume": 67541.581974, "trades": 1344, "taker_buy_base": 143259.32, "taker_buy_quote": 29412.116191 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2038, "high": 0.2083, "low": 0.2026, "close": 0.208, "volume": 524528.85, "close_time": 1766217599999, "quote_volume": 107540.843224, "trades": 1676, "taker_buy_base": 238092.48, "taker_buy_quote": 48861.286182 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.208, "high": 0.2085, "low": 0.2052, "close": 0.2078, "volume": 824213.21, "close_time": 1766231999999, "quote_volume": 170813.608738, "trades": 1887, "taker_buy_base": 401069.53, "taker_buy_quote": 83120.867092 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2079, "high": 0.2081, "low": 0.2052, "close": 0.206, "volume": 780464.47, "close_time": 1766246399999, "quote_volume": 161263.85824, "trades": 2510, "taker_buy_base": 395879.44, "taker_buy_quote": 81831.959422 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.206, "high": 0.2084, "low": 0.2057, "close": 0.2066, "volume": 620896.89, "close_time": 1766260799999, "quote_volume": 128706.522018, "trades": 1596, "taker_buy_base": 338368.2, "taker_buy_quote": 70068.135483 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2066, "high": 0.2075, "low": 0.206, "close": 0.2066, "volume": 245603.32, "close_time": 1766275199999, "quote_volume": 50742.374148, "trades": 1017, "taker_buy_base": 140463.78, "taker_buy_quote": 29017.97073 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2065, "high": 0.2073, "low": 0.2036, "close": 0.2047, "volume": 272583.29, "close_time": 1766289599999, "quote_volume": 55871.676411, "trades": 1266, "taker_buy_base": 121897.04, "taker_buy_quote": 25013.730302 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2047, "high": 0.207, "low": 0.2039, "close": 0.206, "volume": 330638.19, "close_time": 1766303999999, "quote_volume": 68123.803348, "trades": 1104, "taker_buy_base": 199213.01, "taker_buy_quote": 41068.560545 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.206, "high": 0.208, "low": 0.2039, "close": 0.2039, "volume": 683066.48, "close_time": 1766318399999, "quote_volume": 141011.247231, "trades": 2434, "taker_buy_base": 287575.68, "taker_buy_quote": 59387.801528 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.204, "high": 0.2049, "low": 0.1954, "close": 0.1973, "volume": 2037327.44, "close_time": 1766332799999, "quote_volume": 404547.85381, "trades": 6427, "taker_buy_base": 989759.42, "taker_buy_quote": 196217.516795 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1973, "high": 0.1997, "low": 0.1964, "close": 0.1984, "volume": 740416.47, "close_time": 1766347199999, "quote_volume": 146437.688908, "trades": 2062, "taker_buy_base": 339195.26, "taker_buy_quote": 67122.162654 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1985, "high": 0.2019, "low": 0.1963, "close": 0.2002, "volume": 526359.59, "close_time": 1766361599999, "quote_volume": 104681.11188, "trades": 1544, "taker_buy_base": 261709.17, "taker_buy_quote": 52102.883583 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2003, "high": 0.2052, "low": 0.1977, "close": 0.2013, "volume": 1166747.19, "close_time": 1766375999999, "quote_volume": 235035.042688, "trades": 4266, "taker_buy_base": 599887.29, "taker_buy_quote": 120960.813986 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2014, "high": 0.2023, "low": 0.2, "close": 0.2015, "volume": 442954.25, "close_time": 1766390399999, "quote_volume": 89136.963686, "trades": 1765, "taker_buy_base": 238880.63, "taker_buy_quote": 48050.730396 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2015, "high": 0.2038, "low": 0.2011, "close": 0.2028, "volume": 579211.49, "close_time": 1766404799999, "quote_volume": 117261.610145, "trades": 2227, "taker_buy_base": 351981.81, "taker_buy_quote": 71258.060549 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.203, "high": 0.2043, "low": 0.1987, "close": 0.201, "volume": 880206.34, "close_time": 1766419199999, "quote_volume": 177217.602694, "trades": 4037, "taker_buy_base": 374003.93, "taker_buy_quote": 75438.06355 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2011, "high": 0.2027, "low": 0.1963, "close": 0.1968, "volume": 1070607.95, "close_time": 1766433599999, "quote_volume": 214190.273515, "trades": 3360, "taker_buy_base": 507196.27, "taker_buy_quote": 101405.319993 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1967, "high": 0.1992, "low": 0.195, "close": 0.1982, "volume": 1599772.93, "close_time": 1766447999999, "quote_volume": 315427.472251, "trades": 3190, "taker_buy_base": 810525.58, "taker_buy_quote": 159741.597032 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1981, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 805848.89, "close_time": 1766462399999, "quote_volume": 160217.571285, "trades": 2122, "taker_buy_base": 497644.24, "taker_buy_quote": 98853.908476 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1979, "high": 0.1987, "low": 0.1965, "close": 0.1973, "volume": 642289.87, "close_time": 1766476799999, "quote_volume": 126852.041617, "trades": 2039, "taker_buy_base": 332640.42, "taker_buy_quote": 65681.660819 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1973, "high": 0.1981, "low": 0.1962, "close": 0.1972, "volume": 416058.18, "close_time": 1766491199999, "quote_volume": 82104.364345, "trades": 1098, "taker_buy_base": 207749.39, "taker_buy_quote": 41009.081284 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1972, "high": 0.1972, "low": 0.1922, "close": 0.1956, "volume": 1649464.02, "close_time": 1766505599999, "quote_volume": 322089.901719, "trades": 4554, "taker_buy_base": 822249.12, "taker_buy_quote": 160674.736385 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1955, "high": 0.2004, "low": 0.1952, "close": 0.1985, "volume": 1282788.4, "close_time": 1766519999999, "quote_volume": 254579.757088, "trades": 3327, "taker_buy_base": 654720.93, "taker_buy_quote": 129934.302087 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1987, "high": 0.2014, "low": 0.1972, "close": 0.1982, "volume": 863019.64, "close_time": 1766534399999, "quote_volume": 171533.770557, "trades": 2074, "taker_buy_base": 385424.71, "taker_buy_quote": 76665.069873 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1982, "high": 0.1993, "low": 0.1938, "close": 0.1968, "volume": 553317.74, "close_time": 1766548799999, "quote_volume": 108721.1772, "trades": 2187, "taker_buy_base": 294527.25, "taker_buy_quote": 57861.956381 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1967, "high": 0.1977, "low": 0.1939, "close": 0.1944, "volume": 692541.68, "close_time": 1766563199999, "quote_volume": 135116.909221, "trades": 1653, "taker_buy_base": 333483.62, "taker_buy_quote": 65050.012032 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1943, "high": 0.1957, "low": 0.1936, "close": 0.1945, "volume": 826102.53, "close_time": 1766577599999, "quote_volume": 161005.466358, "trades": 1505, "taker_buy_base": 286881.81, "taker_buy_quote": 55909.280365 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1945, "high": 0.1978, "low": 0.1925, "close": 0.1972, "volume": 659567.03, "close_time": 1766591999999, "quote_volume": 128954.241639, "trades": 2394, "taker_buy_base": 321225.54, "taker_buy_quote": 62829.684213 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1972, "high": 0.1991, "low": 0.1958, "close": 0.1984, "volume": 1027448.55, "close_time": 1766606399999, "quote_volume": 203049.232719, "trades": 2282, "taker_buy_base": 519134.83, "taker_buy_quote": 102558.455905 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1984, "high": 0.2025, "low": 0.1984, "close": 0.2018, "volume": 631529.3, "close_time": 1766620799999, "quote_volume": 126593.413544, "trades": 1517, "taker_buy_base": 286684.26, "taker_buy_quote": 57482.969608 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2017, "high": 0.2116, "low": 0.2015, "close": 0.2086, "volume": 2917866.62, "close_time": 1766635199999, "quote_volume": 605315.430637, "trades": 6741, "taker_buy_base": 1524540.15, "taker_buy_quote": 316032.280396 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2086, "high": 0.2127, "low": 0.2064, "close": 0.2086, "volume": 2159590.92, "close_time": 1766649599999, "quote_volume": 451650.820609, "trades": 5457, "taker_buy_base": 945593.42, "taker_buy_quote": 197761.153502 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2086, "high": 0.2096, "low": 0.2007, "close": 0.205, "volume": 3584319.88, "close_time": 1766663999999, "quote_volume": 732722.652593, "trades": 7504, "taker_buy_base": 1662876.34, "taker_buy_quote": 339645.495213 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2049, "high": 0.2078, "low": 0.2038, "close": 0.2076, "volume": 1025011.98, "close_time": 1766678399999, "quote_volume": 210645.780707, "trades": 3406, "taker_buy_base": 514126.52, "taker_buy_quote": 105592.334177 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2077, "high": 0.2089, "low": 0.2056, "close": 0.2066, "volume": 579758.1, "close_time": 1766692799999, "quote_volume": 120112.844123, "trades": 1925, "taker_buy_base": 278873.05, "taker_buy_quote": 57744.611846 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2066, "high": 0.2067, "low": 0.1974, "close": 0.198, "volume": 1633922.42, "close_time": 1766707199999, "quote_volume": 330442.659187, "trades": 4908, "taker_buy_base": 676933.05, "taker_buy_quote": 136804.549016 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.198, "high": 0.2054, "low": 0.1974, "close": 0.2032, "volume": 1780819.96, "close_time": 1766721599999, "quote_volume": 359723.280015, "trades": 5134, "taker_buy_base": 929241.81, "taker_buy_quote": 187657.543817 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2032, "high": 0.2046, "low": 0.2004, "close": 0.201, "volume": 601842.89, "close_time": 1766735999999, "quote_volume": 122022.321317, "trades": 1509, "taker_buy_base": 388277.95, "taker_buy_quote": 78716.35163 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.201, "high": 0.2042, "low": 0.201, "close": 0.204, "volume": 331380.2, "close_time": 1766750399999, "quote_volume": 67338.537291, "trades": 1373, "taker_buy_base": 182795.97, "taker_buy_quote": 37167.264756 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.204, "high": 0.2061, "low": 0.2002, "close": 0.202, "volume": 732135.78, "close_time": 1766764799999, "quote_volume": 148726.257461, "trades": 3562, "taker_buy_base": 361376.93, "taker_buy_quote": 73402.746459 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.202, "high": 0.2046, "low": 0.1993, "close": 0.2042, "volume": 631572.34, "close_time": 1766779199999, "quote_volume": 127527.148954, "trades": 1842, "taker_buy_base": 311268.55, "taker_buy_quote": 62841.575296 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2043, "high": 0.205, "low": 0.2029, "close": 0.2042, "volume": 422347.4, "close_time": 1766793599999, "quote_volume": 86070.276635, "trades": 1514, "taker_buy_base": 261854.76, "taker_buy_quote": 53387.240115 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2041, "high": 0.2072, "low": 0.2033, "close": 0.2064, "volume": 468596.98, "close_time": 1766807999999, "quote_volume": 96259.321948, "trades": 1435, "taker_buy_base": 240678.15, "taker_buy_quote": 49372.204638 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2064, "high": 0.2065, "low": 0.2042, "close": 0.2049, "volume": 356025.61, "close_time": 1766822399999, "quote_volume": 73110.715228, "trades": 876, "taker_buy_base": 143695.79, "taker_buy_quote": 29511.083856 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2047, "high": 0.2056, "low": 0.2017, "close": 0.2055, "volume": 416397.6, "close_time": 1766836799999, "quote_volume": 84908.060965, "trades": 1591, "taker_buy_base": 210265.23, "taker_buy_quote": 42915.105186 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2055, "high": 0.2057, "low": 0.2033, "close": 0.2052, "volume": 432672.08, "close_time": 1766851199999, "quote_volume": 88520.46901, "trades": 1593, "taker_buy_base": 188069.19, "taker_buy_quote": 38468.289698 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2052, "high": 0.2057, "low": 0.2043, "close": 0.2051, "volume": 821130.23, "close_time": 1766865599999, "quote_volume": 168304.790151, "trades": 1946, "taker_buy_base": 310943.52, "taker_buy_quote": 63733.21873 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.205, "high": 0.2097, "low": 0.2045, "close": 0.2091, "volume": 855304.83, "close_time": 1766879999999, "quote_volume": 177442.46398, "trades": 2136, "taker_buy_base": 510787.93, "taker_buy_quote": 105893.993679 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2091, "high": 0.2108, "low": 0.2079, "close": 0.2102, "volume": 472291.82, "close_time": 1766894399999, "quote_volume": 98986.485621, "trades": 1565, "taker_buy_base": 233250.92, "taker_buy_quote": 48855.361328 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2103, "high": 0.2123, "low": 0.2095, "close": 0.2114, "volume": 958449.69, "close_time": 1766908799999, "quote_volume": 202451.180801, "trades": 2845, "taker_buy_base": 499608.0, "taker_buy_quote": 105491.683906 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2113, "high": 0.2146, "low": 0.2106, "close": 0.214, "volume": 1072430.6, "close_time": 1766923199999, "quote_volume": 228249.161965, "trades": 2942, "taker_buy_base": 510230.07, "taker_buy_quote": 108590.277912 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.214, "high": 0.2145, "low": 0.211, "close": 0.2117, "volume": 1523403.77, "close_time": 1766937599999, "quote_volume": 323825.424262, "trades": 3140, "taker_buy_base": 661399.16, "taker_buy_quote": 140606.027042 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2118, "high": 0.2125, "low": 0.2073, "close": 0.2074, "volume": 1281940.21, "close_time": 1766951999999, "quote_volume": 268752.660021, "trades": 3450, "taker_buy_base": 601920.71, "taker_buy_quote": 126197.929568 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2073, "high": 0.209, "low": 0.2063, "close": 0.2087, "volume": 702332.9, "close_time": 1766966399999, "quote_volume": 145668.668964, "trades": 1904, "taker_buy_base": 344974.34, "taker_buy_quote": 71611.365012 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2087, "high": 0.2138, "low": 0.208, "close": 0.2134, "volume": 686251.56, "close_time": 1766980799999, "quote_volume": 144756.47998, "trades": 3181, "taker_buy_base": 371775.34, "taker_buy_quote": 78426.518323 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2087, "close": 0.2108, "volume": 805986.1, "close_time": 1766995199999, "quote_volume": 170121.644762, "trades": 2241, "taker_buy_base": 293318.69, "taker_buy_quote": 61903.033324 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2108, "high": 0.2114, "low": 0.2053, "close": 0.2075, "volume": 1156067.33, "close_time": 1767009599999, "quote_volume": 240996.666245, "trades": 3272, "taker_buy_base": 379605.02, "taker_buy_quote": 79065.97179 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2075, "high": 0.2079, "low": 0.2014, "close": 0.2047, "volume": 1867409.82, "close_time": 1767023999999, "quote_volume": 381753.396021, "trades": 5425, "taker_buy_base": 771880.1, "taker_buy_quote": 157785.789172 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2047, "high": 0.2051, "low": 0.2016, "close": 0.2021, "volume": 649461.67, "close_time": 1767038399999, "quote_volume": 132112.737772, "trades": 2182, "taker_buy_base": 348517.4, "taker_buy_quote": 70892.052504 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2021, "high": 0.2026, "low": 0.1996, "close": 0.2, "volume": 639333.47, "close_time": 1767052799999, "quote_volume": 128453.652902, "trades": 1971, "taker_buy_base": 236900.91, "taker_buy_quote": 47598.071534 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2, "high": 0.2008, "low": 0.1971, "close": 0.1984, "volume": 1283155.99, "close_time": 1767067199999, "quote_volume": 254479.442496, "trades": 2712, "taker_buy_base": 631199.5, "taker_buy_quote": 125180.140418 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1984, "high": 0.2002, "low": 0.1979, "close": 0.1994, "volume": 629441.51, "close_time": 1767081599999, "quote_volume": 125368.414712, "trades": 1608, "taker_buy_base": 226082.86, "taker_buy_quote": 45017.620164 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1995, "high": 0.2036, "low": 0.1994, "close": 0.202, "volume": 1300031.22, "close_time": 1767095999999, "quote_volume": 262439.564132, "trades": 2763, "taker_buy_base": 584769.53, "taker_buy_quote": 118092.150698 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2019, "high": 0.2036, "low": 0.1989, "close": 0.2035, "volume": 1095612.58, "close_time": 1767110399999, "quote_volume": 220443.151692, "trades": 3580, "taker_buy_base": 491188.84, "taker_buy_quote": 98789.234182 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2035, "high": 0.2053, "low": 0.2002, "close": 0.2023, "volume": 930163.02, "close_time": 1767124799999, "quote_volume": 188899.730236, "trades": 2795, "taker_buy_base": 386467.47, "taker_buy_quote": 78345.886701 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2022, "high": 0.2022, "low": 0.1995, "close": 0.2005, "volume": 323505.71, "close_time": 1767139199999, "quote_volume": 64855.658382, "trades": 1210, "taker_buy_base": 155884.98, "taker_buy_quote": 31226.10926 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2004, "high": 0.2013, "low": 0.1972, "close": 0.198, "volume": 567881.73, "close_time": 1767153599999, "quote_volume": 112991.243226, "trades": 1694, "taker_buy_base": 274117.28, "taker_buy_quote": 54557.481184 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1981, "high": 0.1994, "low": 0.1974, "close": 0.1994, "volume": 804589.17, "close_time": 1767167999999, "quote_volume": 159240.658319, "trades": 2203, "taker_buy_base": 476731.95, "taker_buy_quote": 94348.906006 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1994, "high": 0.2008, "low": 0.1979, "close": 0.2007, "volume": 373538.28, "close_time": 1767182399999, "quote_volume": 74668.414697, "trades": 1261, "taker_buy_base": 144158.16, "taker_buy_quote": 28794.81311 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2007, "high": 0.2012, "low": 0.198, "close": 0.1988, "volume": 692668.98, "close_time": 1767196799999, "quote_volume": 138233.773785, "trades": 3047, "taker_buy_base": 286612.25, "taker_buy_quote": 57176.701124 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1988, "high": 0.199, "low": 0.1915, "close": 0.1949, "volume": 2292123.96, "close_time": 1767211199999, "quote_volume": 445432.310051, "trades": 6474, "taker_buy_base": 1147489.25, "taker_buy_quote": 222992.224855 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1949, "high": 0.1986, "low": 0.1933, "close": 0.1964, "volume": 1206879.24, "close_time": 1767225599999, "quote_volume": 236977.626314, "trades": 3071, "taker_buy_base": 605114.73, "taker_buy_quote": 118755.132097 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1965, "high": 0.1978, "low": 0.1963, "close": 0.1971, "volume": 595183.5, "close_time": 1767239999999, "quote_volume": 117192.319154, "trades": 1399, "taker_buy_base": 337345.98, "taker_buy_quote": 66432.671291 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1971, "high": 0.199, "low": 0.1964, "close": 0.1988, "volume": 292596.54, "close_time": 1767254399999, "quote_volume": 57974.424377, "trades": 1137, "taker_buy_base": 142010.06, "taker_buy_quote": 28116.369972 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1988, "high": 0.2018, "low": 0.1984, "close": 0.2017, "volume": 371462.7, "close_time": 1767268799999, "quote_volume": 74240.425948, "trades": 1322, "taker_buy_base": 210465.2, "taker_buy_quote": 42019.861521 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2018, "high": 0.2061, "low": 0.1996, "close": 0.2047, "volume": 791294.95, "close_time": 1767283199999, "quote_volume": 160667.446659, "trades": 3092, "taker_buy_base": 411476.61, "taker_buy_quote": 83568.077131 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2048, "high": 0.2098, "low": 0.2043, "close": 0.2097, "volume": 1350255.16, "close_time": 1767297599999, "quote_volume": 279296.756501, "trades": 4483, "taker_buy_base": 656688.31, "taker_buy_quote": 135820.536484 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2097, "high": 0.2137, "low": 0.2079, "close": 0.2136, "volume": 1417161.37, "close_time": 1767311999999, "quote_volume": 298666.652667, "trades": 3557, "taker_buy_base": 711372.3, "taker_buy_quote": 149836.580079 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2138, "high": 0.2144, "low": 0.2104, "close": 0.2139, "volume": 1112794.38, "close_time": 1767326399999, "quote_volume": 236126.265775, "trades": 3842, "taker_buy_base": 533687.96, "taker_buy_quote": 113232.610589 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.214, "high": 0.2142, "low": 0.2082, "close": 0.2093, "volume": 1274673.52, "close_time": 1767340799999, "quote_volume": 267867.577801, "trades": 3617, "taker_buy_base": 589322.8, "taker_buy_quote": 123796.386242 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2093, "high": 0.2145, "low": 0.2093, "close": 0.2114, "volume": 909780.67, "close_time": 1767355199999, "quote_volume": 193259.514558, "trades": 3907, "taker_buy_base": 454159.63, "taker_buy_quote": 96510.141999 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2113, "high": 0.2159, "low": 0.2103, "close": 0.2136, "volume": 2466308.17, "close_time": 1767369599999, "quote_volume": 526558.047455, "trades": 10645, "taker_buy_base": 1233344.67, "taker_buy_quote": 263426.123848 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2136, "high": 0.2181, "low": 0.213, "close": 0.2172, "volume": 1692920.27, "close_time": 1767383999999, "quote_volume": 365802.999124, "trades": 7859, "taker_buy_base": 818295.32, "taker_buy_quote": 176921.235572 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2172, "high": 0.2194, "low": 0.2154, "close": 0.2173, "volume": 795735.17, "close_time": 1767398399999, "quote_volume": 173115.042796, "trades": 3199, "taker_buy_base": 428278.97, "taker_buy_quote": 93226.043737 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2174, "high": 0.2201, "low": 0.2155, "close": 0.2198, "volume": 591313.57, "close_time": 1767412799999, "quote_volume": 128639.363543, "trades": 2857, "taker_buy_base": 237636.74, "taker_buy_quote": 51852.350641 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2114, "close": 0.2122, "volume": 1163972.65, "close_time": 1767427199999, "quote_volume": 251003.625066, "trades": 4483, "taker_buy_base": 421091.21, "taker_buy_quote": 90990.270775 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2123, "high": 0.2133, "low": 0.2111, "close": 0.2126, "volume": 843681.88, "close_time": 1767441599999, "quote_volume": 179016.773724, "trades": 4303, "taker_buy_base": 349293.39, "taker_buy_quote": 74127.227736 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2125, "high": 0.2149, "low": 0.2121, "close": 0.2131, "volume": 823009.21, "close_time": 1767455999999, "quote_volume": 175806.31588, "trades": 2379, "taker_buy_base": 518203.09, "taker_buy_quote": 110659.516284 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2132, "high": 0.2171, "low": 0.213, "close": 0.2159, "volume": 1009044.1, "close_time": 1767470399999, "quote_volume": 217807.786983, "trades": 3076, "taker_buy_base": 483864.98, "taker_buy_quote": 104484.600955 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2159, "high": 0.2183, "low": 0.2147, "close": 0.2173, "volume": 332739.42, "close_time": 1767484799999, "quote_volume": 72165.118683, "trades": 1602, "taker_buy_base": 188002.65, "taker_buy_quote": 40800.300063 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2173, "high": 0.2205, "low": 0.2168, "close": 0.2195, "volume": 1009739.18, "close_time": 1767499199999, "quote_volume": 221015.823691, "trades": 4405, "taker_buy_base": 509309.78, "taker_buy_quote": 111545.186621 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2194, "high": 0.2214, "low": 0.2179, "close": 0.219, "volume": 791878.68, "close_time": 1767513599999, "quote_volume": 173855.664724, "trades": 2785, "taker_buy_base": 392922.71, "taker_buy_quote": 86304.356126 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.219, "high": 0.2219, "low": 0.2172, "close": 0.2197, "volume": 1281842.9, "close_time": 1767527999999, "quote_volume": 281552.224649, "trades": 4855, "taker_buy_base": 621753.88, "taker_buy_quote": 136661.298384 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2196, "high": 0.2231, "low": 0.2181, "close": 0.2226, "volume": 1132650.06, "close_time": 1767542399999, "quote_volume": 250165.873335, "trades": 3708, "taker_buy_base": 558562.58, "taker_buy_quote": 123534.540276 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2227, "high": 0.2251, "low": 0.2192, "close": 0.2208, "volume": 1012644.72, "close_time": 1767556799999, "quote_volume": 225277.179356, "trades": 4399, "taker_buy_base": 476778.2, "taker_buy_quote": 106178.966609 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2207, "high": 0.2226, "low": 0.2192, "close": 0.2216, "volume": 683038.9, "close_time": 1767571199999, "quote_volume": 151089.041231, "trades": 3131, "taker_buy_base": 370743.07, "taker_buy_quote": 82054.560709 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2215, "high": 0.2284, "low": 0.2214, "close": 0.2251, "volume": 1672837.18, "close_time": 1767585599999, "quote_volume": 376885.88255, "trades": 6237, "taker_buy_base": 810055.43, "taker_buy_quote": 182646.750287 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2251, "high": 0.2256, "low": 0.2177, "close": 0.221, "volume": 1160806.52, "close_time": 1767599999999, "quote_volume": 256317.05319, "trades": 4479, "taker_buy_base": 517056.13, "taker_buy_quote": 114131.665288 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.221, "high": 0.2217, "low": 0.217, "close": 0.2196, "volume": 690469.72, "close_time": 1767614399999, "quote_volume": 151005.140841, "trades": 3540, "taker_buy_base": 335832.48, "taker_buy_quote": 73475.162262 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2195, "high": 0.2254, "low": 0.2181, "close": 0.2253, "volume": 1607020.12, "close_time": 1767628799999, "quote_volume": 355644.415962, "trades": 6648, "taker_buy_base": 744243.97, "taker_buy_quote": 164694.27084 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2252, "high": 0.2308, "low": 0.2223, "close": 0.2286, "volume": 2632892.5, "close_time": 1767643199999, "quote_volume": 598163.872413, "trades": 7904, "taker_buy_base": 1201780.27, "taker_buy_quote": 273121.841286 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2286, "high": 0.2315, "low": 0.2278, "close": 0.2291, "volume": 917477.82, "close_time": 1767657599999, "quote_volume": 210489.506953, "trades": 3327, "taker_buy_base": 448477.15, "taker_buy_quote": 102935.674401 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2292, "high": 0.2324, "low": 0.227, "close": 0.2302, "volume": 1206248.64, "close_time": 1767671999999, "quote_volume": 276515.412287, "trades": 4489, "taker_buy_base": 606387.03, "taker_buy_quote": 139048.86757 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2301, "high": 0.2312, "low": 0.2252, "close": 0.2265, "volume": 871884.66, "close_time": 1767686399999, "quote_volume": 199493.671349, "trades": 3542, "taker_buy_base": 535313.99, "taker_buy_quote": 122482.616696 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2265, "high": 0.2309, "low": 0.2259, "close": 0.2305, "volume": 1084219.82, "close_time": 1767700799999, "quote_volume": 246838.659736, "trades": 3360, "taker_buy_base": 597776.64, "taker_buy_quote": 136207.484246 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2305, "high": 0.2368, "low": 0.2278, "close": 0.2294, "volume": 2180399.57, "close_time": 1767715199999, "quote_volume": 507046.774914, "trades": 8676, "taker_buy_base": 1015169.42, "taker_buy_quote": 236288.701823 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2293, "high": 0.2301, "low": 0.2169, "close": 0.2189, "volume": 5969009.32, "close_time": 1767729599999, "quote_volume": 1319884.288823, "trades": 14042, "taker_buy_base": 2050826.7, "taker_buy_quote": 454692.543538 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2188, "high": 0.2282, "low": 0.2188, "close": 0.2275, "volume": 1130366.54, "close_time": 1767743999999, "quote_volume": 254312.15338, "trades": 4783, "taker_buy_base": 683522.47, "taker_buy_quote": 153554.710316 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2275, "high": 0.2276, "low": 0.22, "close": 0.2215, "volume": 607359.24, "close_time": 1767758399999, "quote_volume": 135377.184029, "trades": 2824, "taker_buy_base": 318812.86, "taker_buy_quote": 71220.964356 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2216, "high": 0.226, "low": 0.2204, "close": 0.2255, "volume": 859944.3, "close_time": 1767772799999, "quote_volume": 191785.492992, "trades": 2501, "taker_buy_base": 504667.26, "taker_buy_quote": 112579.692266 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2256, "high": 0.2269, "low": 0.2209, "close": 0.2238, "volume": 714460.01, "close_time": 1767787199999, "quote_volume": 159851.587716, "trades": 3277, "taker_buy_base": 344687.71, "taker_buy_quote": 77163.26231 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2239, "high": 0.2239, "low": 0.2172, "close": 0.2192, "volume": 2035551.81, "close_time": 1767801599999, "quote_volume": 447537.179709, "trades": 9645, "taker_buy_base": 1090936.97, "taker_buy_quote": 239833.279819 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.219, "high": 0.2211, "low": 0.217, "close": 0.2189, "volume": 1214894.63, "close_time": 1767815999999, "quote_volume": 266079.10351, "trades": 5281, "taker_buy_base": 656946.42, "taker_buy_quote": 143890.025549 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2189, "high": 0.2207, "low": 0.2165, "close": 0.2194, "volume": 624526.07, "close_time": 1767830399999, "quote_volume": 136259.750153, "trades": 3023, "taker_buy_base": 275629.95, "taker_buy_quote": 60127.963523 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2195, "high": 0.2221, "low": 0.2177, "close": 0.2182, "volume": 746161.37, "close_time": 1767844799999, "quote_volume": 164627.955356, "trades": 3390, "taker_buy_base": 385219.55, "taker_buy_quote": 85015.190979 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2181, "high": 0.2215, "low": 0.2144, "close": 0.2185, "volume": 1185041.59, "close_time": 1767859199999, "quote_volume": 258062.705084, "trades": 5331, "taker_buy_base": 559084.36, "taker_buy_quote": 121858.970981 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2185, "high": 0.2198, "low": 0.2121, "close": 0.2143, "volume": 2445726.14, "close_time": 1767873599999, "quote_volume": 526904.634087, "trades": 7524, "taker_buy_base": 1406669.71, "taker_buy_quote": 303018.023788 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2143, "high": 0.2177, "low": 0.2095, "close": 0.2176, "volume": 2290131.65, "close_time": 1767887999999, "quote_volume": 487077.876028, "trades": 8562, "taker_buy_base": 1260700.45, "taker_buy_quote": 268620.593275 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2175, "high": 0.2178, "low": 0.2136, "close": 0.2138, "volume": 671910.6, "close_time": 1767902399999, "quote_volume": 144955.033472, "trades": 3568, "taker_buy_base": 342992.82, "taker_buy_quote": 74019.340832 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2139, "high": 0.2167, "low": 0.2124, "close": 0.2144, "volume": 513255.25, "close_time": 1767916799999, "quote_volume": 110144.784858, "trades": 2000, "taker_buy_base": 250563.3, "taker_buy_quote": 53766.389587 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2145, "high": 0.2172, "low": 0.2131, "close": 0.2163, "volume": 1084867.7, "close_time": 1767931199999, "quote_volume": 233304.626718, "trades": 3342, "taker_buy_base": 533497.29, "taker_buy_quote": 114747.083638 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2163, "high": 0.2166, "low": 0.2142, "close": 0.2145, "volume": 935176.52, "close_time": 1767945599999, "quote_volume": 201134.586489, "trades": 1866, "taker_buy_base": 467058.24, "taker_buy_quote": 100431.503508 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2146, "high": 0.2152, "low": 0.211, "close": 0.2125, "volume": 1067758.62, "close_time": 1767959999999, "quote_volume": 227350.389428, "trades": 3468, "taker_buy_base": 446010.23, "taker_buy_quote": 95047.265231 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2125, "high": 0.2182, "low": 0.2102, "close": 0.2158, "volume": 2180274.58, "close_time": 1767974399999, "quote_volume": 466019.340401, "trades": 8031, "taker_buy_base": 1204050.4, "taker_buy_quote": 257318.628094 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2159, "high": 0.2198, "low": 0.2117, "close": 0.2125, "volume": 1100012.34, "close_time": 1767988799999, "quote_volume": 237671.896708, "trades": 5273, "taker_buy_base": 578423.33, "taker_buy_quote": 125321.752713 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2124, "high": 0.2171, "low": 0.2123, "close": 0.2154, "volume": 759284.85, "close_time": 1768003199999, "quote_volume": 163221.20539, "trades": 2361, "taker_buy_base": 313714.58, "taker_buy_quote": 67422.156578 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2154, "high": 0.216, "low": 0.212, "close": 0.2134, "volume": 315305.12, "close_time": 1768017599999, "quote_volume": 67558.183704, "trades": 1382, "taker_buy_base": 126502.47, "taker_buy_quote": 27125.6745 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2134, "high": 0.2148, "low": 0.211, "close": 0.2139, "volume": 357944.0, "close_time": 1768031999999, "quote_volume": 76240.452059, "trades": 1628, "taker_buy_base": 192339.26, "taker_buy_quote": 40984.218929 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.214, "high": 0.2146, "low": 0.2131, "close": 0.2143, "volume": 648757.95, "close_time": 1768046399999, "quote_volume": 138801.874809, "trades": 2015, "taker_buy_base": 347331.54, "taker_buy_quote": 74347.768667 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2143, "high": 0.2152, "low": 0.2128, "close": 0.2128, "volume": 479322.49, "close_time": 1768060799999, "quote_volume": 102488.250308, "trades": 1630, "taker_buy_base": 254955.28, "taker_buy_quote": 54534.261399 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2128, "high": 0.2143, "low": 0.2114, "close": 0.2141, "volume": 621576.28, "close_time": 1768075199999, "quote_volume": 132212.989144, "trades": 2058, "taker_buy_base": 320941.03, "taker_buy_quote": 68296.925308 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2142, "high": 0.2148, "low": 0.21, "close": 0.2106, "volume": 386594.09, "close_time": 1768089599999, "quote_volume": 81978.98537, "trades": 1578, "taker_buy_base": 151526.1, "taker_buy_quote": 32138.171846 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2106, "high": 0.2139, "low": 0.2103, "close": 0.2129, "volume": 452999.75, "close_time": 1768103999999, "quote_volume": 96196.450697, "trades": 1837, "taker_buy_base": 232542.97, "taker_buy_quote": 49369.162941 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2129, "high": 0.2135, "low": 0.2117, "close": 0.2131, "volume": 354840.94, "close_time": 1768118399999, "quote_volume": 75514.055389, "trades": 1475, "taker_buy_base": 208223.64, "taker_buy_quote": 44336.84245 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.213, "high": 0.2133, "low": 0.2116, "close": 0.2123, "volume": 544562.7, "close_time": 1768132799999, "quote_volume": 115740.583218, "trades": 1497, "taker_buy_base": 301605.57, "taker_buy_quote": 64102.485414 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2123, "high": 0.2137, "low": 0.2092, "close": 0.2102, "volume": 584619.45, "close_time": 1768147199999, "quote_volume": 123734.674159, "trades": 2602, "taker_buy_base": 276371.81, "taker_buy_quote": 58520.333345 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2103, "high": 0.2138, "low": 0.2097, "close": 0.2097, "volume": 1073475.55, "close_time": 1768161599999, "quote_volume": 226611.032736, "trades": 2729, "taker_buy_base": 409680.42, "taker_buy_quote": 86623.622171 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2051, "close": 0.2083, "volume": 1528440.6, "close_time": 1768175999999, "quote_volume": 317146.674975, "trades": 4784, "taker_buy_base": 624952.45, "taker_buy_quote": 129750.795715 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2083, "high": 0.2129, "low": 0.2058, "close": 0.2094, "volume": 992070.27, "close_time": 1768190399999, "quote_volume": 208019.464295, "trades": 5354, "taker_buy_base": 540192.31, "taker_buy_quote": 113289.105274 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2094, "high": 0.2122, "low": 0.2072, "close": 0.2075, "volume": 645847.78, "close_time": 1768204799999, "quote_volume": 135347.62037, "trades": 2695, "taker_buy_base": 329808.56, "taker_buy_quote": 69111.090337 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2074, "high": 0.2088, "low": 0.2042, "close": 0.2061, "volume": 1186216.55, "close_time": 1768219199999, "quote_volume": 244521.512224, "trades": 4032, "taker_buy_base": 639335.8, "taker_buy_quote": 131851.923892 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2061, "high": 0.2081, "low": 0.2025, "close": 0.2081, "volume": 1313689.67, "close_time": 1768233599999, "quote_volume": 269087.712293, "trades": 6158, "taker_buy_base": 578753.61, "taker_buy_quote": 118880.237925 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.208, "high": 0.2098, "low": 0.2039, "close": 0.2068, "volume": 776892.15, "close_time": 1768247999999, "quote_volume": 160679.769054, "trades": 4699, "taker_buy_base": 365848.17, "taker_buy_quote": 75658.786319 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2069, "high": 0.2076, "low": 0.2017, "close": 0.2034, "volume": 674564.28, "close_time": 1768262399999, "quote_volume": 137426.212863, "trades": 2852, "taker_buy_base": 303694.59, "taker_buy_quote": 61936.345294 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2034, "high": 0.2049, "low": 0.2023, "close": 0.2049, "volume": 649532.37, "close_time": 1768276799999, "quote_volume": 132375.385117, "trades": 1839, "taker_buy_base": 418552.72, "taker_buy_quote": 85310.149717 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.205, "high": 0.2089, "low": 0.205, "close": 0.2085, "volume": 415687.26, "close_time": 1768291199999, "quote_volume": 86264.74014, "trades": 2111, "taker_buy_base": 209542.87, "taker_buy_quote": 43471.213711 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2085, "high": 0.2133, "low": 0.2085, "close": 0.2117, "volume": 1308197.2, "close_time": 1768305599999, "quote_volume": 276855.414115, "trades": 5928, "taker_buy_base": 490941.95, "taker_buy_quote": 103920.540365 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2118, "high": 0.2205, "low": 0.2115, "close": 0.2203, "volume": 3103080.13, "close_time": 1768319999999, "quote_volume": 670857.760768, "trades": 11311, "taker_buy_base": 1550454.78, "taker_buy_quote": 335330.027094 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2204, "high": 0.2256, "low": 0.22, "close": 0.2231, "volume": 3777872.84, "close_time": 1768334399999, "quote_volume": 839487.084812, "trades": 10925, "taker_buy_base": 1710910.04, "taker_buy_quote": 380373.405046 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2232, "high": 0.2531, "low": 0.2209, "close": 0.2367, "volume": 10747095.65, "close_time": 1768348799999, "quote_volume": 2573829.776687, "trades": 33287, "taker_buy_base": 5605748.31, "taker_buy_quote": 1342782.726832 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2367, "high": 0.2395, "low": 0.2281, "close": 0.2296, "volume": 6842679.36, "close_time": 1768363199999, "quote_volume": 1584849.885927, "trades": 15129, "taker_buy_base": 3352166.07, "taker_buy_quote": 776610.078428 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2296, "high": 0.2303, "low": 0.2251, "close": 0.2284, "volume": 2295888.32, "close_time": 1768377599999, "quote_volume": 523493.789281, "trades": 5527, "taker_buy_base": 1007938.36, "taker_buy_quote": 229972.497062 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2283, "high": 0.2336, "low": 0.2282, "close": 0.2307, "volume": 2000495.86, "close_time": 1768391999999, "quote_volume": 461797.449569, "trades": 6496, "taker_buy_base": 1055644.06, "taker_buy_quote": 243443.150957 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2308, "high": 0.2336, "low": 0.2264, "close": 0.2316, "volume": 2388550.45, "close_time": 1768406399999, "quote_volume": 550677.094498, "trades": 7404, "taker_buy_base": 1131455.36, "taker_buy_quote": 261088.944369 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2317, "high": 0.2329, "low": 0.221, "close": 0.2255, "volume": 5126340.02, "close_time": 1768420799999, "quote_volume": 1164634.706865, "trades": 10829, "taker_buy_base": 2798395.01, "taker_buy_quote": 636046.679808 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2254, "high": 0.2271, "low": 0.2218, "close": 0.2237, "volume": 1450262.19, "close_time": 1768435199999, "quote_volume": 326297.644085, "trades": 3976, "taker_buy_base": 731918.5, "taker_buy_quote": 164680.721194 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2236, "high": 0.2251, "low": 0.2168, "close": 0.2173, "volume": 1887171.96, "close_time": 1768449599999, "quote_volume": 417448.742372, "trades": 6549, "taker_buy_base": 897344.45, "taker_buy_quote": 198510.636859 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2171, "high": 0.2244, "low": 0.2169, "close": 0.2235, "volume": 860797.6, "close_time": 1768463999999, "quote_volume": 189998.07685, "trades": 3254, "taker_buy_base": 431121.58, "taker_buy_quote": 95219.795551 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2235, "high": 0.2258, "low": 0.2224, "close": 0.2227, "volume": 1045799.21, "close_time": 1768478399999, "quote_volume": 234104.940524, "trades": 3244, "taker_buy_base": 479453.04, "taker_buy_quote": 107309.728416 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2227, "high": 0.2266, "low": 0.2142, "close": 0.2179, "volume": 1869503.73, "close_time": 1768492799999, "quote_volume": 413081.733307, "trades": 7275, "taker_buy_base": 955850.86, "taker_buy_quote": 211361.645024 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2178, "high": 0.2211, "low": 0.2123, "close": 0.2137, "volume": 2275336.35, "close_time": 1768507199999, "quote_volume": 493193.501632, "trades": 8116, "taker_buy_base": 954025.8, "taker_buy_quote": 207202.942424 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2137, "high": 0.2145, "low": 0.211, "close": 0.2138, "volume": 871780.95, "close_time": 1768521599999, "quote_volume": 185734.493838, "trades": 2864, "taker_buy_base": 446609.85, "taker_buy_quote": 95193.106652 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2137, "high": 0.2152, "low": 0.2119, "close": 0.2141, "volume": 627175.46, "close_time": 1768535999999, "quote_volume": 133901.875473, "trades": 2555, "taker_buy_base": 333550.61, "taker_buy_quote": 71241.136894 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.214, "high": 0.2167, "low": 0.2115, "close": 0.2155, "volume": 1124523.79, "close_time": 1768550399999, "quote_volume": 240508.129576, "trades": 3080, "taker_buy_base": 560043.61, "taker_buy_quote": 119801.700622 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2155, "high": 0.2177, "low": 0.215, "close": 0.2175, "volume": 320499.22, "close_time": 1768564799999, "quote_volume": 69431.917431, "trades": 1849, "taker_buy_base": 173145.94, "taker_buy_quote": 37514.269517 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2175, "high": 0.2177, "low": 0.208, "close": 0.2098, "volume": 1401833.24, "close_time": 1768579199999, "quote_volume": 299514.172694, "trades": 5653, "taker_buy_base": 603056.73, "taker_buy_quote": 128770.64307 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2097, "high": 0.215, "low": 0.2093, "close": 0.214, "volume": 981658.86, "close_time": 1768593599999, "quote_volume": 208661.400759, "trades": 4338, "taker_buy_base": 580266.21, "taker_buy_quote": 123238.027911 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.214, "high": 0.2187, "low": 0.2123, "close": 0.2178, "volume": 699993.29, "close_time": 1768607999999, "quote_volume": 151514.180895, "trades": 2835, "taker_buy_base": 325168.73, "taker_buy_quote": 70445.579539 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2178, "high": 0.2224, "low": 0.2165, "close": 0.222, "volume": 1354748.96, "close_time": 1768622399999, "quote_volume": 298178.069589, "trades": 4173, "taker_buy_base": 702124.0, "taker_buy_quote": 154492.439417 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.222, "high": 0.2267, "low": 0.2203, "close": 0.226, "volume": 1770185.1, "close_time": 1768636799999, "quote_volume": 396626.915313, "trades": 5006, "taker_buy_base": 900509.01, "taker_buy_quote": 201783.654683 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.226, "high": 0.2295, "low": 0.2249, "close": 0.2253, "volume": 3289484.65, "close_time": 1768651199999, "quote_volume": 747492.784698, "trades": 7490, "taker_buy_base": 1505932.77, "taker_buy_quote": 342567.006494 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2252, "high": 0.25, "low": 0.2245, "close": 0.2436, "volume": 13329078.98, "close_time": 1768665599999, "quote_volume": 3183008.139048, "trades": 34129, "taker_buy_base": 6986482.41, "taker_buy_quote": 1670414.079113 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2437, "high": 0.247, "low": 0.2355, "close": 0.237, "volume": 8353198.22, "close_time": 1768679999999, "quote_volume": 2004418.084813, "trades": 20795, "taker_buy_base": 4008280.13, "taker_buy_quote": 962456.083328 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2371, "high": 0.2381, "low": 0.2256, "close": 0.2262, "volume": 8023986.08, "close_time": 1768694399999, "quote_volume": 1864249.887521, "trades": 13274, "taker_buy_base": 4177853.9, "taker_buy_quote": 972386.221244 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2263, "high": 0.2305, "low": 0.2233, "close": 0.2237, "volume": 2471426.44, "close_time": 1768708799999, "quote_volume": 560468.296546, "trades": 7511, "taker_buy_base": 1346674.0, "taker_buy_quote": 305832.680911 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2237, "high": 0.2253, "low": 0.2202, "close": 0.2233, "volume": 1679399.88, "close_time": 1768723199999, "quote_volume": 374816.590105, "trades": 4605, "taker_buy_base": 720451.95, "taker_buy_quote": 160838.904117 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2232, "high": 0.2246, "low": 0.2217, "close": 0.2237, "volume": 2418523.63, "close_time": 1768737599999, "quote_volume": 539471.748507, "trades": 5564, "taker_buy_base": 1161401.83, "taker_buy_quote": 259060.533559 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2236, "high": 0.2253, "low": 0.2198, "close": 0.2244, "volume": 3069553.38, "close_time": 1768751999999, "quote_volume": 682992.797225, "trades": 6907, "taker_buy_base": 1735366.39, "taker_buy_quote": 386565.860645 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2244, "high": 0.2275, "low": 0.223, "close": 0.2265, "volume": 2381357.33, "close_time": 1768766399999, "quote_volume": 536660.667642, "trades": 5541, "taker_buy_base": 1134541.29, "taker_buy_quote": 255581.407124 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2265, "high": 0.2291, "low": 0.2117, "close": 0.2119, "volume": 3614290.36, "close_time": 1768780799999, "quote_volume": 800440.634042, "trades": 10967, "taker_buy_base": 1512119.28, "taker_buy_quote": 335406.769098 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2119, "high": 0.2119, "low": 0.183, "close": 0.1992, "volume": 12009988.13, "close_time": 1768795199999, "quote_volume": 2375313.047012, "trades": 36059, "taker_buy_base": 6432821.95, "taker_buy_quote": 1271588.33188 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1992, "high": 0.1995, "low": 0.1948, "close": 0.1974, "volume": 3922065.66, "close_time": 1768809599999, "quote_volume": 771729.954576, "trades": 7951, "taker_buy_base": 1903785.97, "taker_buy_quote": 374574.809044 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1975, "high": 0.2015, "low": 0.1966, "close": 0.1982, "volume": 2721269.29, "close_time": 1768823999999, "quote_volume": 541166.736494, "trades": 6469, "taker_buy_base": 1455869.34, "taker_buy_quote": 289490.997485 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1982, "high": 0.1998, "low": 0.1963, "close": 0.197, "volume": 2505967.26, "close_time": 1768838399999, "quote_volume": 495180.261669, "trades": 5737, "taker_buy_base": 1333202.05, "taker_buy_quote": 263395.395452 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1969, "high": 0.203, "low": 0.1962, "close": 0.2011, "volume": 2164330.57, "close_time": 1768852799999, "quote_volume": 431741.380929, "trades": 5432, "taker_buy_base": 943246.37, "taker_buy_quote": 188068.544103 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2011, "high": 0.2012, "low": 0.1962, "close": 0.1997, "volume": 2118408.15, "close_time": 1768867199999, "quote_volume": 420438.105924, "trades": 5009, "taker_buy_base": 1039192.67, "taker_buy_quote": 206162.634183 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1998, "high": 0.202, "low": 0.1986, "close": 0.2005, "volume": 2107822.71, "close_time": 1768881599999, "quote_volume": 422323.706327, "trades": 5778, "taker_buy_base": 1047919.67, "taker_buy_quote": 209998.60223 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2005, "high": 0.2013, "low": 0.1947, "close": 0.1953, "volume": 2371569.09, "close_time": 1768895999999, "quote_volume": 470213.388257, "trades": 7212, "taker_buy_base": 1109016.81, "taker_buy_quote": 220062.56775 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1953, "high": 0.1972, "low": 0.1922, "close": 0.1934, "volume": 2092951.95, "close_time": 1768910399999, "quote_volume": 407066.403803, "trades": 5893, "taker_buy_base": 986568.8, "taker_buy_quote": 191877.82593 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1934, "high": 0.1968, "low": 0.1915, "close": 0.1928, "volume": 2568238.76, "close_time": 1768924799999, "quote_volume": 497862.509753, "trades": 10426, "taker_buy_base": 1347374.17, "taker_buy_quote": 261232.108749 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1872, "close": 0.1894, "volume": 2521826.82, "close_time": 1768939199999, "quote_volume": 478025.394249, "trades": 7892, "taker_buy_base": 1279979.85, "taker_buy_quote": 242576.331864 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1895, "high": 0.1915, "low": 0.1862, "close": 0.188, "volume": 1754362.4, "close_time": 1768953599999, "quote_volume": 331652.588782, "trades": 5073, "taker_buy_base": 823898.68, "taker_buy_quote": 155934.549256 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1879, "high": 0.1963, "low": 0.1879, "close": 0.1947, "volume": 2569507.84, "close_time": 1768967999999, "quote_volume": 493975.800909, "trades": 6316, "taker_buy_base": 1270411.77, "taker_buy_quote": 244366.849513 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1946, "high": 0.1952, "low": 0.192, "close": 0.1923, "volume": 1274135.09, "close_time": 1768982399999, "quote_volume": 246976.216789, "trades": 3859, "taker_buy_base": 609097.15, "taker_buy_quote": 118142.590443 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1923, "high": 0.1936, "low": 0.188, "close": 0.1888, "volume": 3927610.57, "close_time": 1768996799999, "quote_volume": 751447.536411, "trades": 6934, "taker_buy_base": 2132247.01, "taker_buy_quote": 407932.111142 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1888, "high": 0.1926, "low": 0.186, "close": 0.1913, "volume": 3005839.64, "close_time": 1769011199999, "quote_volume": 568889.071601, "trades": 10511, "taker_buy_base": 1496798.73, "taker_buy_quote": 283334.261095 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1914, "high": 0.1926, "low": 0.1814, "close": 0.1926, "volume": 4356415.63, "close_time": 1769025599999, "quote_volume": 808575.617916, "trades": 14913, "taker_buy_base": 2200859.19, "taker_buy_quote": 408174.725305 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1927, "high": 0.1937, "low": 0.1889, "close": 0.1901, "volume": 2105288.82, "close_time": 1769039999999, "quote_volume": 402745.388086, "trades": 5540, "taker_buy_base": 1205745.25, "taker_buy_quote": 230596.58279 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1901, "high": 0.1954, "low": 0.1901, "close": 0.1935, "volume": 1637328.33, "close_time": 1769054399999, "quote_volume": 317005.690901, "trades": 4187, "taker_buy_base": 856213.57, "taker_buy_quote": 165735.226844 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1935, "high": 0.194, "low": 0.1891, "close": 0.1897, "volume": 1223276.64, "close_time": 1769068799999, "quote_volume": 234266.060514, "trades": 3109, "taker_buy_base": 689341.67, "taker_buy_quote": 131980.985391 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1896, "high": 0.1909, "low": 0.1881, "close": 0.1886, "volume": 1242682.65, "close_time": 1769083199999, "quote_volume": 235125.290199, "trades": 3994, "taker_buy_base": 687435.58, "taker_buy_quote": 130021.949071 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1886, "high": 0.1954, "low": 0.1873, "close": 0.1896, "volume": 6360428.36, "close_time": 1769097599999, "quote_volume": 1215764.709919, "trades": 17104, "taker_buy_base": 4505656.91, "taker_buy_quote": 861168.639175 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1895, "high": 0.1944, "low": 0.1887, "close": 0.189, "volume": 2423227.28, "close_time": 1769111999999, "quote_volume": 464181.635522, "trades": 6269, "taker_buy_base": 1214670.46, "taker_buy_quote": 232901.105779 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.189, "high": 0.1896, "low": 0.1855, "close": 0.1885, "volume": 1794419.02, "close_time": 1769126399999, "quote_volume": 337129.484224, "trades": 3762, "taker_buy_base": 840523.92, "taker_buy_quote": 157947.557764 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1886, "high": 0.1929, "low": 0.1877, "close": 0.1903, "volume": 1837450.11, "close_time": 1769140799999, "quote_volume": 350057.102755, "trades": 3964, "taker_buy_base": 1033878.05, "taker_buy_quote": 196928.468628 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1903, "high": 0.1926, "low": 0.1882, "close": 0.19, "volume": 1277018.99, "close_time": 1769155199999, "quote_volume": 243004.553388, "trades": 3492, "taker_buy_base": 654290.47, "taker_buy_quote": 124516.728889 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1899, "high": 0.1923, "low": 0.1886, "close": 0.1898, "volume": 3083336.13, "close_time": 1769169599999, "quote_volume": 586646.825282, "trades": 6315, "taker_buy_base": 1666228.82, "taker_buy_quote": 316983.425007 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1899, "high": 0.1927, "low": 0.1865, "close": 0.1924, "volume": 2655323.82, "close_time": 1769183999999, "quote_volume": 504705.999472, "trades": 7657, "taker_buy_base": 1264722.52, "taker_buy_quote": 240312.128821 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1925, "high": 0.1961, "low": 0.1891, "close": 0.1897, "volume": 2444928.47, "close_time": 1769198399999, "quote_volume": 471595.044848, "trades": 8818, "taker_buy_base": 1096751.58, "taker_buy_quote": 211622.972529 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1898, "high": 0.1909, "low": 0.1874, "close": 0.1899, "volume": 1232122.05, "close_time": 1769212799999, "quote_volume": 233372.983741, "trades": 3849, "taker_buy_base": 632303.33, "taker_buy_quote": 119737.125643 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1899, "high": 0.1908, "low": 0.1877, "close": 0.1897, "volume": 937592.07, "close_time": 1769227199999, "quote_volume": 177542.462128, "trades": 2566, "taker_buy_base": 415663.06, "taker_buy_quote": 78724.970256 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1898, "high": 0.1908, "low": 0.1888, "close": 0.189, "volume": 814964.39, "close_time": 1769241599999, "quote_volume": 154658.41676, "trades": 2347, "taker_buy_base": 291488.43, "taker_buy_quote": 55285.163386 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1884, "close": 0.1894, "volume": 732916.44, "close_time": 1769255999999, "quote_volume": 138624.249721, "trades": 2368, "taker_buy_base": 243326.37, "taker_buy_quote": 46026.998117 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1895, "high": 0.19, "low": 0.1867, "close": 0.1869, "volume": 561029.68, "close_time": 1769270399999, "quote_volume": 105635.448741, "trades": 1837, "taker_buy_base": 222679.13, "taker_buy_quote": 41932.953272 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1868, "high": 0.1875, "low": 0.1857, "close": 0.1863, "volume": 609222.13, "close_time": 1769284799999, "quote_volume": 113660.539955, "trades": 1935, "taker_buy_base": 289444.69, "taker_buy_quote": 54015.351626 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1863, "high": 0.1884, "low": 0.1862, "close": 0.1876, "volume": 706504.65, "close_time": 1769299199999, "quote_volume": 132431.848453, "trades": 1540, "taker_buy_base": 333953.36, "taker_buy_quote": 62561.259119 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1876, "high": 0.1879, "low": 0.1845, "close": 0.1855, "volume": 1014214.51, "close_time": 1769313599999, "quote_volume": 188727.175642, "trades": 3054, "taker_buy_base": 430474.03, "taker_buy_quote": 80053.217619 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1854, "high": 0.1864, "low": 0.1838, "close": 0.1849, "volume": 584658.16, "close_time": 1769327999999, "quote_volume": 108222.440207, "trades": 1801, "taker_buy_base": 266173.0, "taker_buy_quote": 49285.523779 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1849, "high": 0.1862, "low": 0.1833, "close": 0.1841, "volume": 3882848.04, "close_time": 1769342399999, "quote_volume": 718025.636643, "trades": 6630, "taker_buy_base": 1602672.24, "taker_buy_quote": 296295.471847 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1841, "high": 0.1844, "low": 0.1795, "close": 0.1808, "volume": 4153253.53, "close_time": 1769356799999, "quote_volume": 757008.339724, "trades": 7524, "taker_buy_base": 2260380.75, "taker_buy_quote": 411967.033353 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1808, "high": 0.1809, "low": 0.1687, "close": 0.1708, "volume": 4483010.71, "close_time": 1769371199999, "quote_volume": 783639.350797, "trades": 14451, "taker_buy_base": 2238659.48, "taker_buy_quote": 391324.182083 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1707, "high": 0.1743, "low": 0.1704, "close": 0.1743, "volume": 1508775.38, "close_time": 1769385599999, "quote_volume": 259816.091682, "trades": 5369, "taker_buy_base": 854393.91, "taker_buy_quote": 147150.083911 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1744, "high": 0.1801, "low": 0.1742, "close": 0.1775, "volume": 1356505.66, "close_time": 1769399999999, "quote_volume": 240997.897733, "trades": 4178, "taker_buy_base": 676075.85, "taker_buy_quote": 119849.987508 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1776, "high": 0.1821, "low": 0.1776, "close": 0.1809, "volume": 1122931.25, "close_time": 1769414399999, "quote_volume": 202520.763207, "trades": 2532, "taker_buy_base": 467383.59, "taker_buy_quote": 84293.528451 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.181, "high": 0.1829, "low": 0.1798, "close": 0.1804, "volume": 2228272.37, "close_time": 1769428799999, "quote_volume": 403587.249867, "trades": 3635, "taker_buy_base": 1104792.95, "taker_buy_quote": 200174.265463 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1804, "high": 0.1843, "low": 0.1786, "close": 0.1812, "volume": 2048476.33, "close_time": 1769443199999, "quote_volume": 371804.926757, "trades": 6018, "taker_buy_base": 818456.03, "taker_buy_quote": 148441.315677 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1813, "high": 0.1827, "low": 0.1795, "close": 0.1811, "volume": 1568812.02, "close_time": 1769457599999, "quote_volume": 284629.238515, "trades": 4167, "taker_buy_base": 753385.23, "taker_buy_quote": 136705.141676 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1811, "high": 0.1842, "low": 0.1803, "close": 0.183, "volume": 929657.92, "close_time": 1769471999999, "quote_volume": 169528.238758, "trades": 2578, "taker_buy_base": 503087.65, "taker_buy_quote": 91760.903515 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1832, "high": 0.185, "low": 0.1824, "close": 0.1825, "volume": 704976.52, "close_time": 1769486399999, "quote_volume": 129389.342324, "trades": 2119, "taker_buy_base": 307784.07, "taker_buy_quote": 56488.134903 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1825, "high": 0.1836, "low": 0.1814, "close": 0.1815, "volume": 603918.73, "close_time": 1769500799999, "quote_volume": 110026.028524, "trades": 1656, "taker_buy_base": 297242.1, "taker_buy_quote": 54155.452062 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1815, "high": 0.1821, "low": 0.18, "close": 0.1807, "volume": 2086151.5, "close_time": 1769515199999, "quote_volume": 377453.013857, "trades": 4135, "taker_buy_base": 1222155.82, "taker_buy_quote": 221224.323 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1807, "high": 0.1821, "low": 0.1789, "close": 0.182, "volume": 1418620.33, "close_time": 1769529599999, "quote_volume": 255778.771194, "trades": 3657, "taker_buy_base": 659837.47, "taker_buy_quote": 119077.697849 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.182, "high": 0.1856, "low": 0.1795, "close": 0.1844, "volume": 1871569.6, "close_time": 1769543999999, "quote_volume": 341813.643381, "trades": 5972, "taker_buy_base": 1040093.14, "taker_buy_quote": 190097.309932 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1843, "high": 0.1856, "low": 0.1827, "close": 0.1844, "volume": 868740.11, "close_time": 1769558399999, "quote_volume": 159939.060099, "trades": 3668, "taker_buy_base": 422263.67, "taker_buy_quote": 77690.223617 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1844, "high": 0.1845, "low": 0.1825, "close": 0.183, "volume": 627973.37, "close_time": 1769572799999, "quote_volume": 115170.368063, "trades": 2505, "taker_buy_base": 334881.06, "taker_buy_quote": 61433.477233 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1829, "high": 0.1831, "low": 0.181, "close": 0.1817, "volume": 640194.65, "close_time": 1769587199999, "quote_volume": 116471.220771, "trades": 1963, "taker_buy_base": 306794.49, "taker_buy_quote": 55797.784934 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1817, "high": 0.1826, "low": 0.1806, "close": 0.1821, "volume": 678683.23, "close_time": 1769601599999, "quote_volume": 123283.97241, "trades": 2131, "taker_buy_base": 396603.62, "taker_buy_quote": 72039.895364 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1821, "high": 0.1821, "low": 0.1774, "close": 0.1786, "volume": 1784924.47, "close_time": 1769615999999, "quote_volume": 321405.063842, "trades": 4437, "taker_buy_base": 821535.86, "taker_buy_quote": 147921.381665 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1787, "high": 0.1805, "low": 0.1775, "close": 0.1801, "volume": 1053912.81, "close_time": 1769630399999, "quote_volume": 188576.368812, "trades": 4680, "taker_buy_base": 515967.62, "taker_buy_quote": 92316.828445 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.18, "high": 0.1852, "low": 0.1789, "close": 0.1824, "volume": 1492428.21, "close_time": 1769644799999, "quote_volume": 272246.870879, "trades": 5327, "taker_buy_base": 716845.92, "taker_buy_quote": 130685.669251 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1825, "high": 0.1831, "low": 0.1757, "close": 0.1763, "volume": 2157646.49, "close_time": 1769659199999, "quote_volume": 385188.851547, "trades": 6636, "taker_buy_base": 886067.63, "taker_buy_quote": 158243.418537 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1763, "high": 0.1779, "low": 0.1748, "close": 0.1765, "volume": 1126958.97, "close_time": 1769673599999, "quote_volume": 198710.589369, "trades": 2937, "taker_buy_base": 606330.72, "taker_buy_quote": 106935.75868 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1765, "high": 0.1765, "low": 0.1728, "close": 0.1737, "volume": 1399157.01, "close_time": 1769687999999, "quote_volume": 244603.437865, "trades": 2857, "taker_buy_base": 561997.42, "taker_buy_quote": 98243.590576 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1737, "high": 0.1757, "low": 0.1638, "close": 0.1679, "volume": 4258464.15, "close_time": 1769702399999, "quote_volume": 721967.980183, "trades": 14102, "taker_buy_base": 2112999.91, "taker_buy_quote": 358201.776158 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1678, "high": 0.1715, "low": 0.163, "close": 0.1664, "volume": 3133831.96, "close_time": 1769716799999, "quote_volume": 521886.32493, "trades": 8517, "taker_buy_base": 1688304.43, "taker_buy_quote": 281303.793986 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1664, "high": 0.1686, "low": 0.1659, "close": 0.1674, "volume": 1521821.42, "close_time": 1769731199999, "quote_volume": 254501.098128, "trades": 3076, "taker_buy_base": 780605.94, "taker_buy_quote": 130582.096697 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1675, "high": 0.1688, "low": 0.1593, "close": 0.162, "volume": 4389875.21, "close_time": 1769745599999, "quote_volume": 716057.955551, "trades": 10578, "taker_buy_base": 2324414.97, "taker_buy_quote": 378858.055236 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.162, "high": 0.1654, "low": 0.1603, "close": 0.1645, "volume": 2207494.61, "close_time": 1769759999999, "quote_volume": 361145.812274, "trades": 4944, "taker_buy_base": 1026807.5, "taker_buy_quote": 167942.327909 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1644, "high": 0.1681, "low": 0.1638, "close": 0.1677, "volume": 1224683.01, "close_time": 1769774399999, "quote_volume": 202427.691417, "trades": 3823, "taker_buy_base": 566619.31, "taker_buy_quote": 93669.088036 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1678, "high": 0.168, "low": 0.1637, "close": 0.166, "volume": 2029614.71, "close_time": 1769788799999, "quote_volume": 335513.673747, "trades": 6941, "taker_buy_base": 1003145.04, "taker_buy_quote": 165783.215372 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1659, "high": 0.171, "low": 0.1621, "close": 0.1686, "volume": 2660887.55, "close_time": 1769803199999, "quote_volume": 444478.940609, "trades": 9938, "taker_buy_base": 1351807.26, "taker_buy_quote": 225932.931455 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1645, "close": 0.1654, "volume": 1868837.26, "close_time": 1769817599999, "quote_volume": 310312.107086, "trades": 5686, "taker_buy_base": 962034.77, "taker_buy_quote": 159694.145298 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1655, "high": 0.1659, "low": 0.164, "close": 0.1651, "volume": 845636.86, "close_time": 1769831999999, "quote_volume": 139642.097439, "trades": 2271, "taker_buy_base": 424742.02, "taker_buy_quote": 70144.815242 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1651, "high": 0.1657, "low": 0.1612, "close": 0.163, "volume": 731938.01, "close_time": 1769846399999, "quote_volume": 119366.464378, "trades": 2305, "taker_buy_base": 376760.76, "taker_buy_quote": 61450.91708 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1583, "close": 0.1592, "volume": 1751521.24, "close_time": 1769860799999, "quote_volume": 280522.346251, "trades": 4382, "taker_buy_base": 801884.85, "taker_buy_quote": 128316.330945 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1479, "close": 0.1517, "volume": 4727489.38, "close_time": 1769875199999, "quote_volume": 722199.664394, "trades": 15692, "taker_buy_base": 2539346.34, "taker_buy_quote": 388163.946107 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1518, "high": 0.1534, "low": 0.131, "close": 0.1425, "volume": 11154696.76, "close_time": 1769889599999, "quote_volume": 1591052.37517, "trades": 31202, "taker_buy_base": 6242188.64, "taker_buy_quote": 891099.297894 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1425, "high": 0.151, "low": 0.142, "close": 0.15, "volume": 5178034.05, "close_time": 1769903999999, "quote_volume": 760969.904193, "trades": 9098, "taker_buy_base": 3064468.7, "taker_buy_quote": 450738.29774 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1501, "high": 0.1523, "low": 0.1492, "close": 0.1516, "volume": 1143806.24, "close_time": 1769918399999, "quote_volume": 172560.639855, "trades": 3066, "taker_buy_base": 599316.74, "taker_buy_quote": 90395.456515 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1516, "high": 0.1528, "low": 0.1501, "close": 0.1517, "volume": 1182592.01, "close_time": 1769932799999, "quote_volume": 178835.816095, "trades": 2326, "taker_buy_base": 508125.35, "taker_buy_quote": 76835.426188 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1518, "high": 0.1534, "low": 0.1493, "close": 0.1498, "volume": 1372568.55, "close_time": 1769947199999, "quote_volume": 207102.672958, "trades": 2985, "taker_buy_base": 581192.54, "taker_buy_quote": 87662.781833 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1499, "high": 0.1505, "low": 0.1434, "close": 0.1456, "volume": 2385526.13, "close_time": 1769961599999, "quote_volume": 351390.364271, "trades": 6997, "taker_buy_base": 1082888.77, "taker_buy_quote": 159713.606552 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1456, "high": 0.1481, "low": 0.144, "close": 0.1452, "volume": 2453612.24, "close_time": 1769975999999, "quote_volume": 357767.20371, "trades": 6772, "taker_buy_base": 1194291.78, "taker_buy_quote": 174162.870935 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1452, "high": 0.1476, "low": 0.1409, "close": 0.1444, "volume": 3161190.85, "close_time": 1769990399999, "quote_volume": 457744.763269, "trades": 10402, "taker_buy_base": 1524854.08, "taker_buy_quote": 220816.200535 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1444, "high": 0.149, "low": 0.1394, "close": 0.1457, "volume": 3826081.37, "close_time": 1770004799999, "quote_volume": 554469.522332, "trades": 12092, "taker_buy_base": 1995517.25, "taker_buy_quote": 289357.595191 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1458, "high": 0.1476, "low": 0.1404, "close": 0.1443, "volume": 4180728.7, "close_time": 1770019199999, "quote_volume": 601925.468006, "trades": 11926, "taker_buy_base": 2065188.32, "taker_buy_quote": 297605.044594 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1443, "high": 0.1466, "low": 0.1432, "close": 0.1452, "volume": 2396706.3, "close_time": 1770033599999, "quote_volume": 347691.073958, "trades": 4803, "taker_buy_base": 1167908.46, "taker_buy_quote": 169371.632424 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1453, "high": 0.1507, "low": 0.145, "close": 0.1499, "volume": 1977777.13, "close_time": 1770047999999, "quote_volume": 290985.908989, "trades": 5670, "taker_buy_base": 1048035.25, "taker_buy_quote": 154164.080005 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.15, "high": 0.1504, "low": 0.1478, "close": 0.1481, "volume": 1497790.25, "close_time": 1770062399999, "quote_volume": 223520.048293, "trades": 2936, "taker_buy_base": 768804.02, "taker_buy_quote": 114766.030596 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.148, "high": 0.1491, "low": 0.1474, "close": 0.1476, "volume": 1136158.9, "close_time": 1770076799999, "quote_volume": 168231.805025, "trades": 2042, "taker_buy_base": 522234.04, "taker_buy_quote": 77347.609707 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1428, "close": 0.1461, "volume": 1226041.58, "close_time": 1770091199999, "quote_volume": 178078.770539, "trades": 2852, "taker_buy_base": 618666.59, "taker_buy_quote": 89934.939798 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1461, "high": 0.1477, "low": 0.1451, "close": 0.1463, "volume": 1064726.28, "close_time": 1770105599999, "quote_volume": 155734.766336, "trades": 2496, "taker_buy_base": 518562.24, "taker_buy_quote": 75872.15368 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1463, "high": 0.1473, "low": 0.1444, "close": 0.1462, "volume": 1918246.1, "close_time": 1770119999999, "quote_volume": 279848.01277, "trades": 3463, "taker_buy_base": 970551.68, "taker_buy_quote": 141518.852688 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1463, "high": 0.1484, "low": 0.1441, "close": 0.1481, "volume": 2145523.4, "close_time": 1770134399999, "quote_volume": 314374.035827, "trades": 6621, "taker_buy_base": 1095860.32, "taker_buy_quote": 160443.348977 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1482, "high": 0.1482, "low": 0.1369, "close": 0.1455, "volume": 5216902.29, "close_time": 1770148799999, "quote_volume": 743156.231734, "trades": 12872, "taker_buy_base": 2631329.05, "taker_buy_quote": 374566.320159 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1455, "high": 0.1526, "low": 0.1436, "close": 0.1461, "volume": 4667838.53, "close_time": 1770163199999, "quote_volume": 691725.89153, "trades": 9491, "taker_buy_base": 2626773.61, "taker_buy_quote": 389222.475394 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.146, "high": 0.1501, "low": 0.1451, "close": 0.1495, "volume": 1744289.08, "close_time": 1770177599999, "quote_volume": 257703.845783, "trades": 3644, "taker_buy_base": 862138.82, "taker_buy_quote": 127340.365086 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1495, "high": 0.1505, "low": 0.1473, "close": 0.1487, "volume": 2726020.79, "close_time": 1770191999999, "quote_volume": 404533.666063, "trades": 3601, "taker_buy_base": 1802006.0, "taker_buy_quote": 267170.657498 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1488, "high": 0.1493, "low": 0.145, "close": 0.1466, "volume": 2075189.46, "close_time": 1770206399999, "quote_volume": 305017.426759, "trades": 3747, "taker_buy_base": 1041888.4, "taker_buy_quote": 153160.894877 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1467, "high": 0.1471, "low": 0.1409, "close": 0.143, "volume": 2813826.65, "close_time": 1770220799999, "quote_volume": 405551.517807, "trades": 8309, "taker_buy_base": 1332606.88, "taker_buy_quote": 192001.952636 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1429, "high": 0.147, "low": 0.1401, "close": 0.1466, "volume": 5160728.4, "close_time": 1770235199999, "quote_volume": 736864.776831, "trades": 12326, "taker_buy_base": 2720690.63, "taker_buy_quote": 388726.238944 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1467, "high": 0.1467, "low": 0.1409, "close": 0.144, "volume": 2711275.75, "close_time": 1770249599999, "quote_volume": 390459.031514, "trades": 4743, "taker_buy_base": 1280699.54, "taker_buy_quote": 184317.619974 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1441, "high": 0.1458, "low": 0.1411, "close": 0.1414, "volume": 3250258.02, "close_time": 1770263999999, "quote_volume": 465980.745681, "trades": 6457, "taker_buy_base": 1841355.24, "taker_buy_quote": 263937.830249 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1414, "high": 0.1428, "low": 0.1389, "close": 0.1392, "volume": 2582996.56, "close_time": 1770278399999, "quote_volume": 363366.068667, "trades": 6374, "taker_buy_base": 1248851.66, "taker_buy_quote": 175791.612393 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1393, "high": 0.1426, "low": 0.1349, "close": 0.1372, "volume": 2814058.31, "close_time": 1770292799999, "quote_volume": 391442.08211, "trades": 5966, "taker_buy_base": 1519267.13, "taker_buy_quote": 211345.506295 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1373, "high": 0.1392, "low": 0.1265, "close": 0.1304, "volume": 6146132.08, "close_time": 1770307199999, "quote_volume": 813529.456646, "trades": 18034, "taker_buy_base": 3207686.45, "taker_buy_quote": 424469.223387 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1304, "high": 0.1329, "low": 0.1246, "close": 0.125, "volume": 5975383.38, "close_time": 1770321599999, "quote_volume": 766505.129253, "trades": 18273, "taker_buy_base": 3123406.8, "taker_buy_quote": 400840.428152 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.125, "high": 0.126, "low": 0.1182, "close": 0.1193, "volume": 9225330.88, "close_time": 1770335999999, "quote_volume": 1115367.559807, "trades": 23523, "taker_buy_base": 4902820.05, "taker_buy_quote": 592937.014097 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1194, "high": 0.1225, "low": 0.1046, "close": 0.1175, "volume": 12989338.29, "close_time": 1770350399999, "quote_volume": 1484908.219148, "trades": 32576, "taker_buy_base": 6508286.33, "taker_buy_quote": 744292.628843 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1175, "high": 0.1233, "low": 0.1165, "close": 0.1198, "volume": 4663212.66, "close_time": 1770364799999, "quote_volume": 560474.102477, "trades": 9248, "taker_buy_base": 2334910.24, "taker_buy_quote": 280579.865318 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1199, "high": 0.1257, "low": 0.1187, "close": 0.1254, "volume": 4817229.96, "close_time": 1770379199999, "quote_volume": 588265.597242, "trades": 7376, "taker_buy_base": 2500586.9, "taker_buy_quote": 305352.451396 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1253, "high": 0.1303, "low": 0.1242, "close": 0.1292, "volume": 3657407.35, "close_time": 1770393599999, "quote_volume": 463259.289232, "trades": 8227, "taker_buy_base": 1879573.02, "taker_buy_quote": 238110.989783 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1292, "high": 0.1362, "low": 0.1287, "close": 0.1317, "volume": 4348775.68, "close_time": 1770407999999, "quote_volume": 577357.605143, "trades": 8858, "taker_buy_base": 2251628.89, "taker_buy_quote": 299113.290322 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1317, "high": 0.1339, "low": 0.1298, "close": 0.1324, "volume": 2246101.95, "close_time": 1770422399999, "quote_volume": 296175.0278, "trades": 3739, "taker_buy_base": 1138604.23, "taker_buy_quote": 150137.070431 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1326, "high": 0.1338, "low": 0.131, "close": 0.1331, "volume": 2239559.91, "close_time": 1770436799999, "quote_volume": 296274.3723, "trades": 3316, "taker_buy_base": 1095459.29, "taker_buy_quote": 144897.864713 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.133, "high": 0.1347, "low": 0.1267, "close": 0.128, "volume": 2725881.74, "close_time": 1770451199999, "quote_volume": 356662.446032, "trades": 5980, "taker_buy_base": 1240204.1, "taker_buy_quote": 162354.342485 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1279, "high": 0.1299, "low": 0.1275, "close": 0.1286, "volume": 1430606.49, "close_time": 1770465599999, "quote_volume": 183820.982629, "trades": 2610, "taker_buy_base": 707739.9, "taker_buy_quote": 90926.954278 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1285, "high": 0.1343, "low": 0.1284, "close": 0.132, "volume": 2591795.5, "close_time": 1770479999999, "quote_volume": 341016.23599, "trades": 5714, "taker_buy_base": 1227803.22, "taker_buy_quote": 161350.436779 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1321, "high": 0.136, "low": 0.1311, "close": 0.1321, "volume": 4227768.36, "close_time": 1770494399999, "quote_volume": 565123.256736, "trades": 8950, "taker_buy_base": 2134562.65, "taker_buy_quote": 285437.017969 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1321, "high": 0.1328, "low": 0.131, "close": 0.1317, "volume": 1411929.63, "close_time": 1770508799999, "quote_volume": 186336.519292, "trades": 1926, "taker_buy_base": 665567.66, "taker_buy_quote": 87826.55796 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1291, "close": 0.1292, "volume": 599118.98, "close_time": 1770523199999, "quote_volume": 78220.823149, "trades": 1406, "taker_buy_base": 312662.6, "taker_buy_quote": 40796.242354 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1292, "high": 0.1301, "low": 0.128, "close": 0.129, "volume": 722891.79, "close_time": 1770537599999, "quote_volume": 93345.274719, "trades": 1228, "taker_buy_base": 343606.15, "taker_buy_quote": 44354.055136 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.129, "high": 0.1308, "low": 0.1279, "close": 0.1303, "volume": 1533410.71, "close_time": 1770551999999, "quote_volume": 198637.912111, "trades": 2871, "taker_buy_base": 834938.45, "taker_buy_quote": 108172.502666 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1283, "close": 0.1285, "volume": 2218385.58, "close_time": 1770566399999, "quote_volume": 287588.498375, "trades": 2663, "taker_buy_base": 1156501.87, "taker_buy_quote": 149938.524863 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1285, "high": 0.1292, "low": 0.1262, "close": 0.1287, "volume": 1518585.41, "close_time": 1770580799999, "quote_volume": 194114.607013, "trades": 2745, "taker_buy_base": 845394.86, "taker_buy_quote": 108078.429181 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1287, "high": 0.1303, "low": 0.1258, "close": 0.1277, "volume": 1485406.44, "close_time": 1770595199999, "quote_volume": 189444.248419, "trades": 3185, "taker_buy_base": 699219.45, "taker_buy_quote": 89186.94664 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1277, "high": 0.1305, "low": 0.1266, "close": 0.1302, "volume": 2092126.93, "close_time": 1770609599999, "quote_volume": 267871.874364, "trades": 2886, "taker_buy_base": 1193979.62, "taker_buy_quote": 152875.864256 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1302, "high": 0.1302, "low": 0.128, "close": 0.1283, "volume": 1250995.23, "close_time": 1770623999999, "quote_volume": 161324.16944, "trades": 1880, "taker_buy_base": 617172.36, "taker_buy_quote": 79592.675874 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1283, "high": 0.1284, "low": 0.1232, "close": 0.1245, "volume": 1903733.63, "close_time": 1770638399999, "quote_volume": 239370.629037, "trades": 3530, "taker_buy_base": 958544.46, "taker_buy_quote": 120263.276497 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1246, "high": 0.1274, "low": 0.1237, "close": 0.1269, "volume": 1839251.16, "close_time": 1770652799999, "quote_volume": 230698.638046, "trades": 4281, "taker_buy_base": 823967.71, "taker_buy_quote": 103344.445978 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1269, "high": 0.1303, "low": 0.1258, "close": 0.129, "volume": 1826182.16, "close_time": 1770667199999, "quote_volume": 234481.609202, "trades": 4394, "taker_buy_base": 986690.15, "taker_buy_quote": 126694.740872 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1289, "high": 0.1294, "low": 0.1271, "close": 0.1283, "volume": 1192247.12, "close_time": 1770681599999, "quote_volume": 153302.358552, "trades": 1952, "taker_buy_base": 572525.02, "taker_buy_quote": 73629.66841 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1284, "high": 0.129, "low": 0.1247, "close": 0.1257, "volume": 1690520.15, "close_time": 1770695999999, "quote_volume": 215493.993816, "trades": 2502, "taker_buy_base": 920130.12, "taker_buy_quote": 117385.025012 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1227, "close": 0.1232, "volume": 2003349.53, "close_time": 1770710399999, "quote_volume": 249014.358325, "trades": 2688, "taker_buy_base": 1142678.2, "taker_buy_quote": 141922.363929 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1232, "high": 0.1246, "low": 0.1231, "close": 0.1235, "volume": 1364140.57, "close_time": 1770724799999, "quote_volume": 168823.002262, "trades": 1617, "taker_buy_base": 616567.42, "taker_buy_quote": 76329.921557 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1236, "high": 0.1256, "low": 0.1228, "close": 0.1247, "volume": 1738431.44, "close_time": 1770739199999, "quote_volume": 215570.930308, "trades": 3712, "taker_buy_base": 840801.9, "taker_buy_quote": 104375.931125 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1223, "close": 0.1242, "volume": 1945520.55, "close_time": 1770753599999, "quote_volume": 240926.745661, "trades": 2970, "taker_buy_base": 741507.42, "taker_buy_quote": 91896.905801 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1242, "high": 0.1256, "low": 0.1236, "close": 0.1249, "volume": 855916.3, "close_time": 1770767999999, "quote_volume": 106569.286176, "trades": 1431, "taker_buy_base": 433845.25, "taker_buy_quote": 53979.665974 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.125, "high": 0.1261, "low": 0.1236, "close": 0.1244, "volume": 820995.5, "close_time": 1770782399999, "quote_volume": 102428.977463, "trades": 1290, "taker_buy_base": 390815.66, "taker_buy_quote": 48750.115885 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1201, "close": 0.1205, "volume": 1761582.58, "close_time": 1770796799999, "quote_volume": 214766.813948, "trades": 3165, "taker_buy_base": 807371.75, "taker_buy_quote": 98533.761838 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1204, "high": 0.1215, "low": 0.1197, "close": 0.1207, "volume": 1181129.57, "close_time": 1770811199999, "quote_volume": 142640.456801, "trades": 1951, "taker_buy_base": 521619.62, "taker_buy_quote": 63044.623559 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1208, "high": 0.1285, "low": 0.12, "close": 0.1216, "volume": 4895085.98, "close_time": 1770825599999, "quote_volume": 601458.530099, "trades": 8275, "taker_buy_base": 2456834.31, "taker_buy_quote": 301615.197011 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1216, "high": 0.1251, "low": 0.1208, "close": 0.1236, "volume": 2052164.39, "close_time": 1770839999999, "quote_volume": 252695.607011, "trades": 4201, "taker_buy_base": 1076506.99, "taker_buy_quote": 132536.113608 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1235, "high": 0.1253, "low": 0.1224, "close": 0.1227, "volume": 2141055.95, "close_time": 1770854399999, "quote_volume": 265228.879448, "trades": 2930, "taker_buy_base": 1093408.78, "taker_buy_quote": 135444.726206 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1228, "high": 0.1255, "low": 0.1228, "close": 0.1253, "volume": 948409.64, "close_time": 1770868799999, "quote_volume": 118122.35364, "trades": 1710, "taker_buy_base": 460529.3, "taker_buy_quote": 57344.481339 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1253, "high": 0.1292, "low": 0.1246, "close": 0.1289, "volume": 1566028.64, "close_time": 1770883199999, "quote_volume": 198349.407544, "trades": 2565, "taker_buy_base": 798413.1, "taker_buy_quote": 100996.155338 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1289, "high": 0.1302, "low": 0.127, "close": 0.1295, "volume": 1764259.72, "close_time": 1770897599999, "quote_volume": 227000.735517, "trades": 2434, "taker_buy_base": 746445.67, "taker_buy_quote": 96122.76541 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1255, "close": 0.1256, "volume": 1926340.09, "close_time": 1770911999999, "quote_volume": 245714.602039, "trades": 3921, "taker_buy_base": 882819.45, "taker_buy_quote": 112698.567255 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1256, "high": 0.1285, "low": 0.124, "close": 0.1271, "volume": 2200880.48, "close_time": 1770926399999, "quote_volume": 275951.693943, "trades": 5371, "taker_buy_base": 1004005.66, "taker_buy_quote": 125917.51018 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.127, "high": 0.128, "low": 0.125, "close": 0.1278, "volume": 921153.06, "close_time": 1770940799999, "quote_volume": 116743.43344, "trades": 1909, "taker_buy_base": 430255.95, "taker_buy_quote": 54489.839445 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1253, "close": 0.1259, "volume": 816288.06, "close_time": 1770955199999, "quote_volume": 103094.008668, "trades": 1623, "taker_buy_base": 454674.48, "taker_buy_quote": 57405.943336 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1259, "high": 0.1269, "low": 0.1244, "close": 0.126, "volume": 979941.91, "close_time": 1770969599999, "quote_volume": 122948.161571, "trades": 1515, "taker_buy_base": 476958.25, "taker_buy_quote": 59815.951886 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1259, "high": 0.1275, "low": 0.1258, "close": 0.1264, "volume": 819327.77, "close_time": 1770983999999, "quote_volume": 103794.076768, "trades": 1427, "taker_buy_base": 497410.11, "taker_buy_quote": 63017.420001 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1263, "high": 0.1303, "low": 0.1249, "close": 0.1281, "volume": 2754110.35, "close_time": 1770998399999, "quote_volume": 350168.691279, "trades": 4955, "taker_buy_base": 1425686.1, "taker_buy_quote": 181448.262579 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1281, "high": 0.1314, "low": 0.128, "close": 0.1304, "volume": 1615904.02, "close_time": 1771012799999, "quote_volume": 210426.618905, "trades": 2966, "taker_buy_base": 871600.17, "taker_buy_quote": 113446.35045 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1304, "high": 0.1321, "low": 0.1303, "close": 0.1309, "volume": 1312588.46, "close_time": 1771027199999, "quote_volume": 171928.956219, "trades": 2005, "taker_buy_base": 578410.95, "taker_buy_quote": 75782.187029 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.131, "high": 0.1321, "low": 0.1309, "close": 0.1312, "volume": 755755.45, "close_time": 1771041599999, "quote_volume": 99371.80706, "trades": 1659, "taker_buy_base": 360165.54, "taker_buy_quote": 47326.053963 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1312, "high": 0.1314, "low": 0.1294, "close": 0.1302, "volume": 501682.14, "close_time": 1771055999999, "quote_volume": 65329.665442, "trades": 1368, "taker_buy_base": 164254.57, "taker_buy_quote": 21408.71646 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1301, "high": 0.1339, "low": 0.1301, "close": 0.1331, "volume": 1093929.65, "close_time": 1771070399999, "quote_volume": 144258.970864, "trades": 2259, "taker_buy_base": 533348.32, "taker_buy_quote": 70314.573429 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1331, "high": 0.1345, "low": 0.1318, "close": 0.1342, "volume": 1365200.53, "close_time": 1771084799999, "quote_volume": 181970.324794, "trades": 2209, "taker_buy_base": 586843.36, "taker_buy_quote": 78198.741358 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1343, "high": 0.1359, "low": 0.1333, "close": 0.1355, "volume": 1500881.12, "close_time": 1771099199999, "quote_volume": 202262.154786, "trades": 2790, "taker_buy_base": 763021.13, "taker_buy_quote": 102828.669052 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1356, "high": 0.1367, "low": 0.1342, "close": 0.1348, "volume": 1040091.14, "close_time": 1771113599999, "quote_volume": 140734.274955, "trades": 2391, "taker_buy_base": 464794.68, "taker_buy_quote": 62953.593765 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1349, "high": 0.1358, "low": 0.133, "close": 0.1357, "volume": 1516831.04, "close_time": 1771127999999, "quote_volume": 203766.155008, "trades": 3205, "taker_buy_base": 769025.2, "taker_buy_quote": 103300.139182 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1357, "high": 0.1378, "low": 0.1355, "close": 0.1373, "volume": 830392.22, "close_time": 1771142399999, "quote_volume": 113395.472374, "trades": 2791, "taker_buy_base": 417029.3, "taker_buy_quote": 56946.867653 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1373, "high": 0.1374, "low": 0.1342, "close": 0.1354, "volume": 1291502.0, "close_time": 1771156799999, "quote_volume": 175408.437594, "trades": 2934, "taker_buy_base": 604851.56, "taker_buy_quote": 82141.473341 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1285, "close": 0.1316, "volume": 2410998.67, "close_time": 1771171199999, "quote_volume": 316594.501551, "trades": 5194, "taker_buy_base": 1442364.92, "taker_buy_quote": 189486.868595 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1275, "close": 0.1289, "volume": 2347686.72, "close_time": 1771185599999, "quote_volume": 303698.482486, "trades": 4066, "taker_buy_base": 1239210.69, "taker_buy_quote": 160339.119077 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1289, "high": 0.1309, "low": 0.1283, "close": 0.1306, "volume": 840319.25, "close_time": 1771199999999, "quote_volume": 109039.600656, "trades": 1581, "taker_buy_base": 451988.01, "taker_buy_quote": 58658.524622 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1307, "high": 0.1315, "low": 0.13, "close": 0.1308, "volume": 585339.56, "close_time": 1771214399999, "quote_volume": 76497.037701, "trades": 1210, "taker_buy_base": 305589.2, "taker_buy_quote": 39936.561443 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1308, "high": 0.1323, "low": 0.1289, "close": 0.1294, "volume": 763135.34, "close_time": 1771228799999, "quote_volume": 99385.247921, "trades": 1279, "taker_buy_base": 428829.66, "taker_buy_quote": 55839.599265 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1293, "high": 0.1306, "low": 0.1282, "close": 0.1298, "volume": 683760.81, "close_time": 1771243199999, "quote_volume": 88833.433665, "trades": 1327, "taker_buy_base": 328902.56, "taker_buy_quote": 42744.488099 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1298, "high": 0.1329, "low": 0.1269, "close": 0.1274, "volume": 2000084.96, "close_time": 1771257599999, "quote_volume": 259041.75776, "trades": 3990, "taker_buy_base": 993649.93, "taker_buy_quote": 128518.119608 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1274, "high": 0.1297, "low": 0.1273, "close": 0.1291, "volume": 2080644.17, "close_time": 1771271999999, "quote_volume": 266861.120415, "trades": 2605, "taker_buy_base": 1096675.93, "taker_buy_quote": 140708.124821 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1291, "high": 0.1316, "low": 0.1284, "close": 0.1302, "volume": 1352506.89, "close_time": 1771286399999, "quote_volume": 176556.716714, "trades": 1641, "taker_buy_base": 664721.38, "taker_buy_quote": 86778.194688 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1303, "high": 0.131, "low": 0.1293, "close": 0.1297, "volume": 582552.2, "close_time": 1771300799999, "quote_volume": 75823.878364, "trades": 1742, "taker_buy_base": 356336.69, "taker_buy_quote": 46379.723732 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1296, "high": 0.1305, "low": 0.1277, "close": 0.1279, "volume": 1690597.1, "close_time": 1771315199999, "quote_volume": 217302.665114, "trades": 2234, "taker_buy_base": 702856.53, "taker_buy_quote": 90341.524905 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1278, "high": 0.1282, "low": 0.1266, "close": 0.1279, "volume": 1286903.61, "close_time": 1771329599999, "quote_volume": 164174.211581, "trades": 1579, "taker_buy_base": 723017.6, "taker_buy_quote": 92213.159606 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1278, "high": 0.129, "low": 0.1239, "close": 0.1264, "volume": 2945635.45, "close_time": 1771343999999, "quote_volume": 371804.103909, "trades": 4005, "taker_buy_base": 1652938.21, "taker_buy_quote": 208687.788366 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1265, "high": 0.1294, "low": 0.1258, "close": 0.1277, "volume": 1709581.77, "close_time": 1771358399999, "quote_volume": 218036.819986, "trades": 2885, "taker_buy_base": 974354.82, "taker_buy_quote": 124306.118935 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1261, "close": 0.1267, "volume": 1129527.48, "close_time": 1771372799999, "quote_volume": 143288.943738, "trades": 1268, "taker_buy_base": 672560.99, "taker_buy_quote": 85304.435275 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1256, "close": 0.1276, "volume": 550007.01, "close_time": 1771387199999, "quote_volume": 69624.46945, "trades": 1010, "taker_buy_base": 310274.56, "taker_buy_quote": 39287.124692 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1269, "close": 0.1276, "volume": 544651.45, "close_time": 1771401599999, "quote_volume": 69370.105326, "trades": 715, "taker_buy_base": 249415.39, "taker_buy_quote": 31768.990575 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1259, "close": 0.1262, "volume": 821577.46, "close_time": 1771415999999, "quote_volume": 104451.844224, "trades": 1172, "taker_buy_base": 463147.83, "taker_buy_quote": 58878.231359 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1262, "high": 0.1271, "low": 0.1237, "close": 0.1253, "volume": 2107177.54, "close_time": 1771430399999, "quote_volume": 263654.564348, "trades": 2571, "taker_buy_base": 1175799.42, "taker_buy_quote": 147161.02858 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1186, "close": 0.1189, "volume": 3010389.75, "close_time": 1771444799999, "quote_volume": 366925.937166, "trades": 4510, "taker_buy_base": 1572697.07, "taker_buy_quote": 191562.195442 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1154, "close": 0.1165, "volume": 3695330.79, "close_time": 1771459199999, "quote_volume": 432139.652265, "trades": 6838, "taker_buy_base": 2325170.72, "taker_buy_quote": 271625.266303 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1127, "close": 0.114, "volume": 3313879.77, "close_time": 1771473599999, "quote_volume": 381102.493501, "trades": 3618, "taker_buy_base": 2068623.3, "taker_buy_quote": 237978.048109 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1073, "close": 0.1086, "volume": 7688001.34, "close_time": 1771487999999, "quote_volume": 848596.489277, "trades": 14898, "taker_buy_base": 5037086.12, "taker_buy_quote": 555845.981513 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1086, "high": 0.1121, "low": 0.1072, "close": 0.1088, "volume": 6901933.3, "close_time": 1771502399999, "quote_volume": 755514.678447, "trades": 8751, "taker_buy_base": 3988015.61, "taker_buy_quote": 436205.81056 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1088, "high": 0.1112, "low": 0.1071, "close": 0.1083, "volume": 4898697.5, "close_time": 1771516799999, "quote_volume": 536403.300891, "trades": 6095, "taker_buy_base": 2654109.69, "taker_buy_quote": 290539.611506 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1084, "high": 0.112, "low": 0.1072, "close": 0.1097, "volume": 5145145.29, "close_time": 1771531199999, "quote_volume": 565475.808451, "trades": 6319, "taker_buy_base": 2794552.36, "taker_buy_quote": 307172.931553 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1098, "high": 0.1113, "low": 0.1079, "close": 0.1111, "volume": 2006626.87, "close_time": 1771545599999, "quote_volume": 219547.235629, "trades": 2054, "taker_buy_base": 1257055.3, "taker_buy_quote": 137477.000709 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1112, "high": 0.1123, "low": 0.1096, "close": 0.1101, "volume": 2620670.7, "close_time": 1771559999999, "quote_volume": 290904.629223, "trades": 2366, "taker_buy_base": 1307530.24, "taker_buy_quote": 145181.801476 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1101, "high": 0.1103, "low": 0.108, "close": 0.1085, "volume": 2912707.57, "close_time": 1771574399999, "quote_volume": 317362.804106, "trades": 2905, "taker_buy_base": 1582410.21, "taker_buy_quote": 172245.279177 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1085, "high": 0.1089, "low": 0.1073, "close": 0.1074, "volume": 2475390.56, "close_time": 1771588799999, "quote_volume": 267495.690065, "trades": 1841, "taker_buy_base": 1147908.7, "taker_buy_quote": 123993.040385 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1073, "high": 0.1117, "low": 0.1055, "close": 0.1117, "volume": 5119191.94, "close_time": 1771603199999, "quote_volume": 556651.316303, "trades": 4788, "taker_buy_base": 2813616.71, "taker_buy_quote": 305947.164445 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1117, "high": 0.1142, "low": 0.1089, "close": 0.1108, "volume": 4900898.01, "close_time": 1771617599999, "quote_volume": 544597.586937, "trades": 4485, "taker_buy_base": 2641855.42, "taker_buy_quote": 293439.535067 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1099, "close": 0.1107, "volume": 1028345.73, "close_time": 1771631999999, "quote_volume": 113762.933826, "trades": 1153, "taker_buy_base": 561544.13, "taker_buy_quote": 62113.89312 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1097, "close": 0.1109, "volume": 1164879.73, "close_time": 1771646399999, "quote_volume": 128597.220517, "trades": 1187, "taker_buy_base": 613785.12, "taker_buy_quote": 67754.924577 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1109, "high": 0.1146, "low": 0.1108, "close": 0.1125, "volume": 5147457.64, "close_time": 1771660799999, "quote_volume": 581218.609771, "trades": 3520, "taker_buy_base": 2424219.96, "taker_buy_quote": 273519.226088 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1125, "high": 0.1147, "low": 0.1112, "close": 0.1113, "volume": 2572469.27, "close_time": 1771675199999, "quote_volume": 291051.005809, "trades": 2187, "taker_buy_base": 1511312.97, "taker_buy_quote": 170953.821744 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1114, "high": 0.1125, "low": 0.1105, "close": 0.1111, "volume": 1640056.33, "close_time": 1771689599999, "quote_volume": 182736.400439, "trades": 1642, "taker_buy_base": 781830.85, "taker_buy_quote": 87158.816534 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1095, "close": 0.11, "volume": 1396719.34, "close_time": 1771703999999, "quote_volume": 153882.585454, "trades": 1389, "taker_buy_base": 596934.03, "taker_buy_quote": 65767.763709 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1099, "high": 0.1106, "low": 0.1085, "close": 0.1086, "volume": 1512520.21, "close_time": 1771718399999, "quote_volume": 166184.299734, "trades": 1372, "taker_buy_base": 711845.94, "taker_buy_quote": 78233.591037 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1066, "close": 0.1072, "volume": 2410137.03, "close_time": 1771732799999, "quote_volume": 259014.933622, "trades": 2212, "taker_buy_base": 1180778.11, "taker_buy_quote": 126868.506732 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1071, "high": 0.108, "low": 0.1068, "close": 0.1069, "volume": 1399655.63, "close_time": 1771747199999, "quote_volume": 150292.03522, "trades": 1271, "taker_buy_base": 614349.26, "taker_buy_quote": 65997.192658 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.107, "high": 0.1092, "low": 0.106, "close": 0.1087, "volume": 3277101.17, "close_time": 1771761599999, "quote_volume": 353349.735085, "trades": 1997, "taker_buy_base": 1343078.37, "taker_buy_quote": 144639.815692 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1087, "high": 0.1101, "low": 0.1066, "close": 0.1082, "volume": 2408465.22, "close_time": 1771775999999, "quote_volume": 260166.352829, "trades": 2272, "taker_buy_base": 1172381.95, "taker_buy_quote": 126536.550135 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1058, "close": 0.1065, "volume": 2491503.97, "close_time": 1771790399999, "quote_volume": 266901.762381, "trades": 2282, "taker_buy_base": 1205798.0, "taker_buy_quote": 129195.800875 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1065, "high": 0.1078, "low": 0.1047, "close": 0.1075, "volume": 1501267.28, "close_time": 1771804799999, "quote_volume": 159493.746139, "trades": 1648, "taker_buy_base": 868269.17, "taker_buy_quote": 92299.462555 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1006, "close": 0.1027, "volume": 3867240.29, "close_time": 1771819199999, "quote_volume": 397931.631132, "trades": 6146, "taker_buy_base": 1857547.29, "taker_buy_quote": 191049.130246 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1027, "high": 0.1052, "low": 0.1014, "close": 0.1048, "volume": 2105990.53, "close_time": 1771833599999, "quote_volume": 217823.288296, "trades": 2952, "taker_buy_base": 1105733.66, "taker_buy_quote": 114462.6083 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1047, "high": 0.1067, "low": 0.1041, "close": 0.1059, "volume": 1664855.44, "close_time": 1771847999999, "quote_volume": 175758.3783, "trades": 2202, "taker_buy_base": 818333.58, "taker_buy_quote": 86370.811047 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1059, "high": 0.1073, "low": 0.1032, "close": 0.1033, "volume": 2164456.44, "close_time": 1771862399999, "quote_volume": 226756.926787, "trades": 2789, "taker_buy_base": 973967.17, "taker_buy_quote": 101968.871447 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1009, "close": 0.1019, "volume": 2043153.44, "close_time": 1771876799999, "quote_volume": 209383.401769, "trades": 2949, "taker_buy_base": 1030625.59, "taker_buy_quote": 105578.801039 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1019, "high": 0.104, "low": 0.1012, "close": 0.103, "volume": 1319390.53, "close_time": 1771891199999, "quote_volume": 135824.331639, "trades": 2124, "taker_buy_base": 668090.14, "taker_buy_quote": 68831.957078 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1016, "close": 0.102, "volume": 2297691.17, "close_time": 1771905599999, "quote_volume": 236221.450685, "trades": 3587, "taker_buy_base": 1129108.75, "taker_buy_quote": 116119.895695 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.102, "high": 0.1021, "low": 0.1002, "close": 0.1013, "volume": 2666543.77, "close_time": 1771919999999, "quote_volume": 269692.634023, "trades": 3165, "taker_buy_base": 1294491.76, "taker_buy_quote": 130947.24629 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1005, "close": 0.1011, "volume": 1245486.45, "close_time": 1771934399999, "quote_volume": 126374.125152, "trades": 1625, "taker_buy_base": 562688.87, "taker_buy_quote": 57091.758464 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1011, "high": 0.1041, "low": 0.1003, "close": 0.1039, "volume": 2583117.18, "close_time": 1771948799999, "quote_volume": 263407.810451, "trades": 3391, "taker_buy_base": 1279111.82, "taker_buy_quote": 130677.03812 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1038, "high": 0.1049, "low": 0.1023, "close": 0.103, "volume": 2521165.99, "close_time": 1771963199999, "quote_volume": 260667.914815, "trades": 2855, "taker_buy_base": 1512037.83, "taker_buy_quote": 156248.262455 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.103, "high": 0.1032, "low": 0.1016, "close": 0.1017, "volume": 2882878.13, "close_time": 1771977599999, "quote_volume": 294408.650676, "trades": 2507, "taker_buy_base": 1508992.78, "taker_buy_quote": 154091.063394 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1018, "high": 0.1054, "low": 0.1013, "close": 0.1035, "volume": 3726590.81, "close_time": 1771991999999, "quote_volume": 387360.323568, "trades": 3700, "taker_buy_base": 1862921.33, "taker_buy_quote": 193615.052586 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1028, "close": 0.1042, "volume": 1905429.18, "close_time": 1772006399999, "quote_volume": 197776.282999, "trades": 1723, "taker_buy_base": 839488.31, "taker_buy_quote": 87128.566849 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1043, "high": 0.1055, "low": 0.1037, "close": 0.1046, "volume": 1169664.81, "close_time": 1772020799999, "quote_volume": 122404.796428, "trades": 1655, "taker_buy_base": 468417.89, "taker_buy_quote": 48959.771711 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1046, "high": 0.112, "low": 0.1041, "close": 0.1109, "volume": 6103326.11, "close_time": 1772035199999, "quote_volume": 659698.495743, "trades": 6177, "taker_buy_base": 2880314.12, "taker_buy_quote": 311729.665529 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1109, "high": 0.114, "low": 0.1108, "close": 0.1137, "volume": 4562689.89, "close_time": 1772049599999, "quote_volume": 513676.137053, "trades": 6205, "taker_buy_base": 2024773.51, "taker_buy_quote": 227831.877911 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1088, "close": 0.1099, "volume": 4863846.84, "close_time": 1772063999999, "quote_volume": 545626.049531, "trades": 5350, "taker_buy_base": 2432548.79, "taker_buy_quote": 271971.833761 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1077, "close": 0.1086, "volume": 2312952.56, "close_time": 1772078399999, "quote_volume": 252680.883143, "trades": 2835, "taker_buy_base": 966750.81, "taker_buy_quote": 105622.087867 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1064, "close": 0.1068, "volume": 1840383.02, "close_time": 1772092799999, "quote_volume": 198445.685403, "trades": 2339, "taker_buy_base": 797251.27, "taker_buy_quote": 85831.241067 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1068, "high": 0.109, "low": 0.106, "close": 0.1067, "volume": 3330935.22, "close_time": 1772107199999, "quote_volume": 357642.514779, "trades": 2793, "taker_buy_base": 1828742.53, "taker_buy_quote": 196315.734197 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1062, "close": 0.1072, "volume": 4289380.08, "close_time": 1772121599999, "quote_volume": 461153.643036, "trades": 4246, "taker_buy_base": 1988572.19, "taker_buy_quote": 213638.125694 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1032, "close": 0.1066, "volume": 5789511.72, "close_time": 1772135999999, "quote_volume": 607692.281857, "trades": 5069, "taker_buy_base": 3152913.93, "taker_buy_quote": 330165.875959 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1065, "high": 0.107, "low": 0.1051, "close": 0.1059, "volume": 1285168.46, "close_time": 1772150399999, "quote_volume": 136099.14726, "trades": 1756, "taker_buy_base": 613400.13, "taker_buy_quote": 64923.10141 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1059, "high": 0.1073, "low": 0.1052, "close": 0.1072, "volume": 1349528.6, "close_time": 1772164799999, "quote_volume": 143077.81076, "trades": 1515, "taker_buy_base": 658686.13, "taker_buy_quote": 69778.620004 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1072, "high": 0.1104, "low": 0.1072, "close": 0.1094, "volume": 3594112.5, "close_time": 1772179199999, "quote_volume": 392371.0019, "trades": 3494, "taker_buy_base": 1903516.43, "taker_buy_quote": 207839.078866 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1095, "high": 0.1109, "low": 0.1064, "close": 0.1069, "volume": 5106372.87, "close_time": 1772193599999, "quote_volume": 555488.82505, "trades": 4615, "taker_buy_base": 2519004.25, "taker_buy_quote": 274190.925946 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1052, "close": 0.1061, "volume": 2902948.88, "close_time": 1772207999999, "quote_volume": 308397.074766, "trades": 3371, "taker_buy_base": 1417559.2, "taker_buy_quote": 150567.778845 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.106, "high": 0.106, "low": 0.1028, "close": 0.1032, "volume": 1973019.73, "close_time": 1772222399999, "quote_volume": 206005.92146, "trades": 2875, "taker_buy_base": 887330.35, "taker_buy_quote": 92608.740218 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1001, "close": 0.1024, "volume": 2196548.3, "close_time": 1772236799999, "quote_volume": 224832.769639, "trades": 2866, "taker_buy_base": 1130557.05, "taker_buy_quote": 115760.570627 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1024, "high": 0.104, "low": 0.1015, "close": 0.102, "volume": 3206378.67, "close_time": 1772251199999, "quote_volume": 329275.448762, "trades": 2165, "taker_buy_base": 1674942.43, "taker_buy_quote": 172071.017788 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1019, "high": 0.1025, "low": 0.0949, "close": 0.0965, "volume": 7555887.75, "close_time": 1772265599999, "quote_volume": 741384.502947, "trades": 7558, "taker_buy_base": 4012187.75, "taker_buy_quote": 393361.884256 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0937, "close": 0.0943, "volume": 6916198.42, "close_time": 1772279999999, "quote_volume": 656581.700217, "trades": 4884, "taker_buy_base": 3645520.39, "taker_buy_quote": 345992.784136 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0943, "high": 0.0983, "low": 0.094, "close": 0.0968, "volume": 4753519.48, "close_time": 1772294399999, "quote_volume": 458409.843697, "trades": 4237, "taker_buy_base": 2421247.97, "taker_buy_quote": 233435.145184 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0967, "high": 0.1021, "low": 0.0951, "close": 0.101, "volume": 4604493.3, "close_time": 1772308799999, "quote_volume": 450441.321497, "trades": 3992, "taker_buy_base": 2271591.62, "taker_buy_quote": 222384.656029 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.101, "high": 0.1039, "low": 0.1008, "close": 0.1034, "volume": 2850220.6, "close_time": 1772323199999, "quote_volume": 291333.034689, "trades": 3357, "taker_buy_base": 1276038.46, "taker_buy_quote": 130379.060336 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1035, "high": 0.1076, "low": 0.1013, "close": 0.1057, "volume": 4193695.76, "close_time": 1772337599999, "quote_volume": 440076.990991, "trades": 4702, "taker_buy_base": 1827971.37, "taker_buy_quote": 191674.300227 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1057, "high": 0.1068, "low": 0.1038, "close": 0.1048, "volume": 3683452.65, "close_time": 1772351999999, "quote_volume": 387482.255439, "trades": 2958, "taker_buy_base": 1832752.44, "taker_buy_quote": 192837.220259 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1016, "close": 0.1017, "volume": 2759455.28, "close_time": 1772366399999, "quote_volume": 283010.027273, "trades": 2610, "taker_buy_base": 1297689.53, "taker_buy_quote": 133114.001453 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1016, "high": 0.1034, "low": 0.0995, "close": 0.1023, "volume": 4984124.03, "close_time": 1772380799999, "quote_volume": 506881.140506, "trades": 4600, "taker_buy_base": 2518771.07, "taker_buy_quote": 256028.299774 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1023, "high": 0.1035, "low": 0.0995, "close": 0.0997, "volume": 4520150.15, "close_time": 1772395199999, "quote_volume": 458775.818046, "trades": 4661, "taker_buy_base": 2261557.24, "taker_buy_quote": 229638.553541 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0998, "high": 0.1018, "low": 0.0979, "close": 0.1009, "volume": 4850993.98, "close_time": 1772409599999, "quote_volume": 482760.173139, "trades": 3547, "taker_buy_base": 2238655.25, "taker_buy_quote": 222622.397938 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.101, "high": 0.1038, "low": 0.1007, "close": 0.1023, "volume": 3609494.5, "close_time": 1772423999999, "quote_volume": 368822.431046, "trades": 3209, "taker_buy_base": 1403371.42, "taker_buy_quote": 143211.462901 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1023, "high": 0.1023, "low": 0.0995, "close": 0.1015, "volume": 2286899.68, "close_time": 1772438399999, "quote_volume": 230872.813629, "trades": 2513, "taker_buy_base": 1251961.33, "taker_buy_quote": 126255.689352 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1014, "high": 0.1047, "low": 0.0998, "close": 0.1027, "volume": 8137342.96, "close_time": 1772452799999, "quote_volume": 831319.808482, "trades": 6475, "taker_buy_base": 3805936.73, "taker_buy_quote": 388748.364788 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1028, "high": 0.1093, "low": 0.1023, "close": 0.107, "volume": 6413495.58, "close_time": 1772467199999, "quote_volume": 675854.294718, "trades": 7575, "taker_buy_base": 3056240.16, "taker_buy_quote": 322221.477871 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.107, "high": 0.1088, "low": 0.105, "close": 0.1058, "volume": 2820916.88, "close_time": 1772481599999, "quote_volume": 300898.021003, "trades": 3983, "taker_buy_base": 1281999.07, "taker_buy_quote": 136812.712179 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1058, "high": 0.1069, "low": 0.1032, "close": 0.1033, "volume": 3133703.03, "close_time": 1772495999999, "quote_volume": 328970.022738, "trades": 2792, "taker_buy_base": 1158326.07, "taker_buy_quote": 121504.9184 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1033, "high": 0.1053, "low": 0.1019, "close": 0.1028, "volume": 5533385.5, "close_time": 1772510399999, "quote_volume": 571431.894499, "trades": 5521, "taker_buy_base": 2348569.72, "taker_buy_quote": 242890.799031 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1013, "close": 0.1015, "volume": 2164084.92, "close_time": 1772524799999, "quote_volume": 220731.192193, "trades": 2573, "taker_buy_base": 821372.94, "taker_buy_quote": 83820.40846 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1015, "high": 0.1019, "low": 0.0976, "close": 0.0988, "volume": 3281848.28, "close_time": 1772539199999, "quote_volume": 326930.399533, "trades": 3657, "taker_buy_base": 1543476.42, "taker_buy_quote": 153704.589066 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0987, "high": 0.1013, "low": 0.0982, "close": 0.1004, "volume": 4197316.73, "close_time": 1772553599999, "quote_volume": 418746.696759, "trades": 4651, "taker_buy_base": 2161086.37, "taker_buy_quote": 215780.195099 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1004, "high": 0.1032, "low": 0.0995, "close": 0.1011, "volume": 4330521.32, "close_time": 1772567999999, "quote_volume": 440801.650953, "trades": 6029, "taker_buy_base": 2107181.71, "taker_buy_quote": 214666.974115 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0987, "close": 0.0998, "volume": 2463814.57, "close_time": 1772582399999, "quote_volume": 245834.915979, "trades": 2183, "taker_buy_base": 1384467.64, "taker_buy_quote": 138108.58998 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0999, "high": 0.1015, "low": 0.099, "close": 0.1002, "volume": 2546567.35, "close_time": 1772596799999, "quote_volume": 255802.236638, "trades": 2570, "taker_buy_base": 1280382.29, "taker_buy_quote": 128558.092539 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1003, "high": 0.102, "low": 0.0995, "close": 0.1017, "volume": 1711620.46, "close_time": 1772611199999, "quote_volume": 172254.88405, "trades": 1906, "taker_buy_base": 954330.18, "taker_buy_quote": 96021.010243 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1017, "high": 0.1052, "low": 0.101, "close": 0.1031, "volume": 3256204.94, "close_time": 1772625599999, "quote_volume": 337547.335414, "trades": 3739, "taker_buy_base": 1542923.68, "taker_buy_quote": 159835.538871 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.103, "high": 0.1057, "low": 0.1019, "close": 0.1057, "volume": 2688905.93, "close_time": 1772639999999, "quote_volume": 278195.394485, "trades": 4187, "taker_buy_base": 1369792.76, "taker_buy_quote": 141710.692956 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1057, "high": 0.1072, "low": 0.1037, "close": 0.1064, "volume": 2578384.44, "close_time": 1772654399999, "quote_volume": 272232.063612, "trades": 3172, "taker_buy_base": 1111051.45, "taker_buy_quote": 117328.637074 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1064, "high": 0.1065, "low": 0.103, "close": 0.1041, "volume": 1650477.07, "close_time": 1772668799999, "quote_volume": 172842.695501, "trades": 1914, "taker_buy_base": 674163.24, "taker_buy_quote": 70760.432173 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1041, "high": 0.1041, "low": 0.102, "close": 0.1023, "volume": 1451103.36, "close_time": 1772683199999, "quote_volume": 149279.418826, "trades": 1839, "taker_buy_base": 573289.08, "taker_buy_quote": 59012.176935 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1024, "high": 0.1038, "low": 0.1019, "close": 0.1022, "volume": 3532094.75, "close_time": 1772697599999, "quote_volume": 363074.991733, "trades": 2017, "taker_buy_base": 2412457.99, "taker_buy_quote": 247912.59284 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1022, "high": 0.1041, "low": 0.1016, "close": 0.1024, "volume": 3215611.4, "close_time": 1772711999999, "quote_volume": 331937.003532, "trades": 3108, "taker_buy_base": 1385439.29, "taker_buy_quote": 142951.19204 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1025, "high": 0.1038, "low": 0.1009, "close": 0.1011, "volume": 4434432.95, "close_time": 1772726399999, "quote_volume": 454388.274703, "trades": 4662, "taker_buy_base": 2244272.48, "taker_buy_quote": 230042.135425 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1011, "high": 0.1019, "low": 0.099, "close": 0.1011, "volume": 3082371.84, "close_time": 1772740799999, "quote_volume": 308513.326317, "trades": 3665, "taker_buy_base": 1684265.53, "taker_buy_quote": 168569.412334 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1011, "high": 0.1024, "low": 0.1001, "close": 0.1003, "volume": 1924935.74, "close_time": 1772755199999, "quote_volume": 195025.27729, "trades": 1957, "taker_buy_base": 894601.53, "taker_buy_quote": 90738.071883 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1003, "high": 0.1021, "low": 0.0995, "close": 0.1021, "volume": 1266917.03, "close_time": 1772769599999, "quote_volume": 127744.057196, "trades": 1720, "taker_buy_base": 704204.09, "taker_buy_quote": 71105.775445 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.102, "high": 0.1028, "low": 0.1003, "close": 0.1025, "volume": 1563797.54, "close_time": 1772783999999, "quote_volume": 158409.702166, "trades": 2023, "taker_buy_base": 833652.11, "taker_buy_quote": 84500.067516 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1, "close": 0.1001, "volume": 2099811.36, "close_time": 1772798399999, "quote_volume": 212434.130174, "trades": 2000, "taker_buy_base": 1078141.31, "taker_buy_quote": 109047.408033 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1, "high": 0.1011, "low": 0.0969, "close": 0.0975, "volume": 4956972.08, "close_time": 1772812799999, "quote_volume": 489865.203356, "trades": 5543, "taker_buy_base": 2509368.75, "taker_buy_quote": 247923.421647 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0975, "high": 0.099, "low": 0.0965, "close": 0.0985, "volume": 1350097.35, "close_time": 1772827199999, "quote_volume": 131939.342829, "trades": 2084, "taker_buy_base": 803279.48, "taker_buy_quote": 78474.927705 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0985, "high": 0.1, "low": 0.0982, "close": 0.0993, "volume": 916686.05, "close_time": 1772841599999, "quote_volume": 90750.362945, "trades": 997, "taker_buy_base": 476127.25, "taker_buy_quote": 47119.882643 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0976, "close": 0.0977, "volume": 2343972.88, "close_time": 1772855999999, "quote_volume": 230469.383621, "trades": 2000, "taker_buy_base": 956001.28, "taker_buy_quote": 94019.586666 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0956, "close": 0.0964, "volume": 1878949.99, "close_time": 1772870399999, "quote_volume": 181915.626172, "trades": 1832, "taker_buy_base": 828492.34, "taker_buy_quote": 80222.190751 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0954, "close": 0.0958, "volume": 1769613.78, "close_time": 1772884799999, "quote_volume": 170172.916395, "trades": 1803, "taker_buy_base": 1090703.84, "taker_buy_quote": 104921.341161 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0958, "high": 0.096, "low": 0.0943, "close": 0.0949, "volume": 3124750.15, "close_time": 1772899199999, "quote_volume": 297663.612667, "trades": 2986, "taker_buy_base": 1736362.95, "taker_buy_quote": 165585.483734 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.095, "high": 0.0963, "low": 0.0946, "close": 0.0951, "volume": 1948412.95, "close_time": 1772913599999, "quote_volume": 186049.060014, "trades": 1968, "taker_buy_base": 938463.35, "taker_buy_quote": 89674.469078 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0937, "close": 0.0946, "volume": 1175874.8, "close_time": 1772927999999, "quote_volume": 111465.970237, "trades": 1412, "taker_buy_base": 599820.89, "taker_buy_quote": 56919.276883 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0947, "high": 0.0947, "low": 0.093, "close": 0.0933, "volume": 1449159.33, "close_time": 1772942399999, "quote_volume": 136189.523093, "trades": 1435, "taker_buy_base": 827019.68, "taker_buy_quote": 77698.046612 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0932, "high": 0.0941, "low": 0.0924, "close": 0.0938, "volume": 1508293.35, "close_time": 1772956799999, "quote_volume": 140753.099226, "trades": 1585, "taker_buy_base": 718774.91, "taker_buy_quote": 67081.089468 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0938, "high": 0.0953, "low": 0.0932, "close": 0.0945, "volume": 1078575.21, "close_time": 1772971199999, "quote_volume": 101471.497965, "trades": 1482, "taker_buy_base": 546798.93, "taker_buy_quote": 51456.450271 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0921, "close": 0.0927, "volume": 3714004.69, "close_time": 1772985599999, "quote_volume": 346819.173825, "trades": 3052, "taker_buy_base": 1806132.46, "taker_buy_quote": 168658.474174 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0927, "high": 0.0949, "low": 0.0919, "close": 0.0946, "volume": 1577002.9, "close_time": 1772999999999, "quote_volume": 146945.417983, "trades": 1639, "taker_buy_base": 724659.03, "taker_buy_quote": 67476.18751 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0921, "close": 0.0933, "volume": 2394280.01, "close_time": 1773014399999, "quote_volume": 224393.160105, "trades": 2683, "taker_buy_base": 1160333.57, "taker_buy_quote": 108802.122568 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0933, "high": 0.0957, "low": 0.0929, "close": 0.0943, "volume": 3097508.23, "close_time": 1773028799999, "quote_volume": 292013.168369, "trades": 3270, "taker_buy_base": 1721049.93, "taker_buy_quote": 162198.039269 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0944, "high": 0.0973, "low": 0.0942, "close": 0.0954, "volume": 3209708.52, "close_time": 1773043199999, "quote_volume": 307416.011807, "trades": 2669, "taker_buy_base": 1545798.46, "taker_buy_quote": 147982.455663 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0929, "close": 0.0938, "volume": 2876199.7, "close_time": 1773057599999, "quote_volume": 272340.36789, "trades": 2619, "taker_buy_base": 1578312.62, "taker_buy_quote": 149597.790311 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0939, "high": 0.096, "low": 0.0939, "close": 0.0951, "volume": 3094757.19, "close_time": 1773071999999, "quote_volume": 293931.684769, "trades": 3612, "taker_buy_base": 1570482.99, "taker_buy_quote": 149149.263049 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0951, "high": 0.0966, "low": 0.0939, "close": 0.0948, "volume": 1792323.14, "close_time": 1773086399999, "quote_volume": 170345.215989, "trades": 2355, "taker_buy_base": 851566.96, "taker_buy_quote": 80991.260578 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0936, "close": 0.0938, "volume": 851498.48, "close_time": 1773100799999, "quote_volume": 80638.399849, "trades": 1054, "taker_buy_base": 507116.52, "taker_buy_quote": 48078.849425 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0938, "high": 0.0957, "low": 0.0934, "close": 0.094, "volume": 2195536.43, "close_time": 1773115199999, "quote_volume": 207287.332055, "trades": 2072, "taker_buy_base": 1152412.42, "taker_buy_quote": 108840.05703 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0941, "high": 0.0954, "low": 0.0938, "close": 0.0949, "volume": 1275201.81, "close_time": 1773129599999, "quote_volume": 120726.583036, "trades": 1287, "taker_buy_base": 650132.76, "taker_buy_quote": 61538.348548 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.095, "high": 0.0969, "low": 0.0948, "close": 0.0954, "volume": 2242454.24, "close_time": 1773143999999, "quote_volume": 214979.176708, "trades": 2092, "taker_buy_base": 1269614.81, "taker_buy_quote": 121687.481027 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0954, "high": 0.0978, "low": 0.0946, "close": 0.0969, "volume": 3641298.66, "close_time": 1773158399999, "quote_volume": 349386.369683, "trades": 3729, "taker_buy_base": 2097093.43, "taker_buy_quote": 201337.09525 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0936, "close": 0.0946, "volume": 3305700.89, "close_time": 1773172799999, "quote_volume": 315722.504596, "trades": 3139, "taker_buy_base": 1557162.39, "taker_buy_quote": 148654.413803 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0945, "high": 0.095, "low": 0.0931, "close": 0.094, "volume": 1638397.15, "close_time": 1773187199999, "quote_volume": 154188.762279, "trades": 1584, "taker_buy_base": 835642.19, "taker_buy_quote": 78613.931081 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0935, "close": 0.0945, "volume": 2754678.59, "close_time": 1773201599999, "quote_volume": 259715.948089, "trades": 1635, "taker_buy_base": 1722833.41, "taker_buy_quote": 162397.323332 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0928, "close": 0.0947, "volume": 3460754.9, "close_time": 1773215999999, "quote_volume": 325631.673321, "trades": 2572, "taker_buy_base": 1687411.91, "taker_buy_quote": 159146.209198 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0947, "high": 0.0959, "low": 0.0943, "close": 0.0953, "volume": 1992976.64, "close_time": 1773230399999, "quote_volume": 189266.589036, "trades": 1744, "taker_buy_base": 840657.65, "taker_buy_quote": 79978.072254 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0953, "high": 0.0979, "low": 0.0952, "close": 0.0962, "volume": 4195276.8, "close_time": 1773244799999, "quote_volume": 405267.133382, "trades": 4439, "taker_buy_base": 2315102.72, "taker_buy_quote": 223706.493142 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0962, "high": 0.0969, "low": 0.0955, "close": 0.0967, "volume": 3631484.73, "close_time": 1773259199999, "quote_volume": 349512.218167, "trades": 2849, "taker_buy_base": 2379123.24, "taker_buy_quote": 229079.909191 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0963, "close": 0.0965, "volume": 2131539.49, "close_time": 1773273599999, "quote_volume": 206199.339773, "trades": 1749, "taker_buy_base": 1079258.94, "taker_buy_quote": 104460.650217 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0945, "close": 0.0947, "volume": 1818324.95, "close_time": 1773287999999, "quote_volume": 174391.830381, "trades": 1615, "taker_buy_base": 508391.72, "taker_buy_quote": 48750.150238 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0936, "close": 0.094, "volume": 1635102.2, "close_time": 1773302399999, "quote_volume": 153909.728149, "trades": 1425, "taker_buy_base": 784411.79, "taker_buy_quote": 73887.760236 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.094, "high": 0.096, "low": 0.0934, "close": 0.0945, "volume": 3218472.24, "close_time": 1773316799999, "quote_volume": 303982.894348, "trades": 2459, "taker_buy_base": 1769468.87, "taker_buy_quote": 167122.632253 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0944, "high": 0.0959, "low": 0.0932, "close": 0.0953, "volume": 2994602.56, "close_time": 1773331199999, "quote_volume": 283079.243195, "trades": 3262, "taker_buy_base": 1824694.12, "taker_buy_quote": 172549.344106 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0953, "high": 0.0972, "low": 0.0948, "close": 0.0965, "volume": 3046361.69, "close_time": 1773345599999, "quote_volume": 292263.442038, "trades": 2905, "taker_buy_base": 1584376.8, "taker_buy_quote": 152172.441334 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0964, "high": 0.0982, "low": 0.096, "close": 0.0977, "volume": 2049839.43, "close_time": 1773359999999, "quote_volume": 199323.823306, "trades": 2216, "taker_buy_base": 956063.89, "taker_buy_quote": 92985.666384 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0976, "high": 0.1009, "low": 0.0975, "close": 0.1004, "volume": 3038644.02, "close_time": 1773374399999, "quote_volume": 302427.60345, "trades": 3087, "taker_buy_base": 1444268.95, "taker_buy_quote": 143778.331452 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1006, "high": 0.1011, "low": 0.0999, "close": 0.1003, "volume": 1949777.15, "close_time": 1773388799999, "quote_volume": 195667.228855, "trades": 2136, "taker_buy_base": 930717.38, "taker_buy_quote": 93419.350275 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1002, "high": 0.1008, "low": 0.0994, "close": 0.1002, "volume": 1692829.88, "close_time": 1773403199999, "quote_volume": 169502.990857, "trades": 1854, "taker_buy_base": 676023.82, "taker_buy_quote": 67715.662231 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0998, "close": 0.1004, "volume": 3106986.96, "close_time": 1773417599999, "quote_volume": 312953.131313, "trades": 3289, "taker_buy_base": 1305877.07, "taker_buy_quote": 131534.25012 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0974, "close": 0.0976, "volume": 2866116.31, "close_time": 1773431999999, "quote_volume": 283697.471153, "trades": 2485, "taker_buy_base": 1650075.23, "taker_buy_quote": 163255.007146 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0977, "high": 0.098, "low": 0.0954, "close": 0.097, "volume": 2731780.2, "close_time": 1773446399999, "quote_volume": 264891.981126, "trades": 2167, "taker_buy_base": 1464257.96, "taker_buy_quote": 141934.561513 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0969, "high": 0.0977, "low": 0.0957, "close": 0.0974, "volume": 2549241.72, "close_time": 1773460799999, "quote_volume": 246534.974225, "trades": 2400, "taker_buy_base": 1365805.04, "taker_buy_quote": 132134.729774 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0956, "close": 0.0959, "volume": 2290279.37, "close_time": 1773475199999, "quote_volume": 221360.089056, "trades": 3141, "taker_buy_base": 1231053.33, "taker_buy_quote": 119042.544532 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0958, "close": 0.0964, "volume": 1524713.47, "close_time": 1773489599999, "quote_volume": 146656.395142, "trades": 1418, "taker_buy_base": 892631.83, "taker_buy_quote": 85887.937176 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0964, "high": 0.097, "low": 0.0956, "close": 0.0961, "volume": 1875696.03, "close_time": 1773503999999, "quote_volume": 180351.762533, "trades": 1411, "taker_buy_base": 881409.59, "taker_buy_quote": 84792.436593 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.096, "high": 0.0967, "low": 0.0955, "close": 0.0957, "volume": 1651623.29, "close_time": 1773518399999, "quote_volume": 158656.106761, "trades": 1428, "taker_buy_base": 902788.1, "taker_buy_quote": 86711.199478 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0956, "high": 0.0965, "low": 0.095, "close": 0.0961, "volume": 2183822.59, "close_time": 1773532799999, "quote_volume": 208670.208148, "trades": 1301, "taker_buy_base": 934242.68, "taker_buy_quote": 89396.011795 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.096, "high": 0.0974, "low": 0.0953, "close": 0.0965, "volume": 2665410.73, "close_time": 1773547199999, "quote_volume": 256937.471991, "trades": 1805, "taker_buy_base": 1498086.91, "taker_buy_quote": 144372.56592 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0957, "close": 0.0966, "volume": 1190585.63, "close_time": 1773561599999, "quote_volume": 114464.579384, "trades": 966, "taker_buy_base": 705032.64, "taker_buy_quote": 67777.120611 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0966, "high": 0.0974, "low": 0.0961, "close": 0.0974, "volume": 1953992.8, "close_time": 1773575999999, "quote_volume": 188874.22153, "trades": 1193, "taker_buy_base": 658593.85, "taker_buy_quote": 63666.421823 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0973, "high": 0.098, "low": 0.0961, "close": 0.0963, "volume": 2338030.97, "close_time": 1773590399999, "quote_volume": 226704.082773, "trades": 1931, "taker_buy_base": 1153257.34, "taker_buy_quote": 111800.021449 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0963, "high": 0.0983, "low": 0.0963, "close": 0.0982, "volume": 2228925.65, "close_time": 1773604799999, "quote_volume": 217082.951336, "trades": 2057, "taker_buy_base": 1217138.05, "taker_buy_quote": 118562.815199 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0982, "high": 0.0995, "low": 0.0977, "close": 0.099, "volume": 3313630.35, "close_time": 1773619199999, "quote_volume": 327072.881978, "trades": 2756, "taker_buy_base": 1611648.85, "taker_buy_quote": 159220.458965 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0991, "high": 0.1022, "low": 0.0983, "close": 0.1012, "volume": 2791781.33, "close_time": 1773633599999, "quote_volume": 279697.193663, "trades": 2812, "taker_buy_base": 1394262.37, "taker_buy_quote": 139775.257209 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1011, "high": 0.1027, "low": 0.1009, "close": 0.1026, "volume": 2591221.49, "close_time": 1773647999999, "quote_volume": 264021.128742, "trades": 3068, "taker_buy_base": 1279424.93, "taker_buy_quote": 130384.347903 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1013, "close": 0.1015, "volume": 2153921.82, "close_time": 1773662399999, "quote_volume": 220309.448408, "trades": 2485, "taker_buy_base": 1126682.25, "taker_buy_quote": 115240.778969 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1004, "close": 0.101, "volume": 2631241.64, "close_time": 1773676799999, "quote_volume": 267116.38162, "trades": 2873, "taker_buy_base": 1264817.01, "taker_buy_quote": 128460.306479 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1011, "high": 0.1036, "low": 0.101, "close": 0.1031, "volume": 1893001.07, "close_time": 1773691199999, "quote_volume": 194633.853022, "trades": 2297, "taker_buy_base": 923274.32, "taker_buy_quote": 94942.804244 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1031, "high": 0.1047, "low": 0.1028, "close": 0.1042, "volume": 1758725.5, "close_time": 1773705599999, "quote_volume": 182668.168156, "trades": 2179, "taker_buy_base": 881941.49, "taker_buy_quote": 91605.084642 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1021, "close": 0.103, "volume": 2889157.65, "close_time": 1773719999999, "quote_volume": 299804.423748, "trades": 3319, "taker_buy_base": 1387785.17, "taker_buy_quote": 144134.479632 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.103, "high": 0.1032, "low": 0.1013, "close": 0.1029, "volume": 2083325.33, "close_time": 1773734399999, "quote_volume": 212954.242022, "trades": 1998, "taker_buy_base": 1083873.01, "taker_buy_quote": 110805.774457 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1023, "close": 0.1028, "volume": 2298825.57, "close_time": 1773748799999, "quote_volume": 236638.009712, "trades": 2066, "taker_buy_base": 1051386.53, "taker_buy_quote": 108261.11471 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1013, "close": 0.1022, "volume": 2712865.58, "close_time": 1773763199999, "quote_volume": 276470.73381, "trades": 2956, "taker_buy_base": 1337203.8, "taker_buy_quote": 136296.672196 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1022, "high": 0.103, "low": 0.102, "close": 0.1022, "volume": 1613953.34, "close_time": 1773777599999, "quote_volume": 165460.138274, "trades": 1756, "taker_buy_base": 795225.51, "taker_buy_quote": 81536.956731 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1022, "high": 0.1035, "low": 0.1021, "close": 0.1025, "volume": 1159181.93, "close_time": 1773791999999, "quote_volume": 119346.522851, "trades": 1120, "taker_buy_base": 622193.33, "taker_buy_quote": 64049.52624 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1024, "high": 0.1039, "low": 0.1018, "close": 0.1033, "volume": 1746762.35, "close_time": 1773806399999, "quote_volume": 179631.816064, "trades": 1727, "taker_buy_base": 989130.76, "taker_buy_quote": 101767.833168 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1016, "close": 0.1021, "volume": 1432581.0, "close_time": 1773820799999, "quote_volume": 146935.066968, "trades": 1366, "taker_buy_base": 592606.54, "taker_buy_quote": 60742.074934 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1021, "high": 0.1026, "low": 0.099, "close": 0.0991, "volume": 3032083.02, "close_time": 1773835199999, "quote_volume": 305128.726659, "trades": 2487, "taker_buy_base": 1334056.46, "taker_buy_quote": 134406.320354 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0951, "close": 0.0957, "volume": 5894394.78, "close_time": 1773849599999, "quote_volume": 571268.901151, "trades": 5797, "taker_buy_base": 2847408.67, "taker_buy_quote": 275635.818322 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0944, "close": 0.0947, "volume": 3524521.86, "close_time": 1773863999999, "quote_volume": 336208.931862, "trades": 4666, "taker_buy_base": 1903016.45, "taker_buy_quote": 181493.093834 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0947, "high": 0.0961, "low": 0.0941, "close": 0.0952, "volume": 2077555.87, "close_time": 1773878399999, "quote_volume": 197946.317071, "trades": 2516, "taker_buy_base": 1021713.26, "taker_buy_quote": 97352.091661 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0936, "close": 0.0948, "volume": 2301814.18, "close_time": 1773892799999, "quote_volume": 217673.387407, "trades": 2825, "taker_buy_base": 1255165.04, "taker_buy_quote": 118726.507893 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0928, "close": 0.0934, "volume": 2642243.26, "close_time": 1773907199999, "quote_volume": 248809.210995, "trades": 3454, "taker_buy_base": 1424542.99, "taker_buy_quote": 134127.12312 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0932, "close": 0.0939, "volume": 3224047.84, "close_time": 1773921599999, "quote_volume": 302142.206443, "trades": 2728, "taker_buy_base": 2015344.32, "taker_buy_quote": 188912.912261 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0919, "close": 0.0928, "volume": 6461781.45, "close_time": 1773935999999, "quote_volume": 598993.003493, "trades": 4641, "taker_buy_base": 3582629.75, "taker_buy_quote": 332058.815814 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0928, "high": 0.094, "low": 0.0923, "close": 0.0936, "volume": 2132807.57, "close_time": 1773950399999, "quote_volume": 198622.884782, "trades": 2223, "taker_buy_base": 1122272.23, "taker_buy_quote": 104530.820335 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0936, "high": 0.095, "low": 0.0935, "close": 0.0949, "volume": 1400905.39, "close_time": 1773964799999, "quote_volume": 131692.091417, "trades": 1435, "taker_buy_base": 771850.18, "taker_buy_quote": 72582.490978 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0948, "high": 0.097, "low": 0.0945, "close": 0.0948, "volume": 3764763.18, "close_time": 1773979199999, "quote_volume": 360848.900574, "trades": 2549, "taker_buy_base": 1899696.81, "taker_buy_quote": 182072.287773 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0942, "close": 0.0951, "volume": 3014569.69, "close_time": 1773993599999, "quote_volume": 286662.670765, "trades": 2290, "taker_buy_base": 1545053.48, "taker_buy_quote": 146997.605534 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0941, "close": 0.0948, "volume": 3169926.18, "close_time": 1774007999999, "quote_volume": 300114.094097, "trades": 1847, "taker_buy_base": 1454429.21, "taker_buy_quote": 137718.893089 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0948, "high": 0.095, "low": 0.0933, "close": 0.0941, "volume": 3413778.28, "close_time": 1774022399999, "quote_volume": 321088.235999, "trades": 2616, "taker_buy_base": 1644064.8, "taker_buy_quote": 154603.063671 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0932, "close": 0.0937, "volume": 3089026.1, "close_time": 1774036799999, "quote_volume": 289517.711572, "trades": 2349, "taker_buy_base": 1738137.18, "taker_buy_quote": 162872.164475 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0937, "high": 0.0948, "low": 0.0929, "close": 0.094, "volume": 1746914.05, "close_time": 1774051199999, "quote_volume": 163977.628133, "trades": 1479, "taker_buy_base": 888118.87, "taker_buy_quote": 83357.005399 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.094, "high": 0.095, "low": 0.094, "close": 0.0947, "volume": 2515424.7, "close_time": 1774065599999, "quote_volume": 238096.402176, "trades": 1480, "taker_buy_base": 1264421.89, "taker_buy_quote": 119652.782258 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0945, "close": 0.0948, "volume": 2029423.87, "close_time": 1774079999999, "quote_volume": 192764.600738, "trades": 1348, "taker_buy_base": 1034319.74, "taker_buy_quote": 98273.033459 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0937, "close": 0.0938, "volume": 1328742.79, "close_time": 1774094399999, "quote_volume": 125261.489888, "trades": 993, "taker_buy_base": 595196.52, "taker_buy_quote": 56150.588852 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0938, "high": 0.0951, "low": 0.0932, "close": 0.0951, "volume": 2475900.82, "close_time": 1774108799999, "quote_volume": 232158.889828, "trades": 1457, "taker_buy_base": 1200407.61, "taker_buy_quote": 112659.705001 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0951, "high": 0.0951, "low": 0.093, "close": 0.0933, "volume": 1235553.83, "close_time": 1774123199999, "quote_volume": 116310.313005, "trades": 1242, "taker_buy_base": 615151.39, "taker_buy_quote": 57950.982778 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0892, "close": 0.0901, "volume": 4738487.27, "close_time": 1774137599999, "quote_volume": 431605.345951, "trades": 3383, "taker_buy_base": 2480562.34, "taker_buy_quote": 225797.167698 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09, "high": 0.0914, "low": 0.0877, "close": 0.0907, "volume": 6056561.26, "close_time": 1774151999999, "quote_volume": 543579.66852, "trades": 4865, "taker_buy_base": 3016248.92, "taker_buy_quote": 270778.34791 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0907, "high": 0.0919, "low": 0.0901, "close": 0.0901, "volume": 2034404.12, "close_time": 1774166399999, "quote_volume": 185211.894194, "trades": 1994, "taker_buy_base": 1051417.26, "taker_buy_quote": 95698.576825 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0891, "close": 0.0892, "volume": 2276289.83, "close_time": 1774180799999, "quote_volume": 204509.496616, "trades": 2042, "taker_buy_base": 1052481.31, "taker_buy_quote": 94533.465483 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0892, "high": 0.09, "low": 0.089, "close": 0.0894, "volume": 2188653.12, "close_time": 1774195199999, "quote_volume": 195920.401047, "trades": 2423, "taker_buy_base": 1172529.73, "taker_buy_quote": 104983.459294 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0879, "close": 0.0885, "volume": 1937777.32, "close_time": 1774209599999, "quote_volume": 171908.650314, "trades": 2104, "taker_buy_base": 1030818.83, "taker_buy_quote": 91452.910232 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0868, "close": 0.088, "volume": 2971602.1, "close_time": 1774223999999, "quote_volume": 261622.000623, "trades": 2603, "taker_buy_base": 1593797.27, "taker_buy_quote": 140329.604713 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0881, "high": 0.0895, "low": 0.0881, "close": 0.0888, "volume": 2894464.56, "close_time": 1774238399999, "quote_volume": 256943.178927, "trades": 2384, "taker_buy_base": 1530668.4, "taker_buy_quote": 135895.81084 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0887, "high": 0.0896, "low": 0.0876, "close": 0.0883, "volume": 2637354.3, "close_time": 1774252799999, "quote_volume": 233819.857421, "trades": 2675, "taker_buy_base": 1393801.32, "taker_buy_quote": 123548.254023 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0883, "high": 0.0922, "low": 0.0878, "close": 0.0911, "volume": 6104940.65, "close_time": 1774267199999, "quote_volume": 550949.313924, "trades": 5401, "taker_buy_base": 3059410.12, "taker_buy_quote": 275858.594759 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0911, "high": 0.0928, "low": 0.0907, "close": 0.0918, "volume": 5107456.28, "close_time": 1774281599999, "quote_volume": 469789.648586, "trades": 4506, "taker_buy_base": 2637045.22, "taker_buy_quote": 242630.708551 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0905, "close": 0.0907, "volume": 3787315.18, "close_time": 1774295999999, "quote_volume": 345140.137948, "trades": 3448, "taker_buy_base": 1871668.35, "taker_buy_quote": 170633.682496 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0907, "high": 0.0917, "low": 0.0902, "close": 0.0911, "volume": 3480218.49, "close_time": 1774310399999, "quote_volume": 316779.746879, "trades": 2537, "taker_buy_base": 1948387.86, "taker_buy_quote": 177284.959179 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0897, "close": 0.09, "volume": 3684404.17, "close_time": 1774324799999, "quote_volume": 333198.086338, "trades": 2519, "taker_buy_base": 1467671.23, "taker_buy_quote": 132663.763679 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0895, "close": 0.0907, "volume": 3849433.63, "close_time": 1774339199999, "quote_volume": 347089.850079, "trades": 2666, "taker_buy_base": 2091595.27, "taker_buy_quote": 188637.187657 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0903, "close": 0.0905, "volume": 2030371.5, "close_time": 1774353599999, "quote_volume": 184356.238738, "trades": 1890, "taker_buy_base": 1094259.85, "taker_buy_quote": 99411.40122 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0892, "close": 0.0895, "volume": 3954394.34, "close_time": 1774367999999, "quote_volume": 355892.639081, "trades": 3347, "taker_buy_base": 1760268.86, "taker_buy_quote": 158421.991475 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0883, "close": 0.0889, "volume": 2208811.45, "close_time": 1774382399999, "quote_volume": 196610.405372, "trades": 2446, "taker_buy_base": 1127676.4, "taker_buy_quote": 100402.763973 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0889, "high": 0.0903, "low": 0.0888, "close": 0.0899, "volume": 2689838.17, "close_time": 1774396799999, "quote_volume": 241647.39361, "trades": 2234, "taker_buy_base": 1231158.67, "taker_buy_quote": 110554.6606 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09, "high": 0.0907, "low": 0.0895, "close": 0.0904, "volume": 2509358.62, "close_time": 1774411199999, "quote_volume": 225857.9774, "trades": 1820, "taker_buy_base": 1325105.07, "taker_buy_quote": 119266.952922 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0897, "close": 0.0901, "volume": 1102966.46, "close_time": 1774425599999, "quote_volume": 99449.476335, "trades": 1217, "taker_buy_base": 542342.35, "taker_buy_quote": 48916.333069 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0902, "high": 0.0916, "low": 0.0901, "close": 0.0914, "volume": 1805033.0, "close_time": 1774439999999, "quote_volume": 164034.679652, "trades": 1547, "taker_buy_base": 1034604.17, "taker_buy_quote": 94051.308441 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0903, "close": 0.0906, "volume": 3436992.71, "close_time": 1774454399999, "quote_volume": 313236.20689, "trades": 2613, "taker_buy_base": 1507256.32, "taker_buy_quote": 137388.334214 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0901, "close": 0.0903, "volume": 2879902.05, "close_time": 1774468799999, "quote_volume": 261286.038621, "trades": 2419, "taker_buy_base": 1532560.84, "taker_buy_quote": 139062.099322 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0887, "close": 0.0902, "volume": 3101223.22, "close_time": 1774483199999, "quote_volume": 277652.228243, "trades": 2777, "taker_buy_base": 1785020.13, "taker_buy_quote": 159925.054619 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0885, "close": 0.0889, "volume": 2156089.26, "close_time": 1774497599999, "quote_volume": 193235.600126, "trades": 1943, "taker_buy_base": 1012880.92, "taker_buy_quote": 90861.334768 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0889, "high": 0.089, "low": 0.0877, "close": 0.0878, "volume": 3387798.73, "close_time": 1774511999999, "quote_volume": 299345.302906, "trades": 2926, "taker_buy_base": 1877742.63, "taker_buy_quote": 166091.121245 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0868, "close": 0.0873, "volume": 2503410.47, "close_time": 1774526399999, "quote_volume": 218887.761393, "trades": 2410, "taker_buy_base": 1345273.87, "taker_buy_quote": 117651.809147 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0873, "high": 0.0889, "low": 0.0872, "close": 0.0876, "volume": 2490263.12, "close_time": 1774540799999, "quote_volume": 219598.7788, "trades": 2810, "taker_buy_base": 1265709.57, "taker_buy_quote": 111585.863496 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0865, "close": 0.0868, "volume": 2037748.46, "close_time": 1774555199999, "quote_volume": 177880.745031, "trades": 2061, "taker_buy_base": 1068807.54, "taker_buy_quote": 93342.649228 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0868, "high": 0.0885, "low": 0.0866, "close": 0.0877, "volume": 2339558.6, "close_time": 1774569599999, "quote_volume": 205757.528185, "trades": 2177, "taker_buy_base": 1249821.75, "taker_buy_quote": 109892.909311 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0877, "high": 0.089, "low": 0.0875, "close": 0.0886, "volume": 3057080.31, "close_time": 1774583999999, "quote_volume": 270039.275778, "trades": 2085, "taker_buy_base": 1544583.97, "taker_buy_quote": 136523.214795 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0886, "high": 0.0904, "low": 0.0877, "close": 0.0904, "volume": 3451781.51, "close_time": 1774598399999, "quote_volume": 307120.873777, "trades": 2497, "taker_buy_base": 1663483.49, "taker_buy_quote": 147901.500337 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0903, "high": 0.0919, "low": 0.0865, "close": 0.0872, "volume": 13069530.59, "close_time": 1774612799999, "quote_volume": 1166281.618045, "trades": 7435, "taker_buy_base": 6439968.35, "taker_buy_quote": 574768.244088 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0855, "close": 0.0867, "volume": 5333947.81, "close_time": 1774627199999, "quote_volume": 460878.95235, "trades": 3951, "taker_buy_base": 2313706.6, "taker_buy_quote": 199846.496456 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0867, "high": 0.0885, "low": 0.0864, "close": 0.0874, "volume": 4153786.11, "close_time": 1774641599999, "quote_volume": 363591.840264, "trades": 3859, "taker_buy_base": 2417395.9, "taker_buy_quote": 211592.271889 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0874, "high": 0.0878, "low": 0.087, "close": 0.0872, "volume": 1619917.45, "close_time": 1774655999999, "quote_volume": 141546.356721, "trades": 1882, "taker_buy_base": 850103.75, "taker_buy_quote": 74317.377326 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0854, "close": 0.0857, "volume": 2280437.74, "close_time": 1774670399999, "quote_volume": 196571.495506, "trades": 2206, "taker_buy_base": 1136289.23, "taker_buy_quote": 97960.117607 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 286505.02, "close_time": 1774684799999, "quote_volume": 24545.385771, "trades": 392, "taker_buy_base": 112800.04, "taker_buy_quote": 9664.138322 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0868, "high": 0.087, "low": 0.0865, "close": 0.0865, "volume": 280968.65, "close_time": 1774699199999, "quote_volume": 24389.390842, "trades": 411, "taker_buy_base": 107671.71, "taker_buy_quote": 9350.15316 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0861, "high": 0.0879, "low": 0.0858, "close": 0.0869, "volume": 2631633.54, "close_time": 1774713599999, "quote_volume": 228328.49138, "trades": 2525, "taker_buy_base": 1247502.74, "taker_buy_quote": 108236.723479 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.087, "high": 0.088, "low": 0.087, "close": 0.0876, "volume": 851906.49, "close_time": 1774727999999, "quote_volume": 74562.772287, "trades": 1033, "taker_buy_base": 391642.55, "taker_buy_quote": 34253.999204 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0859, "close": 0.0862, "volume": 1406347.2, "close_time": 1774742399999, "quote_volume": 122116.822101, "trades": 1523, "taker_buy_base": 700353.78, "taker_buy_quote": 60797.687982 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0856, "close": 0.0867, "volume": 1847495.16, "close_time": 1774756799999, "quote_volume": 159227.625893, "trades": 2075, "taker_buy_base": 1042405.91, "taker_buy_quote": 89870.345434 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0862, "close": 0.0862, "volume": 1074208.73, "close_time": 1774771199999, "quote_volume": 92982.061766, "trades": 1295, "taker_buy_base": 497558.93, "taker_buy_quote": 43084.392222 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0849, "close": 0.0853, "volume": 1319006.89, "close_time": 1774785599999, "quote_volume": 113160.348267, "trades": 1320, "taker_buy_base": 648109.87, "taker_buy_quote": 55591.28454 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0844, "close": 0.0853, "volume": 2758083.51, "close_time": 1774799999999, "quote_volume": 234686.076813, "trades": 2315, "taker_buy_base": 1526940.38, "taker_buy_quote": 129978.882937 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0836, "close": 0.0844, "volume": 2475444.52, "close_time": 1774814399999, "quote_volume": 208944.169724, "trades": 1884, "taker_buy_base": 1037392.31, "taker_buy_quote": 87559.807797 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0844, "high": 0.0851, "low": 0.0811, "close": 0.0833, "volume": 3630077.19, "close_time": 1774828799999, "quote_volume": 301878.064512, "trades": 3788, "taker_buy_base": 1836348.55, "taker_buy_quote": 152626.80063 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0834, "high": 0.0855, "low": 0.0832, "close": 0.0848, "volume": 4249666.07, "close_time": 1774843199999, "quote_volume": 359709.221944, "trades": 3350, "taker_buy_base": 2214711.37, "taker_buy_quote": 187682.680575 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0848, "high": 0.0865, "low": 0.0848, "close": 0.0865, "volume": 1256986.66, "close_time": 1774857599999, "quote_volume": 107752.633353, "trades": 1608, "taker_buy_base": 603757.75, "taker_buy_quote": 51739.1148 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0853, "close": 0.086, "volume": 1571472.06, "close_time": 1774871999999, "quote_volume": 135282.723121, "trades": 1933, "taker_buy_base": 852174.09, "taker_buy_quote": 73334.255321 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.086, "high": 0.0866, "low": 0.0856, "close": 0.0863, "volume": 3015504.61, "close_time": 1774886399999, "quote_volume": 259401.345498, "trades": 2720, "taker_buy_base": 1512214.61, "taker_buy_quote": 130070.430289 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0864, "high": 0.0868, "low": 0.084, "close": 0.0847, "volume": 2060415.51, "close_time": 1774900799999, "quote_volume": 176100.453446, "trades": 1984, "taker_buy_base": 1048410.77, "taker_buy_quote": 89419.229793 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0838, "close": 0.084, "volume": 1159010.22, "close_time": 1774915199999, "quote_volume": 98136.417795, "trades": 1207, "taker_buy_base": 611772.45, "taker_buy_quote": 51787.86176 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.084, "high": 0.0857, "low": 0.084, "close": 0.0846, "volume": 3006962.49, "close_time": 1774929599999, "quote_volume": 254897.697188, "trades": 2430, "taker_buy_base": 1788921.01, "taker_buy_quote": 151684.639155 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0836, "close": 0.0845, "volume": 2714285.57, "close_time": 1774943999999, "quote_volume": 228784.255739, "trades": 2317, "taker_buy_base": 1459262.03, "taker_buy_quote": 123009.527475 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0823, "close": 0.0834, "volume": 3715329.7, "close_time": 1774958399999, "quote_volume": 309240.179952, "trades": 2955, "taker_buy_base": 1898276.89, "taker_buy_quote": 158174.950837 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0834, "high": 0.0844, "low": 0.0828, "close": 0.0833, "volume": 2514766.02, "close_time": 1774972799999, "quote_volume": 210072.212711, "trades": 2663, "taker_buy_base": 1289824.7, "taker_buy_quote": 107684.303984 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0833, "high": 0.0862, "low": 0.083, "close": 0.086, "volume": 5571008.08, "close_time": 1774987199999, "quote_volume": 473501.37714, "trades": 4328, "taker_buy_base": 3198310.39, "taker_buy_quote": 271631.209645 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.086, "high": 0.0876, "low": 0.0854, "close": 0.0862, "volume": 3957795.43, "close_time": 1775001599999, "quote_volume": 342357.482123, "trades": 3016, "taker_buy_base": 2246682.02, "taker_buy_quote": 194238.180263 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0862, "high": 0.0865, "low": 0.085, "close": 0.086, "volume": 2412646.01, "close_time": 1775015999999, "quote_volume": 206925.432309, "trades": 2011, "taker_buy_base": 1222469.49, "taker_buy_quote": 104868.348225 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0861, "high": 0.091, "low": 0.0857, "close": 0.0908, "volume": 4915720.51, "close_time": 1775030399999, "quote_volume": 434371.620166, "trades": 3864, "taker_buy_base": 2567158.02, "taker_buy_quote": 227219.417723 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0908, "high": 0.0921, "low": 0.0895, "close": 0.0915, "volume": 7256458.95, "close_time": 1775044799999, "quote_volume": 659115.623469, "trades": 5698, "taker_buy_base": 2980560.41, "taker_buy_quote": 270474.52083 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0915, "high": 0.0973, "low": 0.0898, "close": 0.0915, "volume": 10567646.92, "close_time": 1775059199999, "quote_volume": 984846.895838, "trades": 9405, "taker_buy_base": 5442530.52, "taker_buy_quote": 508198.273463 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0894, "close": 0.0897, "volume": 3213201.9, "close_time": 1775073599999, "quote_volume": 291628.555908, "trades": 2820, "taker_buy_base": 1330792.19, "taker_buy_quote": 120646.555305 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0885, "close": 0.0888, "volume": 4212230.0, "close_time": 1775087999999, "quote_volume": 375893.73563, "trades": 3278, "taker_buy_base": 1955365.35, "taker_buy_quote": 174461.546564 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0855, "close": 0.0859, "volume": 4199624.12, "close_time": 1775102399999, "quote_volume": 368258.465471, "trades": 4557, "taker_buy_base": 2189058.71, "taker_buy_quote": 192135.734034 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0849, "close": 0.0852, "volume": 2420459.51, "close_time": 1775116799999, "quote_volume": 207201.067691, "trades": 2613, "taker_buy_base": 1290579.15, "taker_buy_quote": 110501.953689 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0834, "close": 0.0841, "volume": 4424405.66, "close_time": 1775131199999, "quote_volume": 372982.241587, "trades": 2733, "taker_buy_base": 2627363.38, "taker_buy_quote": 221597.284525 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.084, "high": 0.0845, "low": 0.0823, "close": 0.0837, "volume": 4647382.64, "close_time": 1775145599999, "quote_volume": 388339.91781, "trades": 3502, "taker_buy_base": 2604161.13, "taker_buy_quote": 217655.390997 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0826, "close": 0.0829, "volume": 2148691.67, "close_time": 1775159999999, "quote_volume": 178778.566148, "trades": 2133, "taker_buy_base": 1061029.34, "taker_buy_quote": 88263.277695 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0829, "high": 0.083, "low": 0.0815, "close": 0.0828, "volume": 2205886.12, "close_time": 1775174399999, "quote_volume": 181346.192413, "trades": 2014, "taker_buy_base": 975328.14, "taker_buy_quote": 80217.185007 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0829, "high": 0.0871, "low": 0.0826, "close": 0.0857, "volume": 5194539.43, "close_time": 1775188799999, "quote_volume": 438011.115825, "trades": 3205, "taker_buy_base": 2678723.08, "taker_buy_quote": 226002.839564 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0856, "high": 0.0882, "low": 0.0852, "close": 0.0871, "volume": 5429032.58, "close_time": 1775203199999, "quote_volume": 470369.211478, "trades": 3895, "taker_buy_base": 2859614.38, "taker_buy_quote": 247710.571128 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0872, "high": 0.0914, "low": 0.0872, "close": 0.091, "volume": 6886576.03, "close_time": 1775217599999, "quote_volume": 619849.061039, "trades": 5332, "taker_buy_base": 3180612.34, "taker_buy_quote": 286078.065575 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0887, "close": 0.0889, "volume": 5340767.95, "close_time": 1775231999999, "quote_volume": 480544.794485, "trades": 4047, "taker_buy_base": 2194451.7, "taker_buy_quote": 197472.421646 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0888, "high": 0.0892, "low": 0.088, "close": 0.0887, "volume": 2409911.42, "close_time": 1775246399999, "quote_volume": 213537.70258, "trades": 2028, "taker_buy_base": 1158619.06, "taker_buy_quote": 102704.212922 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0888, "high": 0.0952, "low": 0.0878, "close": 0.0878, "volume": 12129712.02, "close_time": 1775260799999, "quote_volume": 1107168.202305, "trades": 12092, "taker_buy_base": 7051390.0, "taker_buy_quote": 645838.014559 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0866, "close": 0.0868, "volume": 2515180.67, "close_time": 1775275199999, "quote_volume": 219749.509729, "trades": 1810, "taker_buy_base": 889453.87, "taker_buy_quote": 77797.023919 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0852, "close": 0.0853, "volume": 3058006.64, "close_time": 1775289599999, "quote_volume": 262482.785282, "trades": 2164, "taker_buy_base": 1450797.36, "taker_buy_quote": 124537.137772 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0853, "high": 0.0861, "low": 0.0851, "close": 0.0858, "volume": 1200144.04, "close_time": 1775303999999, "quote_volume": 102689.709503, "trades": 1251, "taker_buy_base": 697142.13, "taker_buy_quote": 59641.761704 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0849, "close": 0.0857, "volume": 1492232.07, "close_time": 1775318399999, "quote_volume": 127824.710696, "trades": 1425, "taker_buy_base": 747813.71, "taker_buy_quote": 64073.986042 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0854, "close": 0.0858, "volume": 2084630.42, "close_time": 1775332799999, "quote_volume": 179357.614021, "trades": 1939, "taker_buy_base": 1037443.27, "taker_buy_quote": 89239.880466 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0854, "close": 0.086, "volume": 963114.37, "close_time": 1775347199999, "quote_volume": 82668.768693, "trades": 830, "taker_buy_base": 326735.48, "taker_buy_quote": 28034.650744 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0851, "close": 0.0854, "volume": 1202246.99, "close_time": 1775361599999, "quote_volume": 103035.498447, "trades": 1159, "taker_buy_base": 617365.63, "taker_buy_quote": 52911.107464 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0833, "close": 0.0836, "volume": 2218145.59, "close_time": 1775375999999, "quote_volume": 187323.968905, "trades": 1900, "taker_buy_base": 1213047.2, "taker_buy_quote": 102571.538753 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0831, "close": 0.0835, "volume": 791628.99, "close_time": 1775390399999, "quote_volume": 66153.512379, "trades": 757, "taker_buy_base": 299338.15, "taker_buy_quote": 25023.637221 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0834, "high": 0.0844, "low": 0.0825, "close": 0.0837, "volume": 1702641.5, "close_time": 1775404799999, "quote_volume": 141607.243248, "trades": 1481, "taker_buy_base": 870012.53, "taker_buy_quote": 72326.873109 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0833, "close": 0.0836, "volume": 1148184.12, "close_time": 1775419199999, "quote_volume": 96094.4575, "trades": 1130, "taker_buy_base": 622848.64, "taker_buy_quote": 52167.920962 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0837, "high": 0.0858, "low": 0.0832, "close": 0.0858, "volume": 1370136.74, "close_time": 1775433599999, "quote_volume": 115408.225206, "trades": 1716, "taker_buy_base": 727911.92, "taker_buy_quote": 61373.959932 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0857, "close": 0.0863, "volume": 1639902.92, "close_time": 1775447999999, "quote_volume": 141418.21271, "trades": 1943, "taker_buy_base": 855540.7, "taker_buy_quote": 73782.952033 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0854, "close": 0.0855, "volume": 1354388.03, "close_time": 1775462399999, "quote_volume": 116756.983677, "trades": 1421, "taker_buy_base": 578932.0, "taker_buy_quote": 49885.885339 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0855, "high": 0.0872, "low": 0.0854, "close": 0.087, "volume": 2366045.73, "close_time": 1775476799999, "quote_volume": 204647.63208, "trades": 1878, "taker_buy_base": 996817.6, "taker_buy_quote": 86168.143467 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0854, "close": 0.0862, "volume": 2256510.56, "close_time": 1775491199999, "quote_volume": 194529.565557, "trades": 2317, "taker_buy_base": 1057025.96, "taker_buy_quote": 91139.488267 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0862, "high": 0.0863, "low": 0.084, "close": 0.0848, "volume": 1438263.28, "close_time": 1775505599999, "quote_volume": 122222.308433, "trades": 1538, "taker_buy_base": 659913.09, "taker_buy_quote": 56044.779471 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0827, "close": 0.0832, "volume": 2490495.51, "close_time": 1775519999999, "quote_volume": 209320.101195, "trades": 1972, "taker_buy_base": 1235531.83, "taker_buy_quote": 103806.613891 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0825, "close": 0.0832, "volume": 2741892.22, "close_time": 1775534399999, "quote_volume": 227940.106086, "trades": 2125, "taker_buy_base": 1293770.44, "taker_buy_quote": 107539.823408 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0829, "close": 0.0841, "volume": 1448645.47, "close_time": 1775548799999, "quote_volume": 120974.03963, "trades": 1454, "taker_buy_base": 742578.13, "taker_buy_quote": 61997.186359 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0829, "close": 0.0829, "volume": 1762698.73, "close_time": 1775563199999, "quote_volume": 147671.754221, "trades": 1572, "taker_buy_base": 730929.37, "taker_buy_quote": 61233.973385 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0829, "high": 0.0838, "low": 0.0818, "close": 0.0831, "volume": 3895119.34, "close_time": 1775577599999, "quote_volume": 322419.602599, "trades": 2835, "taker_buy_base": 2248815.58, "taker_buy_quote": 186360.109677 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.083, "high": 0.0858, "low": 0.083, "close": 0.0858, "volume": 4132401.4, "close_time": 1775591999999, "quote_volume": 349658.238242, "trades": 2256, "taker_buy_base": 2090812.49, "taker_buy_quote": 176877.448267 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0859, "high": 0.0919, "low": 0.0858, "close": 0.0909, "volume": 5385407.12, "close_time": 1775606399999, "quote_volume": 480415.120221, "trades": 4296, "taker_buy_base": 2878564.52, "taker_buy_quote": 256349.008945 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0908, "high": 0.0923, "low": 0.0903, "close": 0.0919, "volume": 3517104.15, "close_time": 1775620799999, "quote_volume": 320916.254609, "trades": 2715, "taker_buy_base": 1614131.39, "taker_buy_quote": 147299.051084 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0903, "close": 0.0906, "volume": 1884918.55, "close_time": 1775635199999, "quote_volume": 171891.253197, "trades": 1765, "taker_buy_base": 869833.22, "taker_buy_quote": 79329.290754 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0893, "close": 0.0898, "volume": 2366611.46, "close_time": 1775649599999, "quote_volume": 213602.682538, "trades": 1460, "taker_buy_base": 1027238.13, "taker_buy_quote": 92749.192831 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0882, "close": 0.0893, "volume": 1486762.1, "close_time": 1775663999999, "quote_volume": 132635.919259, "trades": 1826, "taker_buy_base": 678286.25, "taker_buy_quote": 60462.267152 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0882, "close": 0.0889, "volume": 900192.39, "close_time": 1775678399999, "quote_volume": 80197.856682, "trades": 1234, "taker_buy_base": 481280.21, "taker_buy_quote": 42891.257587 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0877, "close": 0.088, "volume": 1048707.67, "close_time": 1775692799999, "quote_volume": 93067.131055, "trades": 1335, "taker_buy_base": 566341.12, "taker_buy_quote": 50285.328191 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.088, "high": 0.0884, "low": 0.087, "close": 0.0877, "volume": 2345941.14, "close_time": 1775707199999, "quote_volume": 205708.381796, "trades": 1996, "taker_buy_base": 1051292.97, "taker_buy_quote": 92198.381211 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0872, "close": 0.0881, "volume": 1303383.17, "close_time": 1775721599999, "quote_volume": 114511.804786, "trades": 1304, "taker_buy_base": 642646.94, "taker_buy_quote": 56478.846992 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0881, "high": 0.0892, "low": 0.0878, "close": 0.0889, "volume": 1787885.21, "close_time": 1775735999999, "quote_volume": 158484.635597, "trades": 1546, "taker_buy_base": 911779.88, "taker_buy_quote": 80807.957773 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0888, "high": 0.0909, "low": 0.0883, "close": 0.0903, "volume": 2548315.54, "close_time": 1775750399999, "quote_volume": 227928.604222, "trades": 2137, "taker_buy_base": 1015026.68, "taker_buy_quote": 90745.638853 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0899, "close": 0.0905, "volume": 1102026.06, "close_time": 1775764799999, "quote_volume": 99672.395658, "trades": 1414, "taker_buy_base": 516739.11, "taker_buy_quote": 46753.063408 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0888, "close": 0.0892, "volume": 2733394.87, "close_time": 1775779199999, "quote_volume": 245753.524282, "trades": 1668, "taker_buy_base": 1360813.4, "taker_buy_quote": 122231.668532 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0892, "high": 0.0903, "low": 0.0886, "close": 0.0889, "volume": 1098974.5, "close_time": 1775793599999, "quote_volume": 98366.392595, "trades": 1567, "taker_buy_base": 568418.38, "taker_buy_quote": 50903.883569 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0889, "high": 0.0905, "low": 0.0884, "close": 0.0885, "volume": 1747522.02, "close_time": 1775807999999, "quote_volume": 156296.697175, "trades": 1591, "taker_buy_base": 846973.78, "taker_buy_quote": 75748.256463 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0881, "close": 0.0884, "volume": 1254017.1, "close_time": 1775822399999, "quote_volume": 111080.739528, "trades": 1135, "taker_buy_base": 609058.42, "taker_buy_quote": 53941.139692 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0884, "high": 0.0909, "low": 0.0883, "close": 0.0899, "volume": 1861321.68, "close_time": 1775836799999, "quote_volume": 166646.926492, "trades": 1666, "taker_buy_base": 925485.97, "taker_buy_quote": 82944.141736 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.09, "high": 0.0908, "low": 0.0894, "close": 0.0908, "volume": 1432914.73, "close_time": 1775851199999, "quote_volume": 129438.541686, "trades": 1170, "taker_buy_base": 748372.38, "taker_buy_quote": 67627.558675 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0896, "close": 0.0898, "volume": 1076313.49, "close_time": 1775865599999, "quote_volume": 97198.993199, "trades": 996, "taker_buy_base": 498154.39, "taker_buy_quote": 44969.163072 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0899, "high": 0.09, "low": 0.0884, "close": 0.0885, "volume": 1235821.42, "close_time": 1775879999999, "quote_volume": 109846.401298, "trades": 1030, "taker_buy_base": 544774.24, "taker_buy_quote": 48424.868997 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0879, "close": 0.0888, "volume": 1208809.14, "close_time": 1775894399999, "quote_volume": 107123.815872, "trades": 1021, "taker_buy_base": 774742.3, "taker_buy_quote": 68655.198572 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0886, "close": 0.0886, "volume": 1735722.76, "close_time": 1775908799999, "quote_volume": 154766.769943, "trades": 861, "taker_buy_base": 563855.2, "taker_buy_quote": 50188.221811 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0876, "close": 0.0885, "volume": 960003.38, "close_time": 1775923199999, "quote_volume": 84641.82271, "trades": 861, "taker_buy_base": 577854.85, "taker_buy_quote": 50969.370792 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0885, "high": 0.09, "low": 0.0883, "close": 0.0899, "volume": 1001200.95, "close_time": 1775937599999, "quote_volume": 89286.609778, "trades": 912, "taker_buy_base": 651143.24, "taker_buy_quote": 58125.96261 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0899, "high": 0.09, "low": 0.0881, "close": 0.0886, "volume": 698471.1, "close_time": 1775951999999, "quote_volume": 62023.742302, "trades": 778, "taker_buy_base": 414100.15, "taker_buy_quote": 36771.128348 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0886, "high": 0.089, "low": 0.0856, "close": 0.0858, "volume": 2384414.3, "close_time": 1775966399999, "quote_volume": 207701.986948, "trades": 1884, "taker_buy_base": 1213776.53, "taker_buy_quote": 105856.736546 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0855, "close": 0.0858, "volume": 468261.58, "close_time": 1775980799999, "quote_volume": 40213.710914, "trades": 639, "taker_buy_base": 266807.82, "taker_buy_quote": 22910.907055 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0857, "close": 0.0863, "volume": 444323.68, "close_time": 1775995199999, "quote_volume": 38287.14303, "trades": 566, "taker_buy_base": 289180.4, "taker_buy_quote": 24915.118963 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0848, "close": 0.0852, "volume": 1424706.88, "close_time": 1776009599999, "quote_volume": 122466.684737, "trades": 1372, "taker_buy_base": 888038.37, "taker_buy_quote": 76339.811684 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0851, "high": 0.0864, "low": 0.085, "close": 0.0859, "volume": 780680.94, "close_time": 1776023999999, "quote_volume": 66937.638308, "trades": 1172, "taker_buy_base": 399654.63, "taker_buy_quote": 34261.578744 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0843, "close": 0.0845, "volume": 1960784.97, "close_time": 1776038399999, "quote_volume": 166371.804348, "trades": 1078, "taker_buy_base": 1002326.14, "taker_buy_quote": 85060.09218 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0845, "high": 0.0854, "low": 0.0844, "close": 0.085, "volume": 605565.8, "close_time": 1776052799999, "quote_volume": 51492.126233, "trades": 633, "taker_buy_base": 341693.8, "taker_buy_quote": 29053.013121 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0842, "close": 0.0846, "volume": 827771.56, "close_time": 1776067199999, "quote_volume": 70258.559922, "trades": 957, "taker_buy_base": 377786.49, "taker_buy_quote": 32032.804916 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0845, "high": 0.0859, "low": 0.0845, "close": 0.0855, "volume": 555653.39, "close_time": 1776081599999, "quote_volume": 47326.77193, "trades": 600, "taker_buy_base": 238079.51, "taker_buy_quote": 20250.45311 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0853, "volume": 118748.65, "close_time": 1776095999999, "quote_volume": 10131.542704, "trades": 78, "taker_buy_base": 70117.88, "taker_buy_quote": 5985.517602 } ] }, "1d": { "count": 746, "start_date": "2024-03-29T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 2.048, "high": 2.076, "low": 1.975, "close": 2.009, "volume": 10184529.94, "close_time": 1711756799999, "quote_volume": 20589805.98391, "trades": 66371, "taker_buy_base": 4724548.83, "taker_buy_quote": 9556627.72006 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 2.009, "high": 2.021, "low": 1.962, "close": 1.974, "volume": 6698156.79, "close_time": 1711843199999, "quote_volume": 13360773.79159, "trades": 41358, "taker_buy_base": 3164347.6, "taker_buy_quote": 6311937.17997 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 1.973, "high": 2.03, "low": 1.964, "close": 2.01, "volume": 4804221.04, "close_time": 1711929599999, "quote_volume": 9610221.65199, "trades": 31165, "taker_buy_base": 2429899.75, "taker_buy_quote": 4863085.90217 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 2.01, "high": 2.012, "low": 1.83, "close": 1.881, "volume": 11525085.92, "close_time": 1712015999999, "quote_volume": 21921086.80069, "trades": 75092, "taker_buy_base": 5850114.4, "taker_buy_quote": 11122817.92591 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 1.88, "high": 1.881, "low": 1.701, "close": 1.719, "volume": 13657119.7, "close_time": 1712102399999, "quote_volume": 23992203.60991, "trades": 82308, "taker_buy_base": 6848322.27, "taker_buy_quote": 12031442.80658 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 1.719, "high": 1.786, "low": 1.648, "close": 1.678, "volume": 10312993.03, "close_time": 1712188799999, "quote_volume": 17718082.28396, "trades": 62380, "taker_buy_base": 4576440.71, "taker_buy_quote": 7878465.43969 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 1.678, "high": 1.753, "low": 1.644, "close": 1.697, "volume": 7918537.59, "close_time": 1712275199999, "quote_volume": 13505012.38153, "trades": 48400, "taker_buy_base": 3804821.23, "taker_buy_quote": 6493260.56414 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 1.697, "high": 1.704, "low": 1.6, "close": 1.662, "volume": 9586695.71, "close_time": 1712361599999, "quote_volume": 15814328.98719, "trades": 58732, "taker_buy_base": 4486787.79, "taker_buy_quote": 7400460.75576 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 1.662, "high": 1.725, "low": 1.651, "close": 1.705, "volume": 4932812.49, "close_time": 1712447999999, "quote_volume": 8370871.19541, "trades": 29659, "taker_buy_base": 2326323.43, "taker_buy_quote": 3945817.8313 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 1.705, "high": 1.741, "low": 1.69, "close": 1.723, "volume": 6494557.51, "close_time": 1712534399999, "quote_volume": 11154097.34259, "trades": 31803, "taker_buy_base": 3032358.0, "taker_buy_quote": 5209850.08597 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 1.723, "high": 1.82, "low": 1.674, "close": 1.801, "volume": 11849169.39, "close_time": 1712620799999, "quote_volume": 20784611.69615, "trades": 62651, "taker_buy_base": 6337669.36, "taker_buy_quote": 11132834.96855 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 1.801, "high": 1.807, "low": 1.673, "close": 1.686, "volume": 11491835.27, "close_time": 1712707199999, "quote_volume": 19978184.81641, "trades": 59378, "taker_buy_base": 5317741.9, "taker_buy_quote": 9247063.4527 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 1.685, "high": 1.697, "low": 1.581, "close": 1.661, "volume": 11023505.6, "close_time": 1712793599999, "quote_volume": 18141560.47079, "trades": 58553, "taker_buy_base": 5194763.81, "taker_buy_quote": 8552472.23106 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.66, "high": 1.687, "low": 1.604, "close": 1.623, "volume": 7130776.45, "close_time": 1712879999999, "quote_volume": 11694924.60408, "trades": 40606, "taker_buy_base": 3224564.07, "taker_buy_quote": 5288502.2522 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.624, "high": 1.654, "low": 1.062, "close": 1.305, "volume": 27645913.35, "close_time": 1712966399999, "quote_volume": 38306884.72444, "trades": 152483, "taker_buy_base": 12857783.73, "taker_buy_quote": 17768869.84015 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.305, "high": 1.319, "low": 1.0, "close": 1.146, "volume": 34020545.23, "close_time": 1713052799999, "quote_volume": 39942667.51309, "trades": 190081, "taker_buy_base": 16718314.73, "taker_buy_quote": 19679619.22568 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.146, "high": 1.246, "low": 1.094, "close": 1.226, "volume": 17152243.77, "close_time": 1713139199999, "quote_volume": 20035789.09582, "trades": 102969, "taker_buy_base": 8834981.29, "taker_buy_quote": 10332032.4475 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.226, "high": 1.269, "low": 1.143, "close": 1.184, "volume": 12986975.19, "close_time": 1713225599999, "quote_volume": 15709484.55197, "trades": 84151, "taker_buy_base": 6399920.72, "taker_buy_quote": 7740839.88785 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.184, "high": 1.219, "low": 1.12, "close": 1.2, "volume": 9354366.44, "close_time": 1713311999999, "quote_volume": 10914894.02027, "trades": 67746, "taker_buy_base": 4660727.47, "taker_buy_quote": 5440757.81025 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 1.199, "high": 1.225, "low": 1.133, "close": 1.186, "volume": 10050944.62, "close_time": 1713398399999, "quote_volume": 11851980.4833, "trades": 67452, "taker_buy_base": 4954694.9, "taker_buy_quote": 5845535.68223 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.185, "high": 1.268, "low": 1.157, "close": 1.251, "volume": 10432514.55, "close_time": 1713484799999, "quote_volume": 12763384.3801, "trades": 66088, "taker_buy_base": 5258075.51, "taker_buy_quote": 6436876.60876 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.251, "high": 1.274, "low": 1.154, "close": 1.222, "volume": 10862045.16, "close_time": 1713571199999, "quote_volume": 13303513.3014, "trades": 80796, "taker_buy_base": 5169712.74, "taker_buy_quote": 6340648.88982 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.223, "high": 1.323, "low": 1.205, "close": 1.316, "volume": 6052615.69, "close_time": 1713657599999, "quote_volume": 7687894.41898, "trades": 43668, "taker_buy_base": 3123737.88, "taker_buy_quote": 3967628.592 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.316, "high": 1.327, "low": 1.258, "close": 1.286, "volume": 6914823.96, "close_time": 1713743999999, "quote_volume": 8996599.07675, "trades": 39414, "taker_buy_base": 3376686.22, "taker_buy_quote": 4397566.75906 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.286, "high": 1.36, "low": 1.273, "close": 1.345, "volume": 8709174.26, "close_time": 1713830399999, "quote_volume": 11495432.15607, "trades": 47946, "taker_buy_base": 4672455.45, "taker_buy_quote": 6173407.35452 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.344, "high": 1.363, "low": 1.304, "close": 1.317, "volume": 5299612.43, "close_time": 1713916799999, "quote_volume": 7035497.08947, "trades": 33045, "taker_buy_base": 2637320.82, "taker_buy_quote": 3501196.17171 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.316, "high": 1.359, "low": 1.227, "close": 1.244, "volume": 8488074.62, "close_time": 1714003199999, "quote_volume": 11052871.86525, "trades": 54020, "taker_buy_base": 3885483.72, "taker_buy_quote": 5063966.16922 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.244, "high": 1.288, "low": 1.205, "close": 1.269, "volume": 6139904.59, "close_time": 1714089599999, "quote_volume": 7652785.23927, "trades": 42442, "taker_buy_base": 3196176.95, "taker_buy_quote": 3987614.86384 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.268, "high": 1.454, "low": 1.234, "close": 1.387, "volume": 20949948.15, "close_time": 1714175999999, "quote_volume": 28083205.84334, "trades": 119365, "taker_buy_base": 10504676.96, "taker_buy_quote": 14106553.25246 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.388, "high": 1.388, "low": 1.221, "close": 1.273, "volume": 13487857.74, "close_time": 1714262399999, "quote_volume": 17219339.45359, "trades": 72291, "taker_buy_base": 6589621.89, "taker_buy_quote": 8395267.42964 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.274, "high": 1.347, "low": 1.268, "close": 1.278, "volume": 9011491.46, "close_time": 1714348799999, "quote_volume": 11800352.98298, "trades": 54548, "taker_buy_base": 3963364.68, "taker_buy_quote": 5192017.46459 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.277, "high": 1.295, "low": 1.203, "close": 1.234, "volume": 8672243.35, "close_time": 1714435199999, "quote_volume": 10772743.97639, "trades": 50881, "taker_buy_base": 4447331.35, "taker_buy_quote": 5521063.03274 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.234, "high": 1.253, "low": 1.133, "close": 1.169, "volume": 12227698.1, "close_time": 1714521599999, "quote_volume": 14364046.89987, "trades": 75605, "taker_buy_base": 5921371.01, "taker_buy_quote": 6954564.62135 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.169, "high": 1.217, "low": 1.092, "close": 1.174, "volume": 14042288.99, "close_time": 1714607999999, "quote_volume": 16201393.10348, "trades": 82511, "taker_buy_base": 7063699.32, "taker_buy_quote": 8156540.91338 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.173, "high": 1.214, "low": 1.142, "close": 1.204, "volume": 7351118.63, "close_time": 1714694399999, "quote_volume": 8694257.09781, "trades": 38485, "taker_buy_base": 3852278.48, "taker_buy_quote": 4556462.45942 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.203, "high": 1.255, "low": 1.194, "close": 1.243, "volume": 7151146.43, "close_time": 1714780799999, "quote_volume": 8761396.02442, "trades": 35230, "taker_buy_base": 3774585.95, "taker_buy_quote": 4630174.06663 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.244, "high": 1.266, "low": 1.234, "close": 1.239, "volume": 4784693.85, "close_time": 1714867199999, "quote_volume": 5969312.19087, "trades": 22635, "taker_buy_base": 2368892.62, "taker_buy_quote": 2957049.26005 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.238, "high": 1.281, "low": 1.209, "close": 1.263, "volume": 5918356.98, "close_time": 1714953599999, "quote_volume": 7359245.90555, "trades": 29179, "taker_buy_base": 2963131.15, "taker_buy_quote": 3687396.76672 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.263, "high": 1.321, "low": 1.241, "close": 1.252, "volume": 10168945.61, "close_time": 1715039999999, "quote_volume": 12982264.81529, "trades": 45455, "taker_buy_base": 4516069.99, "taker_buy_quote": 5768549.11417 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.253, "high": 1.32, "low": 1.23, "close": 1.235, "volume": 8487070.84, "close_time": 1715126399999, "quote_volume": 10776169.66408, "trades": 42050, "taker_buy_base": 4056588.0, "taker_buy_quote": 5158780.4834 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.234, "high": 1.243, "low": 1.191, "close": 1.212, "volume": 8492078.1, "close_time": 1715212799999, "quote_volume": 10299446.87208, "trades": 46064, "taker_buy_base": 3686025.76, "taker_buy_quote": 4474884.96902 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.212, "high": 1.289, "low": 1.209, "close": 1.283, "volume": 7363751.0, "close_time": 1715299199999, "quote_volume": 9166036.59883, "trades": 38832, "taker_buy_base": 3483493.89, "taker_buy_quote": 4343007.30836 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.282, "high": 1.302, "low": 1.2, "close": 1.216, "volume": 8599115.04, "close_time": 1715385599999, "quote_volume": 10798719.83942, "trades": 45959, "taker_buy_base": 3907094.47, "taker_buy_quote": 4906076.06337 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.215, "high": 1.236, "low": 1.203, "close": 1.213, "volume": 3495386.19, "close_time": 1715471999999, "quote_volume": 4265836.09623, "trades": 22243, "taker_buy_base": 1733254.44, "taker_buy_quote": 2115902.9747 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.213, "high": 1.247, "low": 1.184, "close": 1.198, "volume": 3477053.36, "close_time": 1715558399999, "quote_volume": 4211465.9587, "trades": 19170, "taker_buy_base": 1634709.49, "taker_buy_quote": 1982181.51699 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.199, "high": 1.215, "low": 1.14, "close": 1.175, "volume": 6424220.87, "close_time": 1715644799999, "quote_volume": 7578466.10862, "trades": 36671, "taker_buy_base": 3195942.63, "taker_buy_quote": 3770760.86522 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 1.175, "high": 1.181, "low": 1.131, "close": 1.143, "volume": 7317559.18, "close_time": 1715731199999, "quote_volume": 8442186.23096, "trades": 35720, "taker_buy_base": 3338479.52, "taker_buy_quote": 3852790.63403 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.142, "high": 1.229, "low": 1.127, "close": 1.216, "volume": 7442437.61, "close_time": 1715817599999, "quote_volume": 8706876.50549, "trades": 34793, "taker_buy_base": 3970401.43, "taker_buy_quote": 4648715.29963 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 1.216, "high": 1.241, "low": 1.165, "close": 1.212, "volume": 5726118.7, "close_time": 1715903999999, "quote_volume": 6913847.31496, "trades": 30182, "taker_buy_base": 2903601.37, "taker_buy_quote": 3505319.62587 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.212, "high": 1.273, "low": 1.19, "close": 1.252, "volume": 5436795.03, "close_time": 1715990399999, "quote_volume": 6691709.0584, "trades": 29184, "taker_buy_base": 2701474.45, "taker_buy_quote": 3331990.09287 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.252, "high": 1.267, "low": 1.227, "close": 1.256, "volume": 3284536.67, "close_time": 1716076799999, "quote_volume": 4107473.4128, "trades": 19282, "taker_buy_base": 1542086.91, "taker_buy_quote": 1929753.61613 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.256, "high": 1.268, "low": 1.177, "close": 1.191, "volume": 5199550.27, "close_time": 1716163199999, "quote_volume": 6318898.61364, "trades": 28313, "taker_buy_base": 2341866.76, "taker_buy_quote": 2845043.15138 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.191, "high": 1.301, "low": 1.171, "close": 1.297, "volume": 9825911.53, "close_time": 1716249599999, "quote_volume": 12183798.02607, "trades": 57046, "taker_buy_base": 4905961.78, "taker_buy_quote": 6077026.15056 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.298, "high": 1.333, "low": 1.282, "close": 1.298, "volume": 11384334.66, "close_time": 1716335999999, "quote_volume": 14880329.85583, "trades": 55192, "taker_buy_base": 5638386.24, "taker_buy_quote": 7369632.49702 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.297, "high": 1.327, "low": 1.261, "close": 1.276, "volume": 11030768.52, "close_time": 1716422399999, "quote_volume": 14240080.55302, "trades": 49130, "taker_buy_base": 5397869.96, "taker_buy_quote": 6986179.02819 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.276, "high": 1.309, "low": 1.184, "close": 1.266, "volume": 10337211.28, "close_time": 1716508799999, "quote_volume": 12963270.12594, "trades": 56725, "taker_buy_base": 5260382.04, "taker_buy_quote": 6598394.23686 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.265, "high": 1.328, "low": 1.262, "close": 1.322, "volume": 9815831.79, "close_time": 1716595199999, "quote_volume": 12769557.04926, "trades": 44448, "taker_buy_base": 4889314.05, "taker_buy_quote": 6365479.1704 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.321, "high": 1.346, "low": 1.297, "close": 1.317, "volume": 4886701.81, "close_time": 1716681599999, "quote_volume": 6434654.10079, "trades": 21752, "taker_buy_base": 2383259.3, "taker_buy_quote": 3138172.39088 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.317, "high": 1.319, "low": 1.263, "close": 1.279, "volume": 5019150.63, "close_time": 1716767999999, "quote_volume": 6484897.94482, "trades": 21121, "taker_buy_base": 2200955.17, "taker_buy_quote": 2844790.39606 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.28, "high": 1.349, "low": 1.269, "close": 1.344, "volume": 6152182.88, "close_time": 1716854399999, "quote_volume": 8093207.62537, "trades": 28731, "taker_buy_base": 3076805.98, "taker_buy_quote": 4048848.49677 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.344, "high": 1.351, "low": 1.274, "close": 1.315, "volume": 6845237.3, "close_time": 1716940799999, "quote_volume": 8961831.28156, "trades": 41201, "taker_buy_base": 3308538.99, "taker_buy_quote": 4329487.54064 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.315, "high": 1.35, "low": 1.296, "close": 1.3, "volume": 5835365.56, "close_time": 1717027199999, "quote_volume": 7724250.63271, "trades": 34608, "taker_buy_base": 3073050.75, "taker_buy_quote": 4067616.21832 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.299, "high": 1.319, "low": 1.254, "close": 1.278, "volume": 5756731.91, "close_time": 1717113599999, "quote_volume": 7404077.54056, "trades": 31469, "taker_buy_base": 2886457.14, "taker_buy_quote": 3713453.66748 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.278, "high": 1.281, "low": 1.233, "close": 1.249, "volume": 7474900.26, "close_time": 1717199999999, "quote_volume": 9384936.31888, "trades": 34762, "taker_buy_base": 3322986.17, "taker_buy_quote": 4170998.75759 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.248, "high": 1.301, "low": 1.236, "close": 1.292, "volume": 3495540.82, "close_time": 1717286399999, "quote_volume": 4421010.29712, "trades": 18841, "taker_buy_base": 1712789.09, "taker_buy_quote": 2166005.64306 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.292, "high": 1.322, "low": 1.273, "close": 1.278, "volume": 4901617.5, "close_time": 1717372799999, "quote_volume": 6362141.86769, "trades": 31342, "taker_buy_base": 2201310.79, "taker_buy_quote": 2858297.63201 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.278, "high": 1.332, "low": 1.261, "close": 1.302, "volume": 6535134.1, "close_time": 1717459199999, "quote_volume": 8512305.12215, "trades": 40159, "taker_buy_base": 3291312.54, "taker_buy_quote": 4286512.80968 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.301, "high": 1.334, "low": 1.282, "close": 1.319, "volume": 6156904.93, "close_time": 1717545599999, "quote_volume": 8054119.00197, "trades": 26216, "taker_buy_base": 2883510.63, "taker_buy_quote": 3772402.02872 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.319, "high": 1.367, "low": 1.315, "close": 1.362, "volume": 5425562.68, "close_time": 1717631999999, "quote_volume": 7233327.18917, "trades": 28104, "taker_buy_base": 2704262.26, "taker_buy_quote": 3608648.89164 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.361, "high": 1.365, "low": 1.303, "close": 1.33, "volume": 6832709.77, "close_time": 1717718399999, "quote_volume": 9125694.50137, "trades": 32218, "taker_buy_base": 3117556.95, "taker_buy_quote": 4164987.24313 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.329, "high": 1.334, "low": 1.1, "close": 1.195, "volume": 12805721.26, "close_time": 1717804799999, "quote_volume": 15702997.87608, "trades": 68317, "taker_buy_base": 6122751.11, "taker_buy_quote": 7501620.37201 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.194, "high": 1.197, "low": 1.113, "close": 1.121, "volume": 9039021.1, "close_time": 1717891199999, "quote_volume": 10425397.59411, "trades": 42262, "taker_buy_base": 4658035.86, "taker_buy_quote": 5363150.51901 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.121, "high": 1.169, "low": 1.101, "close": 1.155, "volume": 4576173.91, "close_time": 1717977599999, "quote_volume": 5189955.38217, "trades": 23591, "taker_buy_base": 2313170.02, "taker_buy_quote": 2620135.29469 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.154, "high": 1.164, "low": 1.11, "close": 1.13, "volume": 5837478.65, "close_time": 1718063999999, "quote_volume": 6646895.63718, "trades": 27027, "taker_buy_base": 2690121.45, "taker_buy_quote": 3065515.56356 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.131, "high": 1.141, "low": 1.051, "close": 1.079, "volume": 11219370.9, "close_time": 1718150399999, "quote_volume": 12262521.53516, "trades": 43456, "taker_buy_base": 5510244.85, "taker_buy_quote": 6023651.09823 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.08, "high": 1.142, "low": 1.056, "close": 1.119, "volume": 6795119.44, "close_time": 1718236799999, "quote_volume": 7555280.59358, "trades": 36212, "taker_buy_base": 3290276.95, "taker_buy_quote": 3656578.18713 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.118, "high": 1.124, "low": 1.053, "close": 1.072, "volume": 5078785.16, "close_time": 1718323199999, "quote_volume": 5497989.58961, "trades": 26461, "taker_buy_base": 2463787.05, "taker_buy_quote": 2667320.93043 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.072, "high": 1.092, "low": 0.992, "close": 1.014, "volume": 8779046.23, "close_time": 1718409599999, "quote_volume": 9104595.75873, "trades": 42188, "taker_buy_base": 4434893.25, "taker_buy_quote": 4608173.80786 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.014, "high": 1.069, "low": 1.009, "close": 1.047, "volume": 4431510.84, "close_time": 1718495999999, "quote_volume": 4639411.66335, "trades": 18916, "taker_buy_base": 2061740.37, "taker_buy_quote": 2157014.50757 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 1.047, "high": 1.085, "low": 1.031, "close": 1.085, "volume": 3248185.68, "close_time": 1718582399999, "quote_volume": 3439092.12872, "trades": 18108, "taker_buy_base": 1625947.97, "taker_buy_quote": 1721750.82902 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.084, "high": 1.09, "low": 0.994, "close": 1.015, "volume": 7794797.21, "close_time": 1718668799999, "quote_volume": 8044954.37391, "trades": 35195, "taker_buy_base": 3474678.27, "taker_buy_quote": 3587835.01946 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.016, "high": 1.02, "low": 0.868, "close": 0.915, "volume": 16680502.32, "close_time": 1718755199999, "quote_volume": 15282207.8086, "trades": 71527, "taker_buy_base": 8116957.07, "taker_buy_quote": 7421144.42894 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.915, "high": 0.943, "low": 0.901, "close": 0.916, "volume": 7134105.83, "close_time": 1718841599999, "quote_volume": 6600160.54269, "trades": 30920, "taker_buy_base": 3160771.85, "taker_buy_quote": 2923974.96748 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.915, "high": 0.972, "low": 0.902, "close": 0.915, "volume": 6723660.56, "close_time": 1718927999999, "quote_volume": 6261356.87121, "trades": 30019, "taker_buy_base": 3249238.46, "taker_buy_quote": 3028281.33151 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.915, "high": 0.944, "low": 0.898, "close": 0.942, "volume": 6089815.42, "close_time": 1719014399999, "quote_volume": 5623725.44488, "trades": 28527, "taker_buy_base": 2844318.89, "taker_buy_quote": 2627644.09858 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.942, "high": 0.944, "low": 0.918, "close": 0.923, "volume": 3158171.78, "close_time": 1719100799999, "quote_volume": 2939101.66659, "trades": 15055, "taker_buy_base": 1449559.34, "taker_buy_quote": 1348740.08902 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.923, "high": 0.95, "low": 0.893, "close": 0.904, "volume": 4769427.87, "close_time": 1719187199999, "quote_volume": 4417868.56596, "trades": 22726, "taker_buy_base": 2429483.16, "taker_buy_quote": 2253672.39749 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.904, "high": 0.957, "low": 0.84, "close": 0.954, "volume": 7967966.55, "close_time": 1719273599999, "quote_volume": 7197821.53784, "trades": 41164, "taker_buy_base": 3963992.13, "taker_buy_quote": 3587841.93017 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.955, "high": 0.987, "low": 0.952, "close": 0.97, "volume": 4287972.34, "close_time": 1719359999999, "quote_volume": 4164893.31171, "trades": 23140, "taker_buy_base": 2212462.87, "taker_buy_quote": 2150653.53789 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.97, "high": 0.985, "low": 0.943, "close": 0.972, "volume": 3792324.31, "close_time": 1719446399999, "quote_volume": 3651316.67004, "trades": 18660, "taker_buy_base": 1900228.92, "taker_buy_quote": 1830529.28341 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.972, "high": 0.998, "low": 0.947, "close": 0.973, "volume": 3984435.2, "close_time": 1719532799999, "quote_volume": 3876533.85809, "trades": 19294, "taker_buy_base": 2026313.59, "taker_buy_quote": 1969157.48294 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.973, "high": 0.994, "low": 0.957, "close": 0.957, "volume": 4019115.38, "close_time": 1719619199999, "quote_volume": 3918971.69945, "trades": 21796, "taker_buy_base": 2161389.55, "taker_buy_quote": 2108189.4284 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.957, "high": 0.98, "low": 0.939, "close": 0.941, "volume": 2263462.3, "close_time": 1719705599999, "quote_volume": 2174172.86811, "trades": 12514, "taker_buy_base": 1199342.13, "taker_buy_quote": 1152851.12687 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.941, "high": 0.994, "low": 0.936, "close": 0.986, "volume": 3050167.73, "close_time": 1719791999999, "quote_volume": 2959567.95234, "trades": 17969, "taker_buy_base": 1640814.42, "taker_buy_quote": 1592727.26852 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.985, "high": 1.001, "low": 0.906, "close": 0.907, "volume": 5528066.89, "close_time": 1719878399999, "quote_volume": 5285122.86613, "trades": 26257, "taker_buy_base": 2664652.54, "taker_buy_quote": 2547595.36943 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.907, "high": 0.947, "low": 0.894, "close": 0.931, "volume": 5009138.72, "close_time": 1719964799999, "quote_volume": 4627070.09766, "trades": 23726, "taker_buy_base": 2387461.62, "taker_buy_quote": 2204361.29009 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.932, "high": 0.938, "low": 0.878, "close": 0.891, "volume": 5267695.7, "close_time": 1720051199999, "quote_volume": 4746623.52557, "trades": 24249, "taker_buy_base": 2517379.32, "taker_buy_quote": 2270329.20782 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.891, "high": 0.897, "low": 0.761, "close": 0.769, "volume": 9466139.91, "close_time": 1720137599999, "quote_volume": 7835735.89653, "trades": 45022, "taker_buy_base": 4838285.63, "taker_buy_quote": 4000775.33376 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.77, "high": 0.771, "low": 0.654, "close": 0.708, "volume": 18964818.42, "close_time": 1720223999999, "quote_volume": 13268842.087326, "trades": 76149, "taker_buy_base": 10183397.86, "taker_buy_quote": 7126150.17747 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.707, "high": 0.768, "low": 0.703, "close": 0.763, "volume": 4414026.02, "close_time": 1720310399999, "quote_volume": 3255121.20496, "trades": 18370, "taker_buy_base": 2390532.97, "taker_buy_quote": 1762397.17519 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.763, "high": 0.763, "low": 0.695, "close": 0.699, "volume": 4665479.79, "close_time": 1720396799999, "quote_volume": 3429099.10377, "trades": 24478, "taker_buy_base": 2298864.31, "taker_buy_quote": 1691297.66033 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.7, "high": 0.748, "low": 0.663, "close": 0.719, "volume": 7003289.44, "close_time": 1720483199999, "quote_volume": 4983760.89165, "trades": 35559, "taker_buy_base": 3561616.99, "taker_buy_quote": 2531447.47864 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.719, "high": 0.736, "low": 0.7, "close": 0.724, "volume": 4999919.89, "close_time": 1720569599999, "quote_volume": 3586350.20214, "trades": 24501, "taker_buy_base": 2824371.97, "taker_buy_quote": 2026474.96411 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.725, "high": 0.748, "low": 0.714, "close": 0.729, "volume": 4043097.97, "close_time": 1720655999999, "quote_volume": 2954975.80547, "trades": 19061, "taker_buy_base": 1933184.53, "taker_buy_quote": 1412561.45435 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.728, "high": 0.762, "low": 0.709, "close": 0.714, "volume": 6529187.69, "close_time": 1720742399999, "quote_volume": 4797579.86884, "trades": 32137, "taker_buy_base": 3236070.88, "taker_buy_quote": 2381437.68982 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.715, "high": 0.74, "low": 0.705, "close": 0.724, "volume": 4799592.88, "close_time": 1720828799999, "quote_volume": 3478149.18587, "trades": 26055, "taker_buy_base": 2182081.36, "taker_buy_quote": 1581400.07777 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.724, "high": 0.748, "low": 0.719, "close": 0.738, "volume": 6171329.43, "close_time": 1720915199999, "quote_volume": 4515643.20856, "trades": 23331, "taker_buy_base": 2916968.25, "taker_buy_quote": 2132920.14631 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.739, "high": 0.763, "low": 0.726, "close": 0.757, "volume": 5404179.36, "close_time": 1721001599999, "quote_volume": 4006047.37486, "trades": 18760, "taker_buy_base": 2586752.1, "taker_buy_quote": 1920173.42758 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.757, "high": 0.808, "low": 0.749, "close": 0.804, "volume": 9162721.16, "close_time": 1721087999999, "quote_volume": 7060935.71447, "trades": 30078, "taker_buy_base": 4921632.32, "taker_buy_quote": 3799878.67435 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.805, "high": 0.827, "low": 0.766, "close": 0.812, "volume": 10744215.86, "close_time": 1721174399999, "quote_volume": 8628955.66357, "trades": 46169, "taker_buy_base": 5331620.28, "taker_buy_quote": 4282489.61785 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.811, "high": 0.846, "low": 0.81, "close": 0.813, "volume": 7461602.42, "close_time": 1721260799999, "quote_volume": 6184985.57026, "trades": 32718, "taker_buy_base": 3719878.26, "taker_buy_quote": 3085138.78556 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.814, "high": 0.86, "low": 0.782, "close": 0.806, "volume": 7765044.77, "close_time": 1721347199999, "quote_volume": 6363073.76925, "trades": 36027, "taker_buy_base": 4063931.63, "taker_buy_quote": 3332243.04879 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.806, "high": 0.837, "low": 0.787, "close": 0.829, "volume": 5465189.01, "close_time": 1721433599999, "quote_volume": 4451187.18505, "trades": 28379, "taker_buy_base": 2761932.96, "taker_buy_quote": 2251104.09084 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.829, "high": 0.849, "low": 0.816, "close": 0.841, "volume": 5002202.04, "close_time": 1721519999999, "quote_volume": 4162637.49584, "trades": 23020, "taker_buy_base": 2481194.97, "taker_buy_quote": 2066801.01865 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.841, "high": 0.868, "low": 0.806, "close": 0.863, "volume": 6740804.04, "close_time": 1721606399999, "quote_volume": 5668275.65257, "trades": 32815, "taker_buy_base": 3207594.9, "taker_buy_quote": 2699525.25072 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.863, "high": 0.873, "low": 0.805, "close": 0.809, "volume": 6339266.9, "close_time": 1721692799999, "quote_volume": 5311092.62477, "trades": 29703, "taker_buy_base": 2973182.98, "taker_buy_quote": 2491995.38746 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.809, "high": 0.831, "low": 0.776, "close": 0.794, "volume": 6197862.2, "close_time": 1721779199999, "quote_volume": 4989412.52835, "trades": 30158, "taker_buy_base": 3158295.77, "taker_buy_quote": 2541250.68739 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.795, "high": 0.827, "low": 0.772, "close": 0.779, "volume": 4977208.41, "close_time": 1721865599999, "quote_volume": 4009193.46093, "trades": 24700, "taker_buy_base": 2416068.58, "taker_buy_quote": 1946735.24805 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.778, "high": 0.784, "low": 0.715, "close": 0.746, "volume": 8851039.85, "close_time": 1721951999999, "quote_volume": 6596095.61272, "trades": 38668, "taker_buy_base": 4437985.3, "taker_buy_quote": 3311496.70077 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.746, "high": 0.795, "low": 0.744, "close": 0.789, "volume": 4106306.47, "close_time": 1722038399999, "quote_volume": 3174468.70764, "trades": 20008, "taker_buy_base": 1944376.48, "taker_buy_quote": 1502216.28834 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.789, "high": 0.806, "low": 0.773, "close": 0.791, "volume": 4030826.34, "close_time": 1722124799999, "quote_volume": 3187153.79993, "trades": 23170, "taker_buy_base": 1908699.55, "taker_buy_quote": 1511427.07861 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.791, "high": 0.796, "low": 0.761, "close": 0.77, "volume": 3563812.38, "close_time": 1722211199999, "quote_volume": 2771075.629, "trades": 16862, "taker_buy_base": 1822532.09, "taker_buy_quote": 1417217.59942 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.771, "high": 0.804, "low": 0.769, "close": 0.773, "volume": 4514550.99, "close_time": 1722297599999, "quote_volume": 3565108.03226, "trades": 21822, "taker_buy_base": 2385286.39, "taker_buy_quote": 1886049.97216 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.773, "high": 0.81, "low": 0.764, "close": 0.775, "volume": 4756976.44, "close_time": 1722383999999, "quote_volume": 3760028.86232, "trades": 24934, "taker_buy_base": 2572349.7, "taker_buy_quote": 2036947.68374 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.775, "high": 0.797, "low": 0.741, "close": 0.749, "volume": 4875730.11, "close_time": 1722470399999, "quote_volume": 3773282.10489, "trades": 24101, "taker_buy_base": 2416406.41, "taker_buy_quote": 1871776.18857 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.75, "high": 0.761, "low": 0.668, "close": 0.719, "volume": 8869680.32, "close_time": 1722556799999, "quote_volume": 6307800.59235, "trades": 39372, "taker_buy_base": 4636571.56, "taker_buy_quote": 3282828.93058 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.72, "high": 0.725, "low": 0.655, "close": 0.668, "volume": 7026919.18, "close_time": 1722643199999, "quote_volume": 4797386.49529, "trades": 35719, "taker_buy_base": 3574562.43, "taker_buy_quote": 2437263.12421 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.667, "high": 0.691, "low": 0.609, "close": 0.628, "volume": 11790715.38, "close_time": 1722729599999, "quote_volume": 7611660.92246, "trades": 41241, "taker_buy_base": 5740739.15, "taker_buy_quote": 3695873.53788 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.628, "high": 0.651, "low": 0.581, "close": 0.607, "volume": 10534523.47, "close_time": 1722815999999, "quote_volume": 6520482.63425, "trades": 35895, "taker_buy_base": 5268809.67, "taker_buy_quote": 3262981.39232 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.608, "high": 0.614, "low": 0.475, "close": 0.546, "volume": 34852822.68, "close_time": 1722902399999, "quote_volume": 18399582.18487, "trades": 125317, "taker_buy_base": 17457721.01, "taker_buy_quote": 9211257.20797 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.546, "high": 0.587, "low": 0.546, "close": 0.577, "volume": 10412835.17, "close_time": 1722988799999, "quote_volume": 5948566.61683, "trades": 35819, "taker_buy_base": 5390544.21, "taker_buy_quote": 3081225.46559 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.577, "high": 0.601, "low": 0.55, "close": 0.559, "volume": 8253253.03, "close_time": 1723075199999, "quote_volume": 4748535.56196, "trades": 39995, "taker_buy_base": 3982890.23, "taker_buy_quote": 2293691.38578 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.559, "high": 0.621, "low": 0.549, "close": 0.619, "volume": 7318286.89, "close_time": 1723161599999, "quote_volume": 4321349.49204, "trades": 39108, "taker_buy_base": 3749910.5, "taker_buy_quote": 2216174.52292 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.618, "high": 0.618, "low": 0.595, "close": 0.614, "volume": 5994931.31, "close_time": 1723247999999, "quote_volume": 3648503.64076, "trades": 26074, "taker_buy_base": 2851344.02, "taker_buy_quote": 1736158.70965 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.614, "high": 0.627, "low": 0.605, "close": 0.62, "volume": 3820460.66, "close_time": 1723334399999, "quote_volume": 2349231.62792, "trades": 18135, "taker_buy_base": 1945005.43, "taker_buy_quote": 1195702.87416 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.62, "high": 0.629, "low": 0.571, "close": 0.575, "volume": 5485826.66, "close_time": 1723420799999, "quote_volume": 3285440.64664, "trades": 27057, "taker_buy_base": 2579747.28, "taker_buy_quote": 1544313.95593 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.575, "high": 0.623, "low": 0.571, "close": 0.615, "volume": 5811868.78, "close_time": 1723507199999, "quote_volume": 3485091.62333, "trades": 34933, "taker_buy_base": 2980660.84, "taker_buy_quote": 1786896.18606 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.614, "high": 0.617, "low": 0.594, "close": 0.605, "volume": 5890058.61, "close_time": 1723593599999, "quote_volume": 3573786.58227, "trades": 26313, "taker_buy_base": 2767504.93, "taker_buy_quote": 1679925.35423 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.605, "high": 0.612, "low": 0.577, "close": 0.589, "volume": 5160858.89, "close_time": 1723679999999, "quote_volume": 3071604.36967, "trades": 25529, "taker_buy_base": 2512070.18, "taker_buy_quote": 1497122.11735 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.589, "high": 0.605, "low": 0.562, "close": 0.572, "volume": 5039985.49, "close_time": 1723766399999, "quote_volume": 2952824.9187, "trades": 29786, "taker_buy_base": 2441101.29, "taker_buy_quote": 1431209.0069 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.572, "high": 0.585, "low": 0.547, "close": 0.561, "volume": 5526937.63, "close_time": 1723852799999, "quote_volume": 3117725.28683, "trades": 25163, "taker_buy_base": 2654290.0, "taker_buy_quote": 1497739.7729 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.561, "high": 0.585, "low": 0.556, "close": 0.585, "volume": 3876536.5, "close_time": 1723939199999, "quote_volume": 2196246.16497, "trades": 15894, "taker_buy_base": 2132492.59, "taker_buy_quote": 1209390.52901 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.585, "high": 0.614, "low": 0.577, "close": 0.584, "volume": 4145672.84, "close_time": 1724025599999, "quote_volume": 2459632.4314, "trades": 22516, "taker_buy_base": 1942055.68, "taker_buy_quote": 1152201.01845 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.584, "high": 0.612, "low": 0.579, "close": 0.596, "volume": 9442341.96, "close_time": 1724111999999, "quote_volume": 5620269.92595, "trades": 36466, "taker_buy_base": 4777634.03, "taker_buy_quote": 2842519.56635 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.597, "high": 0.611, "low": 0.58, "close": 0.605, "volume": 5907941.14, "close_time": 1724198399999, "quote_volume": 3531389.59216, "trades": 26208, "taker_buy_base": 2947417.0, "taker_buy_quote": 1762448.50898 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.605, "high": 0.644, "low": 0.601, "close": 0.634, "volume": 8996419.57, "close_time": 1724284799999, "quote_volume": 5595212.09765, "trades": 48875, "taker_buy_base": 4358245.07, "taker_buy_quote": 2711776.18871 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.634, "high": 0.654, "low": 0.628, "close": 0.636, "volume": 9284859.03, "close_time": 1724371199999, "quote_volume": 5917636.27599, "trades": 35253, "taker_buy_base": 4506775.31, "taker_buy_quote": 2871524.01924 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.635, "high": 0.717, "low": 0.635, "close": 0.715, "volume": 8639625.47, "close_time": 1724457599999, "quote_volume": 5816481.74247, "trades": 50133, "taker_buy_base": 4598517.79, "taker_buy_quote": 3095183.46129 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.715, "high": 0.799, "low": 0.703, "close": 0.759, "volume": 12545351.58, "close_time": 1724543999999, "quote_volume": 9434963.71458, "trades": 72220, "taker_buy_base": 6429741.47, "taker_buy_quote": 4837006.33059 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.76, "high": 0.76, "low": 0.713, "close": 0.73, "volume": 7536503.73, "close_time": 1724630399999, "quote_volume": 5527157.57125, "trades": 42459, "taker_buy_base": 3612565.12, "taker_buy_quote": 2652686.19074 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.731, "high": 0.738, "low": 0.683, "close": 0.688, "volume": 7872518.25, "close_time": 1724716799999, "quote_volume": 5597528.28095, "trades": 45645, "taker_buy_base": 3628686.47, "taker_buy_quote": 2578201.35287 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.688, "high": 0.723, "low": 0.643, "close": 0.663, "volume": 8737122.06, "close_time": 1724803199999, "quote_volume": 6008768.04542, "trades": 53095, "taker_buy_base": 4105850.99, "taker_buy_quote": 2827619.10316 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.663, "high": 0.693, "low": 0.633, "close": 0.64, "volume": 11255068.65, "close_time": 1724889599999, "quote_volume": 7427411.65529, "trades": 73570, "taker_buy_base": 5206302.74, "taker_buy_quote": 3445935.01245 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.64, "high": 0.657, "low": 0.612, "close": 0.626, "volume": 10326601.74, "close_time": 1724975999999, "quote_volume": 6603051.7098, "trades": 37839, "taker_buy_base": 5525876.74, "taker_buy_quote": 3536861.43204 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.627, "high": 0.64, "low": 0.602, "close": 0.634, "volume": 8667440.72, "close_time": 1725062399999, "quote_volume": 5418488.68403, "trades": 26593, "taker_buy_base": 4220620.98, "taker_buy_quote": 2640593.57265 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.634, "high": 0.643, "low": 0.604, "close": 0.607, "volume": 3210398.26, "close_time": 1725148799999, "quote_volume": 2001450.39444, "trades": 9539, "taker_buy_base": 1674155.37, "taker_buy_quote": 1046176.89649 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.607, "high": 0.621, "low": 0.564, "close": 0.569, "volume": 5978912.91, "close_time": 1725235199999, "quote_volume": 3541344.54491, "trades": 17021, "taker_buy_base": 2734479.79, "taker_buy_quote": 1624263.36927 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.569, "high": 0.606, "low": 0.565, "close": 0.602, "volume": 6430985.06, "close_time": 1725321599999, "quote_volume": 3750229.66258, "trades": 18380, "taker_buy_base": 3400366.68, "taker_buy_quote": 1986288.18891 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.602, "high": 0.613, "low": 0.588, "close": 0.589, "volume": 5478618.3, "close_time": 1725407999999, "quote_volume": 3282470.04095, "trades": 26981, "taker_buy_base": 2537301.46, "taker_buy_quote": 1519876.84011 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.589, "high": 0.615, "low": 0.566, "close": 0.606, "volume": 9342461.93, "close_time": 1725494399999, "quote_volume": 5535230.93458, "trades": 36223, "taker_buy_base": 4625896.26, "taker_buy_quote": 2749900.46618 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.606, "high": 0.671, "low": 0.601, "close": 0.648, "volume": 17862844.03, "close_time": 1725580799999, "quote_volume": 11458996.60142, "trades": 71395, "taker_buy_base": 9108958.99, "taker_buy_quote": 5845143.24237 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.648, "high": 0.656, "low": 0.61, "close": 0.638, "volume": 11972182.1, "close_time": 1725667199999, "quote_volume": 7593609.50584, "trades": 60698, "taker_buy_base": 5155611.68, "taker_buy_quote": 3269317.1868 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.637, "high": 0.752, "low": 0.634, "close": 0.734, "volume": 26515316.56, "close_time": 1725753599999, "quote_volume": 18921629.21265, "trades": 103607, "taker_buy_base": 13905673.59, "taker_buy_quote": 9903983.18844 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.733, "high": 0.764, "low": 0.711, "close": 0.745, "volume": 18272585.21, "close_time": 1725839999999, "quote_volume": 13397826.49975, "trades": 76387, "taker_buy_base": 8432173.56, "taker_buy_quote": 6199501.31095 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.744, "high": 0.894, "low": 0.722, "close": 0.851, "volume": 27806802.99, "close_time": 1725926399999, "quote_volume": 22273972.44861, "trades": 117846, "taker_buy_base": 13848456.79, "taker_buy_quote": 11125326.99574 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.852, "high": 0.863, "low": 0.808, "close": 0.829, "volume": 20101122.85, "close_time": 1726012799999, "quote_volume": 16779750.27484, "trades": 77660, "taker_buy_base": 8898185.9, "taker_buy_quote": 7439245.48121 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.829, "high": 0.83, "low": 0.75, "close": 0.754, "volume": 15409392.91, "close_time": 1726099199999, "quote_volume": 12083036.46005, "trades": 54976, "taker_buy_base": 7135393.07, "taker_buy_quote": 5586031.28239 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.754, "high": 0.766, "low": 0.737, "close": 0.75, "volume": 12890587.41, "close_time": 1726185599999, "quote_volume": 9665644.1697, "trades": 44246, "taker_buy_base": 6706147.19, "taker_buy_quote": 5029872.10293 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.75, "high": 0.755, "low": 0.722, "close": 0.743, "volume": 10715374.91, "close_time": 1726271999999, "quote_volume": 7910921.61374, "trades": 42918, "taker_buy_base": 5322851.45, "taker_buy_quote": 3929088.57987 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.743, "high": 0.769, "low": 0.732, "close": 0.734, "volume": 8484556.57, "close_time": 1726358399999, "quote_volume": 6341835.6774, "trades": 33945, "taker_buy_base": 4238644.61, "taker_buy_quote": 3173958.74883 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.733, "high": 0.761, "low": 0.714, "close": 0.728, "volume": 8850420.85, "close_time": 1726444799999, "quote_volume": 6549873.78823, "trades": 41710, "taker_buy_base": 4236475.72, "taker_buy_quote": 3140913.36498 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.727, "high": 0.73, "low": 0.704, "close": 0.721, "volume": 9782912.98, "close_time": 1726531199999, "quote_volume": 6981815.53916, "trades": 44552, "taker_buy_base": 4615840.82, "taker_buy_quote": 3294545.16243 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.722, "high": 0.759, "low": 0.711, "close": 0.743, "volume": 10564062.48, "close_time": 1726617599999, "quote_volume": 7826898.56142, "trades": 42455, "taker_buy_base": 5148663.45, "taker_buy_quote": 3813549.02694 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.743, "high": 0.787, "low": 0.724, "close": 0.785, "volume": 13583634.13, "close_time": 1726703999999, "quote_volume": 10230188.98514, "trades": 59099, "taker_buy_base": 6682067.84, "taker_buy_quote": 5042005.21871 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.785, "high": 0.803, "low": 0.769, "close": 0.796, "volume": 11939673.26, "close_time": 1726790399999, "quote_volume": 9366461.50726, "trades": 49070, "taker_buy_base": 5643033.77, "taker_buy_quote": 4429558.82099 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.796, "high": 0.817, "low": 0.776, "close": 0.807, "volume": 11150684.51, "close_time": 1726876799999, "quote_volume": 8865928.67369, "trades": 51585, "taker_buy_base": 5317985.92, "taker_buy_quote": 4230414.74528 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.806, "high": 0.819, "low": 0.782, "close": 0.813, "volume": 6616663.2, "close_time": 1726963199999, "quote_volume": 5305493.02451, "trades": 37740, "taker_buy_base": 3327474.7, "taker_buy_quote": 2667522.32786 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.812, "high": 0.813, "low": 0.759, "close": 0.778, "volume": 8260916.84, "close_time": 1727049599999, "quote_volume": 6481988.39037, "trades": 45250, "taker_buy_base": 3606713.15, "taker_buy_quote": 2833776.86604 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.779, "high": 0.807, "low": 0.758, "close": 0.807, "volume": 8726753.4, "close_time": 1727135999999, "quote_volume": 6920462.79657, "trades": 46224, "taker_buy_base": 4267718.23, "taker_buy_quote": 3386452.56144 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.807, "high": 0.827, "low": 0.791, "close": 0.82, "volume": 6973385.71, "close_time": 1727222399999, "quote_volume": 5659930.62536, "trades": 44050, "taker_buy_base": 3225424.99, "taker_buy_quote": 2618043.5309 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.82, "high": 0.848, "low": 0.814, "close": 0.831, "volume": 6479891.94, "close_time": 1727308799999, "quote_volume": 5390456.38111, "trades": 45696, "taker_buy_base": 3333000.09, "taker_buy_quote": 2775419.2428 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.831, "high": 0.86, "low": 0.815, "close": 0.836, "volume": 9133376.04, "close_time": 1727395199999, "quote_volume": 7636751.56554, "trades": 56917, "taker_buy_base": 4698702.18, "taker_buy_quote": 3930674.24884 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.835, "high": 0.858, "low": 0.822, "close": 0.85, "volume": 8004953.01, "close_time": 1727481599999, "quote_volume": 6766834.53691, "trades": 51565, "taker_buy_base": 3966009.0, "taker_buy_quote": 3353254.2139 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.85, "high": 0.875, "low": 0.794, "close": 0.825, "volume": 9707940.67, "close_time": 1727567999999, "quote_volume": 8056989.71034, "trades": 69684, "taker_buy_base": 4510666.16, "taker_buy_quote": 3743480.80421 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.825, "high": 0.849, "low": 0.793, "close": 0.836, "volume": 9144216.31, "close_time": 1727654399999, "quote_volume": 7523115.93499, "trades": 66609, "taker_buy_base": 4318934.39, "taker_buy_quote": 3554329.71309 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.837, "high": 0.848, "low": 0.751, "close": 0.761, "volume": 11062545.04, "close_time": 1727740799999, "quote_volume": 8908039.68036, "trades": 75276, "taker_buy_base": 5570970.09, "taker_buy_quote": 4479728.83926 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.761, "high": 0.826, "low": 0.677, "close": 0.681, "volume": 16929331.23, "close_time": 1727827199999, "quote_volume": 12590892.31979, "trades": 107901, "taker_buy_base": 8384869.03, "taker_buy_quote": 6233201.61741 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.681, "high": 0.713, "low": 0.654, "close": 0.689, "volume": 12922261.18, "close_time": 1727913599999, "quote_volume": 8866898.60085, "trades": 79734, "taker_buy_base": 6701640.05, "taker_buy_quote": 4604190.45413 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.69, "high": 0.714, "low": 0.654, "close": 0.682, "volume": 11093730.24, "close_time": 1727999999999, "quote_volume": 7578350.28135, "trades": 77867, "taker_buy_base": 5345664.04, "taker_buy_quote": 3650720.42099 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.682, "high": 0.716, "low": 0.678, "close": 0.71, "volume": 4649332.34, "close_time": 1728086399999, "quote_volume": 3247011.06438, "trades": 39829, "taker_buy_base": 2491598.56, "taker_buy_quote": 1741215.98992 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.71, "high": 0.725, "low": 0.691, "close": 0.704, "volume": 3263062.42, "close_time": 1728172799999, "quote_volume": 2318390.59039, "trades": 27253, "taker_buy_base": 1468434.76, "taker_buy_quote": 1043891.01418 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.703, "high": 0.737, "low": 0.697, "close": 0.736, "volume": 5334504.29, "close_time": 1728259199999, "quote_volume": 3841606.65821, "trades": 33944, "taker_buy_base": 2565215.75, "taker_buy_quote": 1847677.01749 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.736, "high": 0.77, "low": 0.732, "close": 0.737, "volume": 7635502.33, "close_time": 1728345599999, "quote_volume": 5722322.37372, "trades": 59252, "taker_buy_base": 3410044.98, "taker_buy_quote": 2556773.31146 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.738, "high": 0.749, "low": 0.704, "close": 0.714, "volume": 7789891.95, "close_time": 1728431999999, "quote_volume": 5659767.88235, "trades": 57376, "taker_buy_base": 3700019.68, "taker_buy_quote": 2688258.36409 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.714, "high": 0.746, "low": 0.694, "close": 0.705, "volume": 7796440.26, "close_time": 1728518399999, "quote_volume": 5656388.31549, "trades": 59812, "taker_buy_base": 3782344.95, "taker_buy_quote": 2743817.779 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.706, "high": 0.721, "low": 0.673, "close": 0.7, "volume": 6594933.7, "close_time": 1728604799999, "quote_volume": 4605352.92892, "trades": 50056, "taker_buy_base": 3209882.65, "taker_buy_quote": 2243644.92526 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.7, "high": 0.729, "low": 0.688, "close": 0.72, "volume": 6083744.26, "close_time": 1728691199999, "quote_volume": 4307092.53777, "trades": 42457, "taker_buy_base": 2722002.24, "taker_buy_quote": 1931179.19279 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.721, "high": 0.738, "low": 0.708, "close": 0.723, "volume": 5789605.46, "close_time": 1728777599999, "quote_volume": 4198047.5304, "trades": 39339, "taker_buy_base": 2775693.95, "taker_buy_quote": 2011704.49052 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.722, "high": 0.731, "low": 0.693, "close": 0.726, "volume": 5691419.49, "close_time": 1728863999999, "quote_volume": 4076984.13457, "trades": 48263, "taker_buy_base": 2752598.15, "taker_buy_quote": 1971605.8834 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.727, "high": 0.779, "low": 0.715, "close": 0.777, "volume": 9069714.44, "close_time": 1728950399999, "quote_volume": 6829562.48801, "trades": 60579, "taker_buy_base": 4328162.91, "taker_buy_quote": 3255445.26387 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.777, "high": 0.787, "low": 0.73, "close": 0.749, "volume": 11240963.25, "close_time": 1729036799999, "quote_volume": 8529710.79397, "trades": 72370, "taker_buy_base": 5600752.33, "taker_buy_quote": 4252081.20153 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.748, "high": 0.752, "low": 0.714, "close": 0.72, "volume": 9428929.58, "close_time": 1729123199999, "quote_volume": 6867220.70504, "trades": 60099, "taker_buy_base": 4572270.85, "taker_buy_quote": 3330930.0341 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.72, "high": 0.726, "low": 0.687, "close": 0.71, "volume": 9177462.35, "close_time": 1729209599999, "quote_volume": 6478750.66857, "trades": 53151, "taker_buy_base": 4682246.69, "taker_buy_quote": 3307126.72998 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.71, "high": 0.739, "low": 0.708, "close": 0.737, "volume": 6040689.94, "close_time": 1729295999999, "quote_volume": 4392733.7335, "trades": 41110, "taker_buy_base": 2916095.28, "taker_buy_quote": 2121086.82225 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.737, "high": 0.929, "low": 0.733, "close": 0.871, "volume": 34399895.05, "close_time": 1729382399999, "quote_volume": 29521966.40125, "trades": 188965, "taker_buy_base": 17293096.7, "taker_buy_quote": 14805728.23046 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.871, "high": 1.73, "low": 0.861, "close": 1.491, "volume": 325902197.21, "close_time": 1729468799999, "quote_volume": 450553546.72827, "trades": 1933924, "taker_buy_base": 167370949.13, "taker_buy_quote": 230576117.34858 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.491, "high": 1.759, "low": 1.395, "close": 1.57, "volume": 211906058.62, "close_time": 1729555199999, "quote_volume": 327963782.43356, "trades": 1763852, "taker_buy_base": 108564787.64, "taker_buy_quote": 168255496.45864 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.569, "high": 1.649, "low": 1.254, "close": 1.355, "volume": 112164454.95, "close_time": 1729641599999, "quote_volume": 162146066.22719, "trades": 921834, "taker_buy_base": 50173045.84, "taker_buy_quote": 72768168.24574 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.355, "high": 1.355, "low": 1.118, "close": 1.129, "volume": 64043464.55, "close_time": 1729727999999, "quote_volume": 79037767.46065, "trades": 475145, "taker_buy_base": 28608601.65, "taker_buy_quote": 35211269.60589 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.129, "high": 1.204, "low": 1.082, "close": 1.139, "volume": 53177500.74, "close_time": 1729814399999, "quote_volume": 60835514.77951, "trades": 390286, "taker_buy_base": 27162292.96, "taker_buy_quote": 31110391.4753 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.14, "high": 1.311, "low": 0.9, "close": 1.06, "volume": 104744767.95, "close_time": 1729900799999, "quote_volume": 123027800.6334, "trades": 720355, "taker_buy_base": 53347346.86, "taker_buy_quote": 62911983.27585 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.059, "high": 1.087, "low": 1.011, "close": 1.063, "volume": 37718324.5, "close_time": 1729987199999, "quote_volume": 39600245.81699, "trades": 252420, "taker_buy_base": 19543557.15, "taker_buy_quote": 20546123.52598 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.063, "high": 1.198, "low": 1.009, "close": 1.13, "volume": 43482552.12, "close_time": 1730073599999, "quote_volume": 47397878.26942, "trades": 303530, "taker_buy_base": 23048336.17, "taker_buy_quote": 25121045.63787 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.13, "high": 1.13, "low": 0.991, "close": 1.044, "volume": 39969624.57, "close_time": 1730159999999, "quote_volume": 42020151.11282, "trades": 283492, "taker_buy_base": 17989499.12, "taker_buy_quote": 18901003.46817 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.045, "high": 1.114, "low": 1.035, "close": 1.087, "volume": 34735947.92, "close_time": 1730246399999, "quote_volume": 37226468.19872, "trades": 246291, "taker_buy_base": 16434582.82, "taker_buy_quote": 17629809.17453 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.087, "high": 1.132, "low": 1.064, "close": 1.088, "volume": 31287535.27, "close_time": 1730332799999, "quote_volume": 34391996.12651, "trades": 290134, "taker_buy_base": 14940874.76, "taker_buy_quote": 16441159.93175 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.088, "high": 1.104, "low": 0.991, "close": 1.001, "volume": 19286261.38, "close_time": 1730419199999, "quote_volume": 20018702.71328, "trades": 144880, "taker_buy_base": 8869416.97, "taker_buy_quote": 9195788.18924 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.001, "high": 1.033, "low": 0.963, "close": 1.015, "volume": 25855171.08, "close_time": 1730505599999, "quote_volume": 25837386.40076, "trades": 190337, "taker_buy_base": 12309576.37, "taker_buy_quote": 12323501.62336 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.015, "high": 1.026, "low": 0.966, "close": 1.004, "volume": 16235361.19, "close_time": 1730591999999, "quote_volume": 16209995.39736, "trades": 133717, "taker_buy_base": 7866493.74, "taker_buy_quote": 7857510.184 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.004, "high": 1.028, "low": 0.875, "close": 0.923, "volume": 42256065.41, "close_time": 1730678399999, "quote_volume": 40155279.43152, "trades": 297905, "taker_buy_base": 20476438.23, "taker_buy_quote": 19486857.12817 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.924, "high": 0.952, "low": 0.867, "close": 0.912, "volume": 23152081.97, "close_time": 1730764799999, "quote_volume": 21143025.91549, "trades": 181235, "taker_buy_base": 11429087.8, "taker_buy_quote": 10446540.77843 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.911, "high": 1.048, "low": 0.906, "close": 0.979, "volume": 51676831.64, "close_time": 1730851199999, "quote_volume": 50883097.21651, "trades": 314272, "taker_buy_base": 27551087.79, "taker_buy_quote": 27127975.91223 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.978, "high": 1.085, "low": 0.972, "close": 1.073, "volume": 52521840.75, "close_time": 1730937599999, "quote_volume": 53510863.8636, "trades": 213827, "taker_buy_base": 26288614.5, "taker_buy_quote": 26790545.38278 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.074, "high": 1.143, "low": 1.04, "close": 1.062, "volume": 30404645.94, "close_time": 1731023999999, "quote_volume": 32841830.98776, "trades": 109724, "taker_buy_base": 13610049.84, "taker_buy_quote": 14718052.3785 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.063, "high": 1.076, "low": 0.996, "close": 1.047, "volume": 21875588.32, "close_time": 1731110399999, "quote_volume": 22618939.55138, "trades": 93121, "taker_buy_base": 10545894.32, "taker_buy_quote": 10907133.97045 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.047, "high": 1.116, "low": 1.013, "close": 1.11, "volume": 27187101.38, "close_time": 1731196799999, "quote_volume": 29027445.83809, "trades": 123223, "taker_buy_base": 13577014.63, "taker_buy_quote": 14529654.07956 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.111, "high": 1.19, "low": 1.054, "close": 1.115, "volume": 46121659.08, "close_time": 1731283199999, "quote_volume": 52035558.06212, "trades": 264129, "taker_buy_base": 21006935.1, "taker_buy_quote": 23717954.32986 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.114, "high": 1.181, "low": 1.068, "close": 1.176, "volume": 39995783.38, "close_time": 1731369599999, "quote_volume": 44754316.6043, "trades": 221713, "taker_buy_base": 19629464.7, "taker_buy_quote": 21965890.06519 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.177, "high": 1.242, "low": 1.037, "close": 1.123, "volume": 59654082.1, "close_time": 1731455999999, "quote_volume": 67361056.92251, "trades": 353833, "taker_buy_base": 29107300.36, "taker_buy_quote": 32924886.99565 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.124, "high": 1.173, "low": 1.01, "close": 1.142, "volume": 50051172.79, "close_time": 1731542399999, "quote_volume": 54568851.28981, "trades": 275358, "taker_buy_base": 24498141.17, "taker_buy_quote": 26713304.10121 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.141, "high": 1.191, "low": 1.037, "close": 1.052, "volume": 41030033.68, "close_time": 1731628799999, "quote_volume": 46548566.77749, "trades": 185098, "taker_buy_base": 19396927.51, "taker_buy_quote": 22040314.48334 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.051, "high": 1.095, "low": 1.006, "close": 1.088, "volume": 22598794.98, "close_time": 1731715199999, "quote_volume": 23729889.50467, "trades": 81207, "taker_buy_base": 11143118.94, "taker_buy_quote": 11696433.55789 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.089, "high": 1.319, "low": 1.083, "close": 1.153, "volume": 53618151.3, "close_time": 1731801599999, "quote_volume": 63813190.09577, "trades": 198990, "taker_buy_base": 26216837.44, "taker_buy_quote": 31275170.38761 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.154, "high": 1.159, "low": 1.062, "close": 1.077, "volume": 26509229.82, "close_time": 1731887999999, "quote_volume": 29189830.44738, "trades": 108276, "taker_buy_base": 13381329.68, "taker_buy_quote": 14736195.84781 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.078, "high": 1.162, "low": 1.071, "close": 1.154, "volume": 27246122.24, "close_time": 1731974399999, "quote_volume": 30637428.86536, "trades": 114546, "taker_buy_base": 13178136.93, "taker_buy_quote": 14815509.68346 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.155, "high": 1.166, "low": 1.086, "close": 1.134, "volume": 17221939.45, "close_time": 1732060799999, "quote_volume": 19417553.5269, "trades": 79085, "taker_buy_base": 8566872.17, "taker_buy_quote": 9669875.10629 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.134, "high": 1.161, "low": 1.053, "close": 1.14, "volume": 30225890.63, "close_time": 1732147199999, "quote_volume": 33205025.7429, "trades": 100724, "taker_buy_base": 15211902.33, "taker_buy_quote": 16716636.28263 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.14, "high": 1.188, "low": 1.086, "close": 1.165, "volume": 30438282.26, "close_time": 1732233599999, "quote_volume": 34878731.30503, "trades": 128190, "taker_buy_base": 15158466.21, "taker_buy_quote": 17399899.73303 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.165, "high": 1.223, "low": 1.122, "close": 1.217, "volume": 28352900.36, "close_time": 1732319999999, "quote_volume": 33032248.69497, "trades": 103536, "taker_buy_base": 13491903.63, "taker_buy_quote": 15748947.70256 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.218, "high": 1.321, "low": 1.194, "close": 1.307, "volume": 46050822.39, "close_time": 1732406399999, "quote_volume": 58037454.52594, "trades": 163526, "taker_buy_base": 23122105.15, "taker_buy_quote": 29167666.54064 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.308, "high": 1.442, "low": 1.229, "close": 1.377, "volume": 49088062.0, "close_time": 1732492799999, "quote_volume": 64928903.10531, "trades": 195854, "taker_buy_base": 24846932.0, "taker_buy_quote": 32896086.79038 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.377, "high": 1.393, "low": 1.272, "close": 1.315, "volume": 26384067.69, "close_time": 1732579199999, "quote_volume": 35239126.72006, "trades": 115714, "taker_buy_base": 12785508.45, "taker_buy_quote": 17090398.00635 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.316, "high": 1.387, "low": 1.212, "close": 1.28, "volume": 27392870.06, "close_time": 1732665599999, "quote_volume": 35053765.89172, "trades": 110858, "taker_buy_base": 13543003.28, "taker_buy_quote": 17326777.22268 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.279, "high": 1.323, "low": 1.248, "close": 1.316, "volume": 20002086.3, "close_time": 1732751999999, "quote_volume": 25703062.9946, "trades": 77649, "taker_buy_base": 9134011.05, "taker_buy_quote": 11739651.45572 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.316, "high": 1.432, "low": 1.285, "close": 1.388, "volume": 25819774.64, "close_time": 1732838399999, "quote_volume": 34870875.67117, "trades": 93418, "taker_buy_base": 12877932.39, "taker_buy_quote": 17403648.10655 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.388, "high": 1.432, "low": 1.322, "close": 1.417, "volume": 15611367.14, "close_time": 1732924799999, "quote_volume": 21548590.80086, "trades": 70742, "taker_buy_base": 7310103.46, "taker_buy_quote": 10091521.74157 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.418, "high": 1.568, "low": 1.38, "close": 1.5, "volume": 23978817.84, "close_time": 1733011199999, "quote_volume": 34908982.17875, "trades": 103561, "taker_buy_base": 12396754.92, "taker_buy_quote": 18071554.78799 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.499, "high": 1.635, "low": 1.433, "close": 1.521, "volume": 33912733.53, "close_time": 1733097599999, "quote_volume": 52058450.11805, "trades": 163977, "taker_buy_base": 17779931.39, "taker_buy_quote": 27294061.71266 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.52, "high": 1.628, "low": 1.429, "close": 1.59, "volume": 44442690.95, "close_time": 1733183999999, "quote_volume": 67568251.73212, "trades": 206786, "taker_buy_base": 21995121.54, "taker_buy_quote": 33498948.93551 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.591, "high": 2.077, "low": 1.498, "close": 1.894, "volume": 81561027.06, "close_time": 1733270399999, "quote_volume": 143241248.39963, "trades": 358303, "taker_buy_base": 41417994.76, "taker_buy_quote": 72773716.77599 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.895, "high": 2.168, "low": 1.841, "close": 1.945, "volume": 63805486.48, "close_time": 1733356799999, "quote_volume": 126454466.16097, "trades": 340973, "taker_buy_base": 31701388.01, "taker_buy_quote": 62899579.6136 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.946, "high": 1.975, "low": 1.78, "close": 1.833, "volume": 31607038.46, "close_time": 1733443199999, "quote_volume": 60109436.95982, "trades": 188738, "taker_buy_base": 15041550.65, "taker_buy_quote": 28621465.1176 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.834, "high": 1.934, "low": 1.796, "close": 1.852, "volume": 20254921.0, "close_time": 1733529599999, "quote_volume": 37882763.04907, "trades": 115379, "taker_buy_base": 10323751.86, "taker_buy_quote": 19324637.15242 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.852, "high": 1.925, "low": 1.817, "close": 1.896, "volume": 13900055.99, "close_time": 1733615999999, "quote_volume": 26048207.31798, "trades": 83519, "taker_buy_base": 7053783.08, "taker_buy_quote": 13234173.3213 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.895, "high": 1.928, "low": 1.803, "close": 1.889, "volume": 12466801.81, "close_time": 1733702399999, "quote_volume": 23201841.64129, "trades": 75573, "taker_buy_base": 5606469.99, "taker_buy_quote": 10444839.53799 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.888, "high": 1.908, "low": 1.227, "close": 1.489, "volume": 57207635.76, "close_time": 1733788799999, "quote_volume": 90966582.2705, "trades": 285510, "taker_buy_base": 28214242.01, "taker_buy_quote": 44790920.53178 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.488, "high": 1.541, "low": 1.297, "close": 1.428, "volume": 36737973.33, "close_time": 1733875199999, "quote_volume": 51945662.77623, "trades": 209858, "taker_buy_base": 18414800.17, "taker_buy_quote": 26035495.91409 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.429, "high": 1.554, "low": 1.378, "close": 1.532, "volume": 20916200.77, "close_time": 1733961599999, "quote_volume": 30744826.53684, "trades": 106330, "taker_buy_base": 10990885.36, "taker_buy_quote": 16174026.70746 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.531, "high": 1.66, "low": 1.513, "close": 1.586, "volume": 23358726.44, "close_time": 1734047999999, "quote_volume": 37380280.52988, "trades": 143180, "taker_buy_base": 11637366.71, "taker_buy_quote": 18635487.21651 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.586, "high": 1.665, "low": 1.544, "close": 1.634, "volume": 24719789.54, "close_time": 1734134399999, "quote_volume": 39798945.61337, "trades": 162396, "taker_buy_base": 12638865.89, "taker_buy_quote": 20368249.29238 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.634, "high": 1.65, "low": 1.494, "close": 1.532, "volume": 17902874.3, "close_time": 1734220799999, "quote_volume": 27915943.783, "trades": 101639, "taker_buy_base": 8498652.3, "taker_buy_quote": 13244602.38954 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.533, "high": 1.619, "low": 1.49, "close": 1.61, "volume": 12787994.65, "close_time": 1734307199999, "quote_volume": 19991404.87406, "trades": 86552, "taker_buy_base": 6301718.36, "taker_buy_quote": 9857271.79574 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.61, "high": 1.652, "low": 1.513, "close": 1.546, "volume": 16840505.04, "close_time": 1734393599999, "quote_volume": 26643180.64681, "trades": 107304, "taker_buy_base": 8343511.89, "taker_buy_quote": 13206511.41952 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.546, "high": 1.626, "low": 1.453, "close": 1.484, "volume": 23599969.16, "close_time": 1734479999999, "quote_volume": 36399361.16323, "trades": 126976, "taker_buy_base": 11221564.64, "taker_buy_quote": 17335394.68167 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.484, "high": 1.5, "low": 1.302, "close": 1.315, "volume": 25557020.09, "close_time": 1734566399999, "quote_volume": 35892580.92212, "trades": 129892, "taker_buy_base": 12427070.58, "taker_buy_quote": 17440393.1621 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.314, "high": 1.332, "low": 1.132, "close": 1.161, "volume": 38197433.03, "close_time": 1734652799999, "quote_volume": 46904523.38941, "trades": 135498, "taker_buy_base": 18450144.18, "taker_buy_quote": 22683836.13119 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.161, "high": 1.225, "low": 0.999, "close": 1.211, "volume": 39433714.56, "close_time": 1734739199999, "quote_volume": 43473667.56844, "trades": 130472, "taker_buy_base": 19535438.1, "taker_buy_quote": 21535998.47113 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.211, "high": 1.283, "low": 1.111, "close": 1.131, "volume": 16165486.37, "close_time": 1734825599999, "quote_volume": 19251007.8592, "trades": 67522, "taker_buy_base": 7466163.12, "taker_buy_quote": 8885489.55634 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.132, "high": 1.183, "low": 1.096, "close": 1.135, "volume": 15396018.49, "close_time": 1734911999999, "quote_volume": 17580073.86222, "trades": 47809, "taker_buy_base": 8088182.93, "taker_buy_quote": 9239973.7043 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.135, "high": 1.267, "low": 1.099, "close": 1.241, "volume": 20281532.84, "close_time": 1734998399999, "quote_volume": 23891722.60326, "trades": 54621, "taker_buy_base": 10029679.33, "taker_buy_quote": 11821761.13718 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.241, "high": 1.285, "low": 1.203, "close": 1.263, "volume": 13022459.67, "close_time": 1735084799999, "quote_volume": 16216395.31917, "trades": 44797, "taker_buy_base": 6311829.87, "taker_buy_quote": 7863484.44104 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.262, "high": 1.299, "low": 1.232, "close": 1.25, "volume": 7836587.07, "close_time": 1735171199999, "quote_volume": 9877374.23541, "trades": 29208, "taker_buy_base": 3859287.04, "taker_buy_quote": 4866383.44815 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.251, "high": 1.265, "low": 1.155, "close": 1.176, "volume": 10566603.66, "close_time": 1735257599999, "quote_volume": 12587799.7342, "trades": 34879, "taker_buy_base": 4804934.44, "taker_buy_quote": 5722812.29453 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.176, "high": 1.296, "low": 1.168, "close": 1.228, "volume": 17259389.7, "close_time": 1735343999999, "quote_volume": 21396609.39068, "trades": 60992, "taker_buy_base": 8872604.63, "taker_buy_quote": 10981756.11743 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.229, "high": 1.261, "low": 1.182, "close": 1.248, "volume": 9584795.18, "close_time": 1735430399999, "quote_volume": 11632807.33672, "trades": 30518, "taker_buy_base": 4534380.24, "taker_buy_quote": 5504258.32559 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.249, "high": 1.281, "low": 1.191, "close": 1.2, "volume": 9887904.68, "close_time": 1735516799999, "quote_volume": 12256483.26221, "trades": 38254, "taker_buy_base": 5085012.6, "taker_buy_quote": 6306432.26573 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.201, "high": 1.271, "low": 1.165, "close": 1.226, "volume": 13307222.95, "close_time": 1735603199999, "quote_volume": 16276058.55311, "trades": 43864, "taker_buy_base": 6359007.49, "taker_buy_quote": 7786814.49153 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.226, "high": 1.263, "low": 1.184, "close": 1.204, "volume": 11063624.83, "close_time": 1735689599999, "quote_volume": 13548572.27152, "trades": 36092, "taker_buy_base": 4987676.08, "taker_buy_quote": 6102332.2729 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.204, "high": 1.249, "low": 1.172, "close": 1.245, "volume": 8927272.83, "close_time": 1735775999999, "quote_volume": 10799067.96458, "trades": 32494, "taker_buy_base": 4828301.91, "taker_buy_quote": 5830460.59481 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.246, "high": 1.291, "low": 1.236, "close": 1.258, "volume": 8408684.48, "close_time": 1735862399999, "quote_volume": 10615446.39715, "trades": 34139, "taker_buy_base": 4170788.01, "taker_buy_quote": 5268919.13976 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.259, "high": 1.394, "low": 1.244, "close": 1.374, "volume": 15230053.2, "close_time": 1735948799999, "quote_volume": 20025781.41268, "trades": 59304, "taker_buy_base": 7994786.99, "taker_buy_quote": 10495028.00036 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.375, "high": 1.381, "low": 1.329, "close": 1.348, "volume": 9113287.06, "close_time": 1736035199999, "quote_volume": 12371321.28549, "trades": 35635, "taker_buy_base": 4147346.78, "taker_buy_quote": 5627980.05718 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.349, "high": 1.363, "low": 1.31, "close": 1.35, "volume": 7792701.26, "close_time": 1736121599999, "quote_volume": 10393047.32981, "trades": 25698, "taker_buy_base": 3899636.79, "taker_buy_quote": 5205060.76323 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.351, "high": 1.397, "low": 1.326, "close": 1.361, "volume": 13032296.52, "close_time": 1736207999999, "quote_volume": 17770424.05014, "trades": 39172, "taker_buy_base": 6251445.92, "taker_buy_quote": 8522650.63973 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.36, "high": 1.367, "low": 1.187, "close": 1.189, "volume": 19446096.0, "close_time": 1736294399999, "quote_volume": 24819763.1106, "trades": 73320, "taker_buy_base": 9095231.44, "taker_buy_quote": 11590630.08301 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.189, "high": 1.209, "low": 1.062, "close": 1.126, "volume": 20235853.23, "close_time": 1736380799999, "quote_volume": 23050334.42844, "trades": 62231, "taker_buy_base": 10798431.24, "taker_buy_quote": 12309830.5956 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.126, "high": 1.146, "low": 1.056, "close": 1.089, "volume": 22130911.16, "close_time": 1736467199999, "quote_volume": 24383295.12368, "trades": 54783, "taker_buy_base": 10474932.31, "taker_buy_quote": 11549694.22169 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.089, "high": 1.135, "low": 1.085, "close": 1.128, "volume": 12258495.49, "close_time": 1736553599999, "quote_volume": 13616152.7402, "trades": 42779, "taker_buy_base": 5932200.3, "taker_buy_quote": 6595146.14323 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.127, "high": 1.149, "low": 1.101, "close": 1.121, "volume": 6181873.14, "close_time": 1736639999999, "quote_volume": 6935760.27474, "trades": 20547, "taker_buy_base": 3233975.64, "taker_buy_quote": 3634705.06141 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.122, "high": 1.128, "low": 1.081, "close": 1.093, "volume": 4340826.76, "close_time": 1736726399999, "quote_volume": 4820692.80208, "trades": 15136, "taker_buy_base": 2063244.86, "taker_buy_quote": 2292278.61185 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.093, "high": 1.125, "low": 0.961, "close": 1.034, "volume": 18753749.16, "close_time": 1736812799999, "quote_volume": 19182240.43172, "trades": 53929, "taker_buy_base": 9241800.34, "taker_buy_quote": 9441609.12133 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.034, "high": 1.089, "low": 1.015, "close": 1.077, "volume": 11556565.43, "close_time": 1736899199999, "quote_volume": 12058431.81685, "trades": 39455, "taker_buy_base": 5805968.88, "taker_buy_quote": 6074105.53519 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.077, "high": 1.149, "low": 1.035, "close": 1.143, "volume": 15680977.58, "close_time": 1736985599999, "quote_volume": 17052201.09764, "trades": 47037, "taker_buy_base": 7974126.4, "taker_buy_quote": 8677246.4249 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.144, "high": 1.151, "low": 1.086, "close": 1.106, "volume": 17404246.81, "close_time": 1737071999999, "quote_volume": 19502346.85149, "trades": 49316, "taker_buy_base": 8629302.42, "taker_buy_quote": 9670284.18704 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.107, "high": 1.21, "low": 1.107, "close": 1.196, "volume": 12084254.25, "close_time": 1737158399999, "quote_volume": 14115402.47203, "trades": 35961, "taker_buy_base": 6305400.42, "taker_buy_quote": 7356643.76907 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.197, "high": 1.214, "low": 1.076, "close": 1.104, "volume": 16032819.04, "close_time": 1737244799999, "quote_volume": 17888883.04402, "trades": 44892, "taker_buy_base": 7985545.14, "taker_buy_quote": 8904681.6641 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.104, "high": 1.139, "low": 0.967, "close": 0.986, "volume": 42789721.56, "close_time": 1737331199999, "quote_volume": 44961895.52735, "trades": 116265, "taker_buy_base": 19991622.04, "taker_buy_quote": 20987494.29147 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.986, "high": 1.072, "low": 0.915, "close": 0.999, "volume": 50366417.43, "close_time": 1737417599999, "quote_volume": 49857673.36273, "trades": 137770, "taker_buy_base": 25012365.31, "taker_buy_quote": 24755977.83559 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.999, "high": 1.05, "low": 0.946, "close": 1.026, "volume": 16182427.6, "close_time": 1737503999999, "quote_volume": 16034242.82709, "trades": 51358, "taker_buy_base": 7930119.99, "taker_buy_quote": 7848568.19724 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.025, "high": 1.064, "low": 1.01, "close": 1.022, "volume": 10904355.35, "close_time": 1737590399999, "quote_volume": 11280559.83557, "trades": 31449, "taker_buy_base": 5909814.43, "taker_buy_quote": 6116787.60135 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.022, "high": 1.033, "low": 0.972, "close": 1.015, "volume": 16203469.81, "close_time": 1737676799999, "quote_volume": 16140772.18792, "trades": 49112, "taker_buy_base": 7978227.44, "taker_buy_quote": 7955570.75315 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.015, "high": 1.055, "low": 0.978, "close": 0.991, "volume": 13517730.47, "close_time": 1737763199999, "quote_volume": 13768794.87645, "trades": 35166, "taker_buy_base": 6620818.7, "taker_buy_quote": 6745510.24199 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.991, "high": 1.022, "low": 0.968, "close": 0.988, "volume": 10843505.29, "close_time": 1737849599999, "quote_volume": 10815628.46385, "trades": 31734, "taker_buy_base": 5387478.93, "taker_buy_quote": 5377777.70843 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.988, "high": 1.024, "low": 0.975, "close": 0.979, "volume": 11954685.49, "close_time": 1737935999999, "quote_volume": 11974434.33156, "trades": 34208, "taker_buy_base": 5880698.11, "taker_buy_quote": 5893335.86675 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.978, "high": 0.982, "low": 0.863, "close": 0.943, "volume": 21172528.8, "close_time": 1738022399999, "quote_volume": 19363757.22525, "trades": 61199, "taker_buy_base": 10348334.55, "taker_buy_quote": 9449995.59047 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.943, "high": 0.961, "low": 0.854, "close": 0.861, "volume": 11580335.59, "close_time": 1738108799999, "quote_volume": 10676472.05559, "trades": 53723, "taker_buy_base": 5105836.78, "taker_buy_quote": 4703808.42414 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.861, "high": 0.952, "low": 0.853, "close": 0.918, "volume": 15452998.38, "close_time": 1738195199999, "quote_volume": 14149694.62809, "trades": 71470, "taker_buy_base": 7593334.57, "taker_buy_quote": 6946838.29736 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.919, "high": 0.986, "low": 0.908, "close": 0.971, "volume": 9306057.02, "close_time": 1738281599999, "quote_volume": 8937676.44904, "trades": 38982, "taker_buy_base": 4669867.73, "taker_buy_quote": 4486008.73286 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.971, "high": 1.025, "low": 0.945, "close": 0.999, "volume": 20321562.72, "close_time": 1738367999999, "quote_volume": 19842567.76084, "trades": 72151, "taker_buy_base": 9419443.62, "taker_buy_quote": 9206485.36029 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.998, "high": 1.046, "low": 0.899, "close": 0.906, "volume": 10938116.88, "close_time": 1738454399999, "quote_volume": 10718669.31832, "trades": 59295, "taker_buy_base": 5285265.41, "taker_buy_quote": 5187233.53897 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.906, "high": 0.928, "low": 0.699, "close": 0.752, "volume": 33218833.55, "close_time": 1738540799999, "quote_volume": 27033384.73479, "trades": 136978, "taker_buy_base": 15702303.28, "taker_buy_quote": 12713404.80941 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.753, "high": 0.768, "low": 0.538, "close": 0.754, "volume": 75619574.4, "close_time": 1738627199999, "quote_volume": 49499215.18731, "trades": 240757, "taker_buy_base": 38535843.19, "taker_buy_quote": 25216056.79109 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.754, "high": 0.762, "low": 0.659, "close": 0.705, "volume": 36295700.42, "close_time": 1738713599999, "quote_volume": 25467473.70405, "trades": 117150, "taker_buy_base": 18056538.55, "taker_buy_quote": 12670256.90641 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.706, "high": 0.726, "low": 0.676, "close": 0.687, "volume": 19664671.76, "close_time": 1738799999999, "quote_volume": 13842580.46399, "trades": 66160, "taker_buy_base": 9567010.57, "taker_buy_quote": 6736802.91366 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.687, "high": 0.707, "low": 0.63, "close": 0.639, "volume": 18760338.25, "close_time": 1738886399999, "quote_volume": 12511599.98773, "trades": 62144, "taker_buy_base": 9087010.83, "taker_buy_quote": 6064445.43109 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.638, "high": 0.709, "low": 0.626, "close": 0.649, "volume": 16922230.96, "close_time": 1738972799999, "quote_volume": 11322540.14263, "trades": 59848, "taker_buy_base": 8256515.53, "taker_buy_quote": 5520529.39513 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.649, "high": 0.694, "low": 0.645, "close": 0.685, "volume": 10761036.48, "close_time": 1739059199999, "quote_volume": 7123818.98523, "trades": 35287, "taker_buy_base": 5241055.91, "taker_buy_quote": 3468675.25422 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.685, "high": 0.705, "low": 0.648, "close": 0.688, "volume": 11085594.84, "close_time": 1739145599999, "quote_volume": 7587914.84265, "trades": 35668, "taker_buy_base": 5615967.1, "taker_buy_quote": 3843358.68795 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.687, "high": 0.729, "low": 0.662, "close": 0.719, "volume": 12537751.35, "close_time": 1739231999999, "quote_volume": 8772307.32286, "trades": 44202, "taker_buy_base": 6243129.69, "taker_buy_quote": 4370363.92378 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.719, "high": 0.773, "low": 0.695, "close": 0.707, "volume": 14848548.11, "close_time": 1739318399999, "quote_volume": 10842478.21117, "trades": 47067, "taker_buy_base": 7309312.7, "taker_buy_quote": 5331204.68407 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.707, "high": 0.765, "low": 0.685, "close": 0.754, "volume": 20069202.08, "close_time": 1739404799999, "quote_volume": 14438327.79035, "trades": 64342, "taker_buy_base": 10106059.41, "taker_buy_quote": 7273605.95179 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.755, "high": 0.77, "low": 0.718, "close": 0.733, "volume": 12746142.4, "close_time": 1739491199999, "quote_volume": 9445571.47922, "trades": 40490, "taker_buy_base": 6151242.52, "taker_buy_quote": 4554858.39284 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.733, "high": 0.786, "low": 0.727, "close": 0.749, "volume": 10951231.94, "close_time": 1739577599999, "quote_volume": 8210382.51716, "trades": 39069, "taker_buy_base": 5364326.3, "taker_buy_quote": 4015734.60844 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.748, "high": 0.749, "low": 0.71, "close": 0.718, "volume": 5829994.95, "close_time": 1739663999999, "quote_volume": 4238031.98841, "trades": 21091, "taker_buy_base": 2869805.0, "taker_buy_quote": 2085659.69069 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.717, "high": 0.732, "low": 0.701, "close": 0.719, "volume": 6430921.76, "close_time": 1739750399999, "quote_volume": 4609467.98641, "trades": 23225, "taker_buy_base": 3260455.22, "taker_buy_quote": 2337884.91139 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.719, "high": 0.751, "low": 0.695, "close": 0.716, "volume": 9614831.55, "close_time": 1739836799999, "quote_volume": 6958739.53344, "trades": 42163, "taker_buy_base": 4738426.46, "taker_buy_quote": 3431164.36218 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.715, "high": 0.719, "low": 0.649, "close": 0.675, "volume": 10845555.93, "close_time": 1739923199999, "quote_volume": 7394076.26947, "trades": 42817, "taker_buy_base": 5419531.5, "taker_buy_quote": 3700267.8295 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.675, "high": 0.689, "low": 0.656, "close": 0.671, "volume": 11885434.87, "close_time": 1740009599999, "quote_volume": 8002594.31317, "trades": 36760, "taker_buy_base": 5769703.73, "taker_buy_quote": 3887659.01768 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.67, "high": 0.714, "low": 0.666, "close": 0.708, "volume": 7895395.62, "close_time": 1740095999999, "quote_volume": 5394014.7541, "trades": 30575, "taker_buy_base": 3729858.63, "taker_buy_quote": 2549286.63519 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.708, "high": 0.764, "low": 0.674, "close": 0.686, "volume": 17689583.05, "close_time": 1740182399999, "quote_volume": 12892374.43158, "trades": 67728, "taker_buy_base": 7774739.05, "taker_buy_quote": 5648354.77697 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.686, "high": 0.736, "low": 0.682, "close": 0.732, "volume": 12704503.09, "close_time": 1740268799999, "quote_volume": 9046408.68486, "trades": 37819, "taker_buy_base": 5912955.51, "taker_buy_quote": 4204902.50786 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.732, "high": 0.736, "low": 0.694, "close": 0.704, "volume": 6474219.39, "close_time": 1740355199999, "quote_volume": 4635977.76343, "trades": 27203, "taker_buy_base": 3240355.73, "taker_buy_quote": 2321238.59397 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.704, "high": 0.708, "low": 0.568, "close": 0.59, "volume": 17333806.78, "close_time": 1740441599999, "quote_volume": 11187060.3941, "trades": 61382, "taker_buy_base": 8725540.5, "taker_buy_quote": 5629322.90972 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.59, "high": 0.628, "low": 0.546, "close": 0.618, "volume": 23112903.36, "close_time": 1740527999999, "quote_volume": 13462996.82463, "trades": 90543, "taker_buy_base": 11843460.13, "taker_buy_quote": 6901562.45173 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.618, "high": 0.648, "low": 0.603, "close": 0.633, "volume": 16052756.73, "close_time": 1740614399999, "quote_volume": 10089818.46378, "trades": 58311, "taker_buy_base": 7571376.54, "taker_buy_quote": 4766760.88332 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.633, "high": 0.67, "low": 0.621, "close": 0.645, "volume": 14969015.61, "close_time": 1740700799999, "quote_volume": 9680376.37468, "trades": 50475, "taker_buy_base": 7177511.49, "taker_buy_quote": 4644609.22953 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.645, "high": 0.654, "low": 0.583, "close": 0.641, "volume": 16815676.6, "close_time": 1740787199999, "quote_volume": 10328146.65367, "trades": 63659, "taker_buy_base": 8386351.5, "taker_buy_quote": 5146650.04473 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.642, "high": 0.645, "low": 0.602, "close": 0.628, "volume": 9508625.63, "close_time": 1740873599999, "quote_volume": 5889510.34298, "trades": 32347, "taker_buy_base": 4838501.13, "taker_buy_quote": 2993659.79397 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.627, "high": 0.689, "low": 0.609, "close": 0.688, "volume": 15131890.37, "close_time": 1740959999999, "quote_volume": 9853694.22394, "trades": 62759, "taker_buy_base": 7207489.47, "taker_buy_quote": 4692240.28249 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.688, "high": 0.69, "low": 0.555, "close": 0.57, "volume": 29341408.69, "close_time": 1741046399999, "quote_volume": 17816501.7414, "trades": 103486, "taker_buy_base": 15236327.95, "taker_buy_quote": 9227262.80034 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.571, "high": 0.577, "low": 0.499, "close": 0.551, "volume": 36248993.6, "close_time": 1741132799999, "quote_volume": 19758390.33849, "trades": 100610, "taker_buy_base": 18087413.01, "taker_buy_quote": 9867950.55688 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.551, "high": 0.58, "low": 0.544, "close": 0.576, "volume": 14585550.57, "close_time": 1741219199999, "quote_volume": 8159193.55853, "trades": 41819, "taker_buy_base": 7015310.19, "taker_buy_quote": 3926640.78978 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.575, "high": 0.5927, "low": 0.5543, "close": 0.5613, "volume": 15335043.19, "close_time": 1741305599999, "quote_volume": 8866298.556578, "trades": 83128, "taker_buy_base": 7011158.29, "taker_buy_quote": 4052680.225619 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.5613, "high": 0.5869, "low": 0.5293, "close": 0.558, "volume": 24807642.82, "close_time": 1741391999999, "quote_volume": 13931457.017747, "trades": 119946, "taker_buy_base": 12568652.46, "taker_buy_quote": 7059487.56761 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.558, "high": 0.5625, "low": 0.5241, "close": 0.5376, "volume": 7112855.9, "close_time": 1741478399999, "quote_volume": 3873485.643287, "trades": 40340, "taker_buy_base": 3478414.32, "taker_buy_quote": 1893965.696479 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.5375, "high": 0.5422, "low": 0.4615, "close": 0.473, "volume": 14736556.12, "close_time": 1741564799999, "quote_volume": 7258979.582743, "trades": 70535, "taker_buy_base": 6950308.12, "taker_buy_quote": 3423838.284985 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4731, "high": 0.5294, "low": 0.4496, "close": 0.4614, "volume": 27823665.58, "close_time": 1741651199999, "quote_volume": 13764396.942218, "trades": 131699, "taker_buy_base": 13298364.88, "taker_buy_quote": 6590212.147376 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4615, "high": 0.5065, "low": 0.42, "close": 0.491, "volume": 23663784.95, "close_time": 1741737599999, "quote_volume": 11144113.025776, "trades": 123485, "taker_buy_base": 11876441.79, "taker_buy_quote": 5597423.449015 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.4911, "high": 0.5426, "low": 0.4824, "close": 0.5143, "volume": 15349942.1, "close_time": 1741823999999, "quote_volume": 7853486.309702, "trades": 82568, "taker_buy_base": 7574787.37, "taker_buy_quote": 3876150.809887 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.5142, "high": 0.5181, "low": 0.4817, "close": 0.5016, "volume": 20138041.21, "close_time": 1741910399999, "quote_volume": 10154996.005033, "trades": 92046, "taker_buy_base": 9887627.0, "taker_buy_quote": 4990555.410016 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.5018, "high": 0.5339, "low": 0.4999, "close": 0.5223, "volume": 15158835.25, "close_time": 1741996799999, "quote_volume": 7853110.43746, "trades": 63879, "taker_buy_base": 7803719.7, "taker_buy_quote": 4045144.255809 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.5221, "high": 0.5434, "low": 0.5114, "close": 0.5316, "volume": 8350994.27, "close_time": 1742083199999, "quote_volume": 4378052.439383, "trades": 30954, "taker_buy_base": 3853255.34, "taker_buy_quote": 2021837.225015 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.5317, "high": 0.5376, "low": 0.4962, "close": 0.5022, "volume": 12356201.92, "close_time": 1742169599999, "quote_volume": 6350955.297332, "trades": 42392, "taker_buy_base": 6348305.32, "taker_buy_quote": 3263788.938414 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.5021, "high": 0.5737, "low": 0.5015, "close": 0.539, "volume": 28821848.65, "close_time": 1742255999999, "quote_volume": 15615097.271811, "trades": 81476, "taker_buy_base": 15538725.37, "taker_buy_quote": 8436775.004858 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.539, "high": 0.5487, "low": 0.5104, "close": 0.5264, "volume": 15508014.64, "close_time": 1742342399999, "quote_volume": 8206997.548093, "trades": 47143, "taker_buy_base": 7707926.2, "taker_buy_quote": 4082940.723796 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.5264, "high": 0.5414, "low": 0.5139, "close": 0.5402, "volume": 17501717.07, "close_time": 1742428799999, "quote_volume": 9260580.042559, "trades": 58330, "taker_buy_base": 8073430.11, "taker_buy_quote": 4274718.088698 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.5404, "high": 0.5435, "low": 0.5128, "close": 0.5221, "volume": 13063020.62, "close_time": 1742515199999, "quote_volume": 6877489.671155, "trades": 50905, "taker_buy_base": 6242458.51, "taker_buy_quote": 3289431.751603 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.522, "high": 0.5359, "low": 0.5037, "close": 0.5071, "volume": 13848010.31, "close_time": 1742601599999, "quote_volume": 7172953.120764, "trades": 59330, "taker_buy_base": 6734643.94, "taker_buy_quote": 3490510.53943 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.5072, "high": 0.5429, "low": 0.5072, "close": 0.531, "volume": 9595241.65, "close_time": 1742687999999, "quote_volume": 5090168.061953, "trades": 31099, "taker_buy_base": 4269017.57, "taker_buy_quote": 2265414.426553 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.5308, "high": 0.5559, "low": 0.5267, "close": 0.54, "volume": 11982707.19, "close_time": 1742774399999, "quote_volume": 6481992.134422, "trades": 44418, "taker_buy_base": 6277103.5, "taker_buy_quote": 3397224.39284 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.5401, "high": 0.5632, "low": 0.5345, "close": 0.5573, "volume": 16576434.38, "close_time": 1742860799999, "quote_volume": 9155068.853501, "trades": 71308, "taker_buy_base": 8290169.75, "taker_buy_quote": 4583281.26925 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.5572, "high": 0.5755, "low": 0.5488, "close": 0.5634, "volume": 11704076.91, "close_time": 1742947199999, "quote_volume": 6587308.96549, "trades": 58545, "taker_buy_base": 5953507.77, "taker_buy_quote": 3353338.603141 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.5633, "high": 0.5848, "low": 0.5411, "close": 0.5545, "volume": 12625280.23, "close_time": 1743033599999, "quote_volume": 7124954.565884, "trades": 51210, "taker_buy_base": 6438139.62, "taker_buy_quote": 3638649.440369 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.5548, "high": 0.5711, "low": 0.5437, "close": 0.5532, "volume": 4878057.72, "close_time": 1743119999999, "quote_volume": 2721403.870501, "trades": 25734, "taker_buy_base": 2490698.87, "taker_buy_quote": 1390010.186249 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5532, "high": 0.5569, "low": 0.4861, "close": 0.5009, "volume": 12378679.76, "close_time": 1743206399999, "quote_volume": 6314009.039201, "trades": 39171, "taker_buy_base": 6209204.24, "taker_buy_quote": 3165117.932451 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.501, "high": 0.5041, "low": 0.4615, "close": 0.4696, "volume": 7705036.87, "close_time": 1743292799999, "quote_volume": 3689070.283923, "trades": 27249, "taker_buy_base": 3614156.16, "taker_buy_quote": 1730309.684638 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.4699, "high": 0.4836, "low": 0.4641, "close": 0.474, "volume": 5948826.27, "close_time": 1743379199999, "quote_volume": 2824079.27893, "trades": 21854, "taker_buy_base": 2558453.48, "taker_buy_quote": 1214250.079141 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4741, "high": 0.4819, "low": 0.4594, "close": 0.4698, "volume": 6879936.55, "close_time": 1743465599999, "quote_volume": 3243352.364627, "trades": 27202, "taker_buy_base": 3496681.33, "taker_buy_quote": 1648974.260664 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.47, "high": 0.4972, "low": 0.4692, "close": 0.4771, "volume": 8963490.08, "close_time": 1743551999999, "quote_volume": 4333202.346537, "trades": 27740, "taker_buy_base": 4421051.68, "taker_buy_quote": 2137874.349998 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.4772, "high": 0.4788, "low": 0.4245, "close": 0.4323, "volume": 13310453.11, "close_time": 1743638399999, "quote_volume": 6072831.057022, "trades": 50624, "taker_buy_base": 6387771.5, "taker_buy_quote": 2912527.812879 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.4324, "high": 0.4544, "low": 0.42, "close": 0.4402, "volume": 9176885.69, "close_time": 1743724799999, "quote_volume": 3997937.51161, "trades": 30572, "taker_buy_base": 4371747.23, "taker_buy_quote": 1905459.796446 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.4406, "high": 0.4505, "low": 0.4278, "close": 0.4447, "volume": 6326573.88, "close_time": 1743811199999, "quote_volume": 2787087.810886, "trades": 23446, "taker_buy_base": 3092934.64, "taker_buy_quote": 1362574.87733 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.4446, "high": 0.4488, "low": 0.435, "close": 0.4421, "volume": 3423805.31, "close_time": 1743897599999, "quote_volume": 1512798.325614, "trades": 11483, "taker_buy_base": 1662686.33, "taker_buy_quote": 734424.002471 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4421, "high": 0.4421, "low": 0.3786, "close": 0.3882, "volume": 13008280.48, "close_time": 1743983999999, "quote_volume": 5280281.428683, "trades": 44529, "taker_buy_base": 6139435.69, "taker_buy_quote": 2483339.73059 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.3885, "high": 0.4173, "low": 0.3484, "close": 0.3989, "volume": 38026193.0, "close_time": 1744070399999, "quote_volume": 14711391.556217, "trades": 112772, "taker_buy_base": 18609022.32, "taker_buy_quote": 7202916.325327 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.3991, "high": 0.4118, "low": 0.3769, "close": 0.3817, "volume": 7500685.93, "close_time": 1744156799999, "quote_volume": 2947678.799231, "trades": 34404, "taker_buy_base": 3454409.6, "taker_buy_quote": 1357620.123338 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.3818, "high": 0.4277, "low": 0.3641, "close": 0.4214, "volume": 16511426.17, "close_time": 1744243199999, "quote_volume": 6581412.140867, "trades": 76470, "taker_buy_base": 8066588.46, "taker_buy_quote": 3215944.555431 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.4214, "high": 0.4215, "low": 0.396, "close": 0.4072, "volume": 6951782.68, "close_time": 1744329599999, "quote_volume": 2835747.271163, "trades": 36059, "taker_buy_base": 3452854.62, "taker_buy_quote": 1406608.01288 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.4071, "high": 0.4296, "low": 0.406, "close": 0.4236, "volume": 6074145.0, "close_time": 1744415999999, "quote_volume": 2542941.19251, "trades": 24469, "taker_buy_base": 2998516.25, "taker_buy_quote": 1255252.455174 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4236, "high": 0.4488, "low": 0.4192, "close": 0.4419, "volume": 6229534.85, "close_time": 1744502399999, "quote_volume": 2714546.890313, "trades": 23948, "taker_buy_base": 3392082.27, "taker_buy_quote": 1478369.761138 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.4421, "high": 0.4431, "low": 0.4162, "close": 0.4227, "volume": 6897315.82, "close_time": 1744588799999, "quote_volume": 2972078.577224, "trades": 24852, "taker_buy_base": 3121607.82, "taker_buy_quote": 1345123.980172 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.423, "high": 0.4391, "low": 0.4124, "close": 0.4182, "volume": 6188035.32, "close_time": 1744675199999, "quote_volume": 2632687.776169, "trades": 30658, "taker_buy_base": 3125162.69, "taker_buy_quote": 1330037.580696 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.4184, "high": 0.4282, "low": 0.4067, "close": 0.409, "volume": 7348655.34, "close_time": 1744761599999, "quote_volume": 3073854.250734, "trades": 35733, "taker_buy_base": 3578121.68, "taker_buy_quote": 1498999.960457 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.4091, "high": 0.4207, "low": 0.3999, "close": 0.4095, "volume": 7539613.24, "close_time": 1744847999999, "quote_volume": 3102960.089861, "trades": 43820, "taker_buy_base": 3523533.12, "taker_buy_quote": 1450045.012418 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.4094, "high": 0.4232, "low": 0.4046, "close": 0.4134, "volume": 7179682.05, "close_time": 1744934399999, "quote_volume": 2980933.280195, "trades": 31393, "taker_buy_base": 3335928.88, "taker_buy_quote": 1384872.69663 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.4134, "high": 0.4357, "low": 0.4096, "close": 0.4347, "volume": 5504601.02, "close_time": 1745020799999, "quote_volume": 2350594.101883, "trades": 26680, "taker_buy_base": 2763324.29, "taker_buy_quote": 1180969.023619 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.4347, "high": 0.47, "low": 0.4327, "close": 0.459, "volume": 9257230.78, "close_time": 1745107199999, "quote_volume": 4201148.241386, "trades": 36768, "taker_buy_base": 4750424.05, "taker_buy_quote": 2160418.116833 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.459, "high": 0.4903, "low": 0.4541, "close": 0.4698, "volume": 13488554.79, "close_time": 1745193599999, "quote_volume": 6346823.483272, "trades": 62446, "taker_buy_base": 7011954.05, "taker_buy_quote": 3303996.130191 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.4697, "high": 0.4852, "low": 0.4598, "close": 0.4629, "volume": 11309138.59, "close_time": 1745279999999, "quote_volume": 5357211.7014, "trades": 51419, "taker_buy_base": 5209210.11, "taker_buy_quote": 2467501.64022 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.463, "high": 0.495, "low": 0.4539, "close": 0.4932, "volume": 9089392.47, "close_time": 1745366399999, "quote_volume": 4297491.94115, "trades": 49650, "taker_buy_base": 4308689.67, "taker_buy_quote": 2036235.723661 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4933, "high": 0.5183, "low": 0.491, "close": 0.5138, "volume": 10284260.24, "close_time": 1745452799999, "quote_volume": 5218594.859931, "trades": 64930, "taker_buy_base": 5005841.37, "taker_buy_quote": 2540703.698795 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.5138, "high": 0.5249, "low": 0.5004, "close": 0.5205, "volume": 8809973.09, "close_time": 1745539199999, "quote_volume": 4512190.42053, "trades": 57537, "taker_buy_base": 4262931.06, "taker_buy_quote": 2184474.494952 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.5204, "high": 0.5434, "low": 0.5143, "close": 0.5273, "volume": 8060530.95, "close_time": 1745625599999, "quote_volume": 4275875.594505, "trades": 39538, "taker_buy_base": 3863876.85, "taker_buy_quote": 2049436.667621 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.5274, "high": 0.5642, "low": 0.5274, "close": 0.5537, "volume": 7532916.09, "close_time": 1745711999999, "quote_volume": 4155122.634706, "trades": 58708, "taker_buy_base": 3837148.74, "taker_buy_quote": 2117584.764373 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.5537, "high": 0.556, "low": 0.5139, "close": 0.5153, "volume": 4887130.64, "close_time": 1745798399999, "quote_volume": 2588639.05735, "trades": 29931, "taker_buy_base": 2238094.41, "taker_buy_quote": 1182728.800042 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.5153, "high": 0.5513, "low": 0.5061, "close": 0.5438, "volume": 7121015.65, "close_time": 1745884799999, "quote_volume": 3804850.182066, "trades": 41748, "taker_buy_base": 3506067.15, "taker_buy_quote": 1874833.021523 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.5442, "high": 0.5639, "low": 0.5188, "close": 0.5244, "volume": 6204326.3, "close_time": 1745971199999, "quote_volume": 3398265.785843, "trades": 41672, "taker_buy_base": 3079390.07, "taker_buy_quote": 1688527.349246 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.5244, "high": 0.5438, "low": 0.5163, "close": 0.5313, "volume": 5774829.44, "close_time": 1746057599999, "quote_volume": 3067073.708877, "trades": 43965, "taker_buy_base": 2929832.14, "taker_buy_quote": 1555722.945212 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.5313, "high": 0.5469, "low": 0.5289, "close": 0.5381, "volume": 4838073.67, "close_time": 1746143999999, "quote_volume": 2610975.00386, "trades": 41298, "taker_buy_base": 2252194.74, "taker_buy_quote": 1215735.968299 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.5381, "high": 0.5531, "low": 0.531, "close": 0.5461, "volume": 7661391.97, "close_time": 1746230399999, "quote_volume": 4162031.776956, "trades": 55387, "taker_buy_base": 3996989.83, "taker_buy_quote": 2173066.301193 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.5463, "high": 0.5478, "low": 0.4946, "close": 0.5015, "volume": 4108222.89, "close_time": 1746316799999, "quote_volume": 2118510.224571, "trades": 30401, "taker_buy_base": 1932075.9, "taker_buy_quote": 996182.4716 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.5016, "high": 0.5045, "low": 0.4818, "close": 0.4876, "volume": 3677174.78, "close_time": 1746403199999, "quote_volume": 1813455.613238, "trades": 34211, "taker_buy_base": 1713124.95, "taker_buy_quote": 844443.447389 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.4877, "high": 0.5019, "low": 0.4779, "close": 0.4853, "volume": 4847948.04, "close_time": 1746489599999, "quote_volume": 2382239.025903, "trades": 40806, "taker_buy_base": 2328217.66, "taker_buy_quote": 1143038.06223 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.4854, "high": 0.4978, "low": 0.4611, "close": 0.4784, "volume": 5502073.33, "close_time": 1746575999999, "quote_volume": 2645959.733443, "trades": 38714, "taker_buy_base": 2557494.99, "taker_buy_quote": 1231300.681847 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.4784, "high": 0.4971, "low": 0.4756, "close": 0.4875, "volume": 4323350.35, "close_time": 1746662399999, "quote_volume": 2093381.087937, "trades": 31771, "taker_buy_base": 2228257.76, "taker_buy_quote": 1079702.930026 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.4874, "high": 0.5736, "low": 0.487, "close": 0.5656, "volume": 16330084.08, "close_time": 1746748799999, "quote_volume": 8542568.503489, "trades": 99546, "taker_buy_base": 8684156.88, "taker_buy_quote": 4555157.410596 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.5656, "high": 0.6464, "low": 0.5656, "close": 0.6414, "volume": 14140923.56, "close_time": 1746835199999, "quote_volume": 8635888.346083, "trades": 172067, "taker_buy_base": 7324336.57, "taker_buy_quote": 4472723.704224 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.6415, "high": 0.6864, "low": 0.637, "close": 0.6832, "volume": 9145068.35, "close_time": 1746921599999, "quote_volume": 5986536.189746, "trades": 127621, "taker_buy_base": 4790836.03, "taker_buy_quote": 3137100.697043 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.6831, "high": 0.6887, "low": 0.6421, "close": 0.662, "volume": 6958635.32, "close_time": 1747007999999, "quote_volume": 4615844.585056, "trades": 108680, "taker_buy_base": 3419564.38, "taker_buy_quote": 2267428.613187 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.6622, "high": 0.7167, "low": 0.6441, "close": 0.6746, "volume": 11894937.17, "close_time": 1747094399999, "quote_volume": 8078071.413415, "trades": 180474, "taker_buy_base": 6023168.71, "taker_buy_quote": 4090390.925633 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.6745, "high": 0.7147, "low": 0.6358, "close": 0.7025, "volume": 11110640.63, "close_time": 1747180799999, "quote_volume": 7479770.101867, "trades": 134624, "taker_buy_base": 5678649.1, "taker_buy_quote": 3830005.730292 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.7025, "high": 0.7264, "low": 0.6588, "close": 0.6647, "volume": 13018311.24, "close_time": 1747267199999, "quote_volume": 8955328.959005, "trades": 148472, "taker_buy_base": 6394860.42, "taker_buy_quote": 4398138.729276 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.6648, "high": 0.6737, "low": 0.6087, "close": 0.6228, "volume": 7184541.86, "close_time": 1747353599999, "quote_volume": 4593582.233778, "trades": 108363, "taker_buy_base": 3601769.78, "taker_buy_quote": 2303292.205951 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.6229, "high": 0.6439, "low": 0.602, "close": 0.6102, "volume": 4352292.07, "close_time": 1747439999999, "quote_volume": 2740983.350777, "trades": 66101, "taker_buy_base": 2153131.56, "taker_buy_quote": 1358039.022647 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.6103, "high": 0.6431, "low": 0.5872, "close": 0.6155, "volume": 7181814.93, "close_time": 1747526399999, "quote_volume": 4450562.279233, "trades": 85157, "taker_buy_base": 3689012.15, "taker_buy_quote": 2289266.782251 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.6154, "high": 0.6809, "low": 0.6096, "close": 0.6804, "volume": 8266799.38, "close_time": 1747612799999, "quote_volume": 5327451.739579, "trades": 78591, "taker_buy_base": 3962531.01, "taker_buy_quote": 2560381.909534 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.6806, "high": 0.6864, "low": 0.6226, "close": 0.6496, "volume": 9509995.42, "close_time": 1747699199999, "quote_volume": 6229020.505334, "trades": 123786, "taker_buy_base": 4553720.86, "taker_buy_quote": 2989133.576511 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.6498, "high": 0.6693, "low": 0.6265, "close": 0.661, "volume": 5227948.0, "close_time": 1747785599999, "quote_volume": 3384960.967726, "trades": 69548, "taker_buy_base": 2452947.48, "taker_buy_quote": 1587647.67534 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.6609, "high": 0.6908, "low": 0.6496, "close": 0.6808, "volume": 7010449.02, "close_time": 1747871999999, "quote_volume": 4702063.789737, "trades": 102019, "taker_buy_base": 3525514.38, "taker_buy_quote": 2366334.691284 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.6809, "high": 0.7099, "low": 0.68, "close": 0.7071, "volume": 5466685.1, "close_time": 1747958399999, "quote_volume": 3813841.114568, "trades": 78161, "taker_buy_base": 2651332.74, "taker_buy_quote": 1851242.452617 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.7072, "high": 0.7196, "low": 0.6386, "close": 0.6416, "volume": 7789190.32, "close_time": 1748044799999, "quote_volume": 5306053.080937, "trades": 115208, "taker_buy_base": 3803960.01, "taker_buy_quote": 2591970.448215 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.6417, "high": 0.6581, "low": 0.6346, "close": 0.6389, "volume": 3816387.13, "close_time": 1748131199999, "quote_volume": 2471206.954589, "trades": 64178, "taker_buy_base": 1887763.91, "taker_buy_quote": 1222662.291867 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.6389, "high": 0.6503, "low": 0.6224, "close": 0.6488, "volume": 3251905.45, "close_time": 1748217599999, "quote_volume": 2067064.439843, "trades": 64705, "taker_buy_base": 1487849.21, "taker_buy_quote": 945912.056598 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.6488, "high": 0.6776, "low": 0.6444, "close": 0.6583, "volume": 3676011.81, "close_time": 1748303999999, "quote_volume": 2433251.299193, "trades": 62826, "taker_buy_base": 1905562.92, "taker_buy_quote": 1261710.982918 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.6584, "high": 0.7052, "low": 0.64, "close": 0.7001, "volume": 4562622.18, "close_time": 1748390399999, "quote_volume": 3125512.115501, "trades": 59641, "taker_buy_base": 2334657.35, "taker_buy_quote": 1601063.198828 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.7001, "high": 0.7167, "low": 0.6868, "close": 0.7154, "volume": 6908576.79, "close_time": 1748476799999, "quote_volume": 4837363.389155, "trades": 83826, "taker_buy_base": 3326373.53, "taker_buy_quote": 2330623.330674 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7153, "high": 0.736, "low": 0.6899, "close": 0.6929, "volume": 6653059.45, "close_time": 1748563199999, "quote_volume": 4771095.005107, "trades": 89215, "taker_buy_base": 3231822.15, "taker_buy_quote": 2319897.049736 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.6928, "high": 0.6985, "low": 0.6366, "close": 0.6385, "volume": 9484855.19, "close_time": 1748649599999, "quote_volume": 6420630.478721, "trades": 119262, "taker_buy_base": 4808261.25, "taker_buy_quote": 3261642.197396 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.6386, "high": 0.6399, "low": 0.5931, "close": 0.6154, "volume": 7305919.92, "close_time": 1748735999999, "quote_volume": 4442370.308952, "trades": 91444, "taker_buy_base": 3518111.88, "taker_buy_quote": 2138247.660529 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6154, "high": 0.6477, "low": 0.5993, "close": 0.6471, "volume": 9056248.87, "close_time": 1748822399999, "quote_volume": 5655237.980397, "trades": 81125, "taker_buy_base": 4120836.73, "taker_buy_quote": 2578566.616633 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6472, "high": 0.7124, "low": 0.6256, "close": 0.7046, "volume": 10335660.03, "close_time": 1748908799999, "quote_volume": 6881553.743394, "trades": 105449, "taker_buy_base": 5431681.45, "taker_buy_quote": 3622466.588361 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.7047, "high": 0.7146, "low": 0.6757, "close": 0.6832, "volume": 6913223.35, "close_time": 1748995199999, "quote_volume": 4794275.692518, "trades": 77982, "taker_buy_base": 2954873.18, "taker_buy_quote": 2052699.724599 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.683, "high": 0.7862, "low": 0.682, "close": 0.7268, "volume": 22901210.68, "close_time": 1749081599999, "quote_volume": 17077386.42039, "trades": 206517, "taker_buy_base": 11729372.94, "taker_buy_quote": 8744516.540768 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.7268, "high": 0.7376, "low": 0.6611, "close": 0.6644, "volume": 10179011.19, "close_time": 1749167999999, "quote_volume": 7125955.475008, "trades": 111614, "taker_buy_base": 4987797.99, "taker_buy_quote": 3492828.450378 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6645, "high": 0.748, "low": 0.6587, "close": 0.6817, "volume": 15469721.52, "close_time": 1749254399999, "quote_volume": 11064295.426963, "trades": 157145, "taker_buy_base": 7845321.5, "taker_buy_quote": 5609557.699959 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6817, "high": 0.7199, "low": 0.6801, "close": 0.6962, "volume": 7932662.74, "close_time": 1749340799999, "quote_volume": 5539210.712306, "trades": 77001, "taker_buy_base": 3989927.18, "taker_buy_quote": 2787424.287451 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6961, "high": 0.7159, "low": 0.693, "close": 0.7077, "volume": 6215801.61, "close_time": 1749427199999, "quote_volume": 4375953.768619, "trades": 63655, "taker_buy_base": 3066233.19, "taker_buy_quote": 2160028.592792 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.7077, "high": 0.7312, "low": 0.6787, "close": 0.727, "volume": 12055967.14, "close_time": 1749513599999, "quote_volume": 8519787.063457, "trades": 112117, "taker_buy_base": 6035356.06, "taker_buy_quote": 4269359.337064 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.7271, "high": 0.7422, "low": 0.7116, "close": 0.7407, "volume": 7603882.56, "close_time": 1749599999999, "quote_volume": 5535670.901878, "trades": 88662, "taker_buy_base": 3918692.58, "taker_buy_quote": 2853642.472514 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7406, "high": 0.7408, "low": 0.7034, "close": 0.712, "volume": 5998156.2, "close_time": 1749686399999, "quote_volume": 4347379.181615, "trades": 80032, "taker_buy_base": 2473189.2, "taker_buy_quote": 1796121.127023 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.7121, "high": 0.728, "low": 0.6858, "close": 0.6888, "volume": 6084051.55, "close_time": 1749772799999, "quote_volume": 4301864.815007, "trades": 86977, "taker_buy_base": 2684814.05, "taker_buy_quote": 1900760.194187 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.689, "high": 0.6892, "low": 0.6282, "close": 0.673, "volume": 13045918.13, "close_time": 1749859199999, "quote_volume": 8602680.765246, "trades": 143975, "taker_buy_base": 6531843.89, "taker_buy_quote": 4306458.310091 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6731, "high": 0.6984, "low": 0.6689, "close": 0.6803, "volume": 4385495.44, "close_time": 1749945599999, "quote_volume": 2997637.204325, "trades": 50426, "taker_buy_base": 2262419.3, "taker_buy_quote": 1547310.140101 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6803, "high": 0.6828, "low": 0.652, "close": 0.664, "volume": 3711164.95, "close_time": 1750031999999, "quote_volume": 2477365.609319, "trades": 43185, "taker_buy_base": 1877380.33, "taker_buy_quote": 1253156.843608 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.6641, "high": 0.6901, "low": 0.66, "close": 0.6631, "volume": 6688161.88, "close_time": 1750118399999, "quote_volume": 4513927.67352, "trades": 66399, "taker_buy_base": 3407708.6, "taker_buy_quote": 2300410.191706 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.6631, "high": 0.6747, "low": 0.6437, "close": 0.6506, "volume": 3858188.99, "close_time": 1750204799999, "quote_volume": 2548063.12199, "trades": 45595, "taker_buy_base": 1842411.5, "taker_buy_quote": 1217686.544601 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.6507, "high": 0.6584, "low": 0.6057, "close": 0.6282, "volume": 5269619.11, "close_time": 1750291199999, "quote_volume": 3302889.824926, "trades": 52553, "taker_buy_base": 2536449.19, "taker_buy_quote": 1588908.568605 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.6283, "high": 0.6409, "low": 0.623, "close": 0.631, "volume": 2638485.83, "close_time": 1750377599999, "quote_volume": 1665025.611777, "trades": 33972, "taker_buy_base": 1310632.36, "taker_buy_quote": 827100.446285 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.631, "high": 0.6385, "low": 0.6039, "close": 0.6148, "volume": 3071038.55, "close_time": 1750463999999, "quote_volume": 1910498.278353, "trades": 32633, "taker_buy_base": 1260345.65, "taker_buy_quote": 784201.681453 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.6149, "high": 0.627, "low": 0.5695, "close": 0.58, "volume": 4093050.68, "close_time": 1750550399999, "quote_volume": 2442325.744947, "trades": 35054, "taker_buy_base": 1840968.16, "taker_buy_quote": 1098973.39109 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.58, "high": 0.587, "low": 0.5284, "close": 0.5594, "volume": 8491299.36, "close_time": 1750636799999, "quote_volume": 4759421.076861, "trades": 85165, "taker_buy_base": 4215571.72, "taker_buy_quote": 2363303.113017 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5593, "high": 0.6134, "low": 0.5567, "close": 0.6114, "volume": 4522958.1, "close_time": 1750723199999, "quote_volume": 2613154.449883, "trades": 42713, "taker_buy_base": 2296184.78, "taker_buy_quote": 1328143.388959 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.6113, "high": 0.6291, "low": 0.6109, "close": 0.6276, "volume": 3455820.38, "close_time": 1750809599999, "quote_volume": 2143731.966976, "trades": 41699, "taker_buy_base": 1769113.03, "taker_buy_quote": 1097844.675619 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.6276, "high": 0.6331, "low": 0.6057, "close": 0.6123, "volume": 5275597.77, "close_time": 1750895999999, "quote_volume": 3264819.805743, "trades": 45615, "taker_buy_base": 2434529.37, "taker_buy_quote": 1507663.841704 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.6121, "high": 0.636, "low": 0.5809, "close": 0.6021, "volume": 11961930.69, "close_time": 1750982399999, "quote_volume": 7264992.720894, "trades": 87361, "taker_buy_base": 7350273.27, "taker_buy_quote": 4471708.558813 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.6021, "high": 0.6111, "low": 0.5906, "close": 0.6045, "volume": 2864626.81, "close_time": 1751068799999, "quote_volume": 1722492.844457, "trades": 29131, "taker_buy_base": 1395268.3, "taker_buy_quote": 838642.738765 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.6045, "high": 0.6085, "low": 0.5934, "close": 0.6076, "volume": 3200548.05, "close_time": 1751155199999, "quote_volume": 1920726.162075, "trades": 31158, "taker_buy_base": 1541412.9, "taker_buy_quote": 925831.329743 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.6076, "high": 0.6373, "low": 0.5982, "close": 0.6266, "volume": 5815771.52, "close_time": 1751241599999, "quote_volume": 3565586.251856, "trades": 41315, "taker_buy_base": 2777479.19, "taker_buy_quote": 1702317.765677 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.6268, "high": 0.6318, "low": 0.6067, "close": 0.6111, "volume": 2656222.46, "close_time": 1751327999999, "quote_volume": 1638111.255617, "trades": 30710, "taker_buy_base": 1122769.05, "taker_buy_quote": 691833.187436 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.6109, "high": 0.6139, "low": 0.5802, "close": 0.5841, "volume": 2394730.41, "close_time": 1751414399999, "quote_volume": 1423402.815424, "trades": 24887, "taker_buy_base": 1056559.62, "taker_buy_quote": 627137.638641 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.584, "high": 0.6379, "low": 0.5668, "close": 0.6331, "volume": 7654568.91, "close_time": 1751500799999, "quote_volume": 4579806.158149, "trades": 66267, "taker_buy_base": 3831769.12, "taker_buy_quote": 2292680.106416 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.6331, "high": 0.6444, "low": 0.6234, "close": 0.6299, "volume": 2572917.66, "close_time": 1751587199999, "quote_volume": 1630399.017431, "trades": 25508, "taker_buy_base": 1208897.75, "taker_buy_quote": 766555.841899 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.6299, "high": 0.6318, "low": 0.5882, "close": 0.5951, "volume": 2761105.01, "close_time": 1751673599999, "quote_volume": 1667353.714441, "trades": 27651, "taker_buy_base": 1383614.8, "taker_buy_quote": 834441.910019 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.5952, "high": 0.6094, "low": 0.5874, "close": 0.5945, "volume": 3078251.61, "close_time": 1751759999999, "quote_volume": 1838427.004391, "trades": 26722, "taker_buy_base": 1585496.55, "taker_buy_quote": 947346.612442 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.5946, "high": 0.6184, "low": 0.5795, "close": 0.6117, "volume": 4966379.73, "close_time": 1751846399999, "quote_volume": 2971243.54379, "trades": 33427, "taker_buy_base": 2358223.57, "taker_buy_quote": 1408920.873839 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.6117, "high": 0.6174, "low": 0.5999, "close": 0.6038, "volume": 1887238.11, "close_time": 1751932799999, "quote_volume": 1151723.972655, "trades": 19690, "taker_buy_base": 1058577.23, "taker_buy_quote": 646691.729854 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.6037, "high": 0.6139, "low": 0.5922, "close": 0.6115, "volume": 1799120.21, "close_time": 1752019199999, "quote_volume": 1083088.230297, "trades": 22453, "taker_buy_base": 886174.05, "taker_buy_quote": 533581.281622 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.6117, "high": 0.637, "low": 0.6032, "close": 0.632, "volume": 3033948.33, "close_time": 1752105599999, "quote_volume": 1871864.442267, "trades": 29561, "taker_buy_base": 1401251.68, "taker_buy_quote": 866062.633578 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.632, "high": 0.6641, "low": 0.6274, "close": 0.661, "volume": 3399428.75, "close_time": 1752191999999, "quote_volume": 2184663.348716, "trades": 28530, "taker_buy_base": 1836190.68, "taker_buy_quote": 1180005.015138 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.6611, "high": 0.6869, "low": 0.6523, "close": 0.6654, "volume": 7889433.01, "close_time": 1752278399999, "quote_volume": 5313561.799666, "trades": 71691, "taker_buy_base": 3754436.02, "taker_buy_quote": 2531780.481508 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.6656, "high": 0.6766, "low": 0.6339, "close": 0.6442, "volume": 4994681.39, "close_time": 1752364799999, "quote_volume": 3269886.45916, "trades": 53751, "taker_buy_base": 2387399.71, "taker_buy_quote": 1561059.757588 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6443, "high": 0.6769, "low": 0.6422, "close": 0.6602, "volume": 3092279.02, "close_time": 1752451199999, "quote_volume": 2052197.544084, "trades": 37796, "taker_buy_base": 1527469.66, "taker_buy_quote": 1013563.434175 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.6603, "high": 0.686, "low": 0.6365, "close": 0.6403, "volume": 7348428.37, "close_time": 1752537599999, "quote_volume": 4911657.209832, "trades": 66884, "taker_buy_base": 3288813.28, "taker_buy_quote": 2197756.603411 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.6404, "high": 0.6663, "low": 0.62, "close": 0.6634, "volume": 6401466.34, "close_time": 1752623999999, "quote_volume": 4072347.611029, "trades": 55466, "taker_buy_base": 3193186.58, "taker_buy_quote": 2029849.019215 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.6633, "high": 0.6839, "low": 0.6546, "close": 0.6676, "volume": 7586277.39, "close_time": 1752710399999, "quote_volume": 5076375.308018, "trades": 69567, "taker_buy_base": 4016468.8, "taker_buy_quote": 2688870.631349 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.6676, "high": 0.6821, "low": 0.6509, "close": 0.6757, "volume": 8462735.88, "close_time": 1752796799999, "quote_volume": 5654568.93839, "trades": 89661, "taker_buy_base": 4226655.99, "taker_buy_quote": 2822874.92067 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.6758, "high": 0.736, "low": 0.6567, "close": 0.6701, "volume": 12889638.0, "close_time": 1752883199999, "quote_volume": 8997365.450974, "trades": 129109, "taker_buy_base": 6647661.44, "taker_buy_quote": 4645867.583686 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.6701, "high": 0.6869, "low": 0.6515, "close": 0.6787, "volume": 4018333.61, "close_time": 1752969599999, "quote_volume": 2689171.796974, "trades": 53441, "taker_buy_base": 1863632.57, "taker_buy_quote": 1246933.867786 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.6789, "high": 0.7148, "low": 0.6758, "close": 0.7003, "volume": 7912818.23, "close_time": 1753055999999, "quote_volume": 5538295.780961, "trades": 79636, "taker_buy_base": 3687416.86, "taker_buy_quote": 2581497.310298 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.7004, "high": 0.7747, "low": 0.6793, "close": 0.7257, "volume": 20809776.07, "close_time": 1753142399999, "quote_volume": 15399534.107497, "trades": 173300, "taker_buy_base": 10287256.47, "taker_buy_quote": 7621529.273622 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.7257, "high": 0.7347, "low": 0.694, "close": 0.7229, "volume": 11498655.71, "close_time": 1753228799999, "quote_volume": 8217408.971821, "trades": 113728, "taker_buy_base": 5789534.59, "taker_buy_quote": 4137877.236069 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.723, "high": 0.7344, "low": 0.659, "close": 0.6771, "volume": 17897077.62, "close_time": 1753315199999, "quote_volume": 12460203.487696, "trades": 152722, "taker_buy_base": 9265047.44, "taker_buy_quote": 6455606.759743 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.6772, "high": 0.6879, "low": 0.6136, "close": 0.6427, "volume": 8575516.65, "close_time": 1753401599999, "quote_volume": 5552768.81261, "trades": 109999, "taker_buy_base": 4291795.43, "taker_buy_quote": 2777484.431057 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.6427, "high": 0.6575, "low": 0.6286, "close": 0.6557, "volume": 4422468.26, "close_time": 1753487999999, "quote_volume": 2841312.355213, "trades": 70008, "taker_buy_base": 2238472.44, "taker_buy_quote": 1438186.856217 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6558, "high": 0.6587, "low": 0.6222, "close": 0.6362, "volume": 6142237.9, "close_time": 1753574399999, "quote_volume": 3908090.993476, "trades": 61244, "taker_buy_base": 3160372.27, "taker_buy_quote": 2008728.997901 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6363, "high": 0.6512, "low": 0.6353, "close": 0.6465, "volume": 7170754.28, "close_time": 1753660799999, "quote_volume": 4618163.033442, "trades": 48539, "taker_buy_base": 3471870.03, "taker_buy_quote": 2237582.697667 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6466, "high": 0.6696, "low": 0.6058, "close": 0.6119, "volume": 10081283.75, "close_time": 1753747199999, "quote_volume": 6376764.208954, "trades": 99066, "taker_buy_base": 5104122.24, "taker_buy_quote": 3226833.837235 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.612, "high": 0.6291, "low": 0.6017, "close": 0.616, "volume": 7632128.46, "close_time": 1753833599999, "quote_volume": 4697573.426207, "trades": 73691, "taker_buy_base": 3194706.27, "taker_buy_quote": 1966667.298101 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.616, "high": 0.6166, "low": 0.5658, "close": 0.596, "volume": 6571956.54, "close_time": 1753919999999, "quote_volume": 3886863.311985, "trades": 81713, "taker_buy_base": 3365146.03, "taker_buy_quote": 1990115.321048 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.5961, "high": 0.612, "low": 0.5697, "close": 0.572, "volume": 6671646.32, "close_time": 1754006399999, "quote_volume": 3963612.697825, "trades": 74566, "taker_buy_base": 3037662.2, "taker_buy_quote": 1805134.640474 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5719, "high": 0.5752, "low": 0.5368, "close": 0.5529, "volume": 12789308.25, "close_time": 1754092799999, "quote_volume": 7138621.523253, "trades": 122776, "taker_buy_base": 6109264.34, "taker_buy_quote": 3408811.172081 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5529, "high": 0.5599, "low": 0.5266, "close": 0.5402, "volume": 3827350.22, "close_time": 1754179199999, "quote_volume": 2077564.995254, "trades": 54852, "taker_buy_base": 1872819.24, "taker_buy_quote": 1016052.757419 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5403, "high": 0.5595, "low": 0.5328, "close": 0.5562, "volume": 2411393.96, "close_time": 1754265599999, "quote_volume": 1329055.446303, "trades": 24560, "taker_buy_base": 1095822.12, "taker_buy_quote": 604280.751269 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5562, "high": 0.5779, "low": 0.555, "close": 0.5765, "volume": 7541302.85, "close_time": 1754351999999, "quote_volume": 4268481.415914, "trades": 48490, "taker_buy_base": 3091304.85, "taker_buy_quote": 1750139.456702 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.5766, "high": 0.5785, "low": 0.5465, "close": 0.5559, "volume": 7273757.15, "close_time": 1754438399999, "quote_volume": 4088876.993731, "trades": 58688, "taker_buy_base": 3159702.27, "taker_buy_quote": 1777987.65026 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.556, "high": 0.5715, "low": 0.5387, "close": 0.5686, "volume": 12120255.87, "close_time": 1754524799999, "quote_volume": 6702441.163381, "trades": 66974, "taker_buy_base": 6053751.69, "taker_buy_quote": 3348605.596576 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.5687, "high": 0.5983, "low": 0.5663, "close": 0.5977, "volume": 4868554.66, "close_time": 1754611199999, "quote_volume": 2836612.178779, "trades": 43070, "taker_buy_base": 2411088.6, "taker_buy_quote": 1403854.357292 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.5978, "high": 0.6292, "low": 0.5826, "close": 0.6261, "volume": 15405100.29, "close_time": 1754697599999, "quote_volume": 9313716.587706, "trades": 152638, "taker_buy_base": 7711939.67, "taker_buy_quote": 4661539.544507 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6262, "high": 0.6497, "low": 0.6251, "close": 0.6412, "volume": 7154575.88, "close_time": 1754783999999, "quote_volume": 4580366.678971, "trades": 60982, "taker_buy_base": 3440423.37, "taker_buy_quote": 2202303.414 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.6413, "high": 0.6525, "low": 0.6211, "close": 0.6356, "volume": 4471511.94, "close_time": 1754870399999, "quote_volume": 2841908.028283, "trades": 53581, "taker_buy_base": 2243871.95, "taker_buy_quote": 1429224.832143 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.6356, "high": 0.6498, "low": 0.601, "close": 0.6084, "volume": 9602227.82, "close_time": 1754956799999, "quote_volume": 6064821.515492, "trades": 76012, "taker_buy_base": 4493748.12, "taker_buy_quote": 2834180.208036 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.6083, "high": 0.6449, "low": 0.6011, "close": 0.6394, "volume": 8606509.85, "close_time": 1755043199999, "quote_volume": 5321910.941655, "trades": 59552, "taker_buy_base": 4215009.45, "taker_buy_quote": 2607984.394511 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.6394, "high": 0.6629, "low": 0.6333, "close": 0.6591, "volume": 7078438.77, "close_time": 1755129599999, "quote_volume": 4595305.48229, "trades": 58266, "taker_buy_base": 3782587.83, "taker_buy_quote": 2458142.363599 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.6592, "high": 0.6652, "low": 0.5937, "close": 0.6047, "volume": 12089751.37, "close_time": 1755215999999, "quote_volume": 7587959.486406, "trades": 96132, "taker_buy_base": 5822671.7, "taker_buy_quote": 3646502.589752 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.6047, "high": 0.6164, "low": 0.5821, "close": 0.6001, "volume": 9363412.37, "close_time": 1755302399999, "quote_volume": 5646173.64883, "trades": 67950, "taker_buy_base": 4344660.69, "taker_buy_quote": 2617353.913678 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.6001, "high": 0.629, "low": 0.5987, "close": 0.6289, "volume": 4122223.01, "close_time": 1755388799999, "quote_volume": 2529587.305324, "trades": 35719, "taker_buy_base": 2082447.75, "taker_buy_quote": 1279887.03872 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.629, "high": 0.6499, "low": 0.6253, "close": 0.6262, "volume": 7001312.15, "close_time": 1755475199999, "quote_volume": 4451407.240864, "trades": 43150, "taker_buy_base": 3250752.64, "taker_buy_quote": 2068666.166408 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.6262, "high": 0.6281, "low": 0.5986, "close": 0.6052, "volume": 6595213.07, "close_time": 1755561599999, "quote_volume": 4009305.831409, "trades": 52516, "taker_buy_base": 3233784.11, "taker_buy_quote": 1966509.300077 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6053, "high": 0.6312, "low": 0.5772, "close": 0.5877, "volume": 13689472.83, "close_time": 1755647999999, "quote_volume": 8297801.285538, "trades": 96956, "taker_buy_base": 7320166.25, "taker_buy_quote": 4437317.365518 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.5878, "high": 0.6157, "low": 0.5864, "close": 0.6099, "volume": 7405769.56, "close_time": 1755734399999, "quote_volume": 4448453.83283, "trades": 54297, "taker_buy_base": 3847563.31, "taker_buy_quote": 2309826.488438 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6097, "high": 0.6135, "low": 0.5874, "close": 0.5904, "volume": 5268524.13, "close_time": 1755820799999, "quote_volume": 3155189.653354, "trades": 51755, "taker_buy_base": 2561696.83, "taker_buy_quote": 1535420.390452 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.5905, "high": 0.6428, "low": 0.5651, "close": 0.6414, "volume": 11581309.41, "close_time": 1755907199999, "quote_volume": 7023757.827836, "trades": 93718, "taker_buy_base": 5882438.29, "taker_buy_quote": 3558424.485857 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.6416, "high": 0.6449, "low": 0.6184, "close": 0.6368, "volume": 6746440.11, "close_time": 1755993599999, "quote_volume": 4268592.424004, "trades": 49685, "taker_buy_base": 3564468.0, "taker_buy_quote": 2254385.639995 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6367, "high": 0.6394, "low": 0.6078, "close": 0.6158, "volume": 7218080.96, "close_time": 1756079999999, "quote_volume": 4474321.522572, "trades": 70905, "taker_buy_base": 3350761.97, "taker_buy_quote": 2076908.331855 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6157, "high": 0.6248, "low": 0.5523, "close": 0.5594, "volume": 8368346.84, "close_time": 1756166399999, "quote_volume": 4881493.80319, "trades": 84894, "taker_buy_base": 4199577.02, "taker_buy_quote": 2450385.592949 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5595, "high": 0.5914, "low": 0.5559, "close": 0.5847, "volume": 4985428.76, "close_time": 1756252799999, "quote_volume": 2860094.997504, "trades": 58238, "taker_buy_base": 2619821.95, "taker_buy_quote": 1503701.213477 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5846, "high": 0.5954, "low": 0.5736, "close": 0.5772, "volume": 6642680.83, "close_time": 1756339199999, "quote_volume": 3874441.990633, "trades": 59077, "taker_buy_base": 3112437.93, "taker_buy_quote": 1816651.535166 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5771, "high": 0.5995, "low": 0.5729, "close": 0.5995, "volume": 4184008.87, "close_time": 1756425599999, "quote_volume": 2449023.349248, "trades": 44713, "taker_buy_base": 2306005.79, "taker_buy_quote": 1350886.96235 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5994, "high": 0.6002, "low": 0.5509, "close": 0.5603, "volume": 7542157.37, "close_time": 1756511999999, "quote_volume": 4329868.615914, "trades": 73194, "taker_buy_base": 3577452.5, "taker_buy_quote": 2053302.649517 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.5602, "high": 0.5728, "low": 0.5492, "close": 0.5713, "volume": 2682334.57, "close_time": 1756598399999, "quote_volume": 1512905.829203, "trades": 26039, "taker_buy_base": 1257636.65, "taker_buy_quote": 709981.374494 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5713, "high": 0.5893, "low": 0.5618, "close": 0.5623, "volume": 4362203.39, "close_time": 1756684799999, "quote_volume": 2518060.550369, "trades": 36645, "taker_buy_base": 2208161.24, "taker_buy_quote": 1273546.763027 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5622, "high": 0.5775, "low": 0.5363, "close": 0.5506, "volume": 5428597.43, "close_time": 1756771199999, "quote_volume": 3015750.237444, "trades": 52158, "taker_buy_base": 2522091.28, "taker_buy_quote": 1401624.099048 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5507, "high": 0.5759, "low": 0.5489, "close": 0.5758, "volume": 4283385.13, "close_time": 1756857599999, "quote_volume": 2417428.563434, "trades": 41737, "taker_buy_base": 2149110.39, "taker_buy_quote": 1213089.905901 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5758, "high": 0.5836, "low": 0.5676, "close": 0.5764, "volume": 2753106.32, "close_time": 1756943999999, "quote_volume": 1587132.026018, "trades": 26633, "taker_buy_base": 1421563.11, "taker_buy_quote": 819995.857292 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5765, "high": 0.5799, "low": 0.5562, "close": 0.5621, "volume": 2827526.91, "close_time": 1757030399999, "quote_volume": 1598371.790219, "trades": 27066, "taker_buy_base": 1475349.63, "taker_buy_quote": 833685.517637 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.562, "high": 0.5848, "low": 0.5616, "close": 0.5808, "volume": 3714829.65, "close_time": 1757116799999, "quote_volume": 2141182.094382, "trades": 41061, "taker_buy_base": 1855954.36, "taker_buy_quote": 1069895.615005 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.5809, "high": 0.5835, "low": 0.5696, "close": 0.5716, "volume": 2097683.41, "close_time": 1757203199999, "quote_volume": 1205364.605591, "trades": 22043, "taker_buy_base": 874504.85, "taker_buy_quote": 502550.011772 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.5717, "high": 0.588, "low": 0.5716, "close": 0.5842, "volume": 2899247.18, "close_time": 1757289599999, "quote_volume": 1689867.805429, "trades": 20693, "taker_buy_base": 1360708.23, "taker_buy_quote": 793582.406098 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.5842, "high": 0.6018, "low": 0.5815, "close": 0.5955, "volume": 3189884.84, "close_time": 1757375999999, "quote_volume": 1888641.763105, "trades": 38015, "taker_buy_base": 1536777.77, "taker_buy_quote": 910559.775083 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5955, "high": 0.6243, "low": 0.5919, "close": 0.6046, "volume": 5181366.25, "close_time": 1757462399999, "quote_volume": 3146620.14392, "trades": 58473, "taker_buy_base": 2496559.33, "taker_buy_quote": 1516676.626492 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6046, "high": 0.6192, "low": 0.6006, "close": 0.6119, "volume": 3881519.12, "close_time": 1757548799999, "quote_volume": 2378713.142975, "trades": 37941, "taker_buy_base": 1801677.59, "taker_buy_quote": 1104343.370952 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.6118, "high": 0.6166, "low": 0.5964, "close": 0.6152, "volume": 6515321.22, "close_time": 1757635199999, "quote_volume": 3957715.334296, "trades": 43794, "taker_buy_base": 2440623.01, "taker_buy_quote": 1481397.593979 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6153, "high": 0.6256, "low": 0.6026, "close": 0.6233, "volume": 4572515.72, "close_time": 1757721599999, "quote_volume": 2804585.390343, "trades": 31472, "taker_buy_base": 2278551.11, "taker_buy_quote": 1399040.058226 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6231, "high": 0.6369, "low": 0.6173, "close": 0.6273, "volume": 5295626.12, "close_time": 1757807999999, "quote_volume": 3318907.098395, "trades": 45337, "taker_buy_base": 2675635.93, "taker_buy_quote": 1678126.194877 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6272, "high": 0.6283, "low": 0.5982, "close": 0.6012, "volume": 7730095.47, "close_time": 1757894399999, "quote_volume": 4703308.09952, "trades": 61592, "taker_buy_base": 3308122.24, "taker_buy_quote": 2014724.481224 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6011, "high": 0.6082, "low": 0.5694, "close": 0.5783, "volume": 9706844.32, "close_time": 1757980799999, "quote_volume": 5695644.111829, "trades": 77250, "taker_buy_base": 4647972.13, "taker_buy_quote": 2726765.053476 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5784, "high": 0.5905, "low": 0.5702, "close": 0.5876, "volume": 5054663.21, "close_time": 1758067199999, "quote_volume": 2933320.177096, "trades": 39560, "taker_buy_base": 2347510.81, "taker_buy_quote": 1362890.400046 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5877, "high": 0.6063, "low": 0.5738, "close": 0.6029, "volume": 6655946.15, "close_time": 1758153599999, "quote_volume": 3893275.074184, "trades": 49251, "taker_buy_base": 3379133.76, "taker_buy_quote": 1976580.803442 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.603, "high": 0.6125, "low": 0.5983, "close": 0.6075, "volume": 6265567.21, "close_time": 1758239999999, "quote_volume": 3787894.866284, "trades": 40176, "taker_buy_base": 2970965.2, "taker_buy_quote": 1797508.565506 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6075, "high": 0.6139, "low": 0.5829, "close": 0.586, "volume": 6842798.63, "close_time": 1758326399999, "quote_volume": 4108410.632126, "trades": 45746, "taker_buy_base": 3178674.79, "taker_buy_quote": 1908495.541205 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5859, "high": 0.6026, "low": 0.5817, "close": 0.5968, "volume": 3276660.48, "close_time": 1758412799999, "quote_volume": 1945929.032914, "trades": 26975, "taker_buy_base": 1512614.35, "taker_buy_quote": 896894.320027 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.5968, "high": 0.612, "low": 0.5892, "close": 0.5912, "volume": 6918989.69, "close_time": 1758499199999, "quote_volume": 4150134.296238, "trades": 49228, "taker_buy_base": 3316790.3, "taker_buy_quote": 1993809.4347 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5913, "high": 0.5939, "low": 0.5137, "close": 0.5343, "volume": 12245736.04, "close_time": 1758585599999, "quote_volume": 6640609.795408, "trades": 100612, "taker_buy_base": 6005443.15, "taker_buy_quote": 3254611.978148 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5343, "high": 0.552, "low": 0.5203, "close": 0.5322, "volume": 8473341.15, "close_time": 1758671999999, "quote_volume": 4550078.440143, "trades": 62232, "taker_buy_base": 3866730.61, "taker_buy_quote": 2077158.154285 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5324, "high": 0.5514, "low": 0.5226, "close": 0.5376, "volume": 7910112.57, "close_time": 1758758399999, "quote_volume": 4274140.273617, "trades": 51384, "taker_buy_base": 3825761.66, "taker_buy_quote": 2066481.023646 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5377, "high": 0.5391, "low": 0.4941, "close": 0.5067, "volume": 10643412.24, "close_time": 1758844799999, "quote_volume": 5520707.148366, "trades": 78583, "taker_buy_base": 5284207.79, "taker_buy_quote": 2742318.656068 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5068, "high": 0.529, "low": 0.5018, "close": 0.5256, "volume": 6034145.74, "close_time": 1758931199999, "quote_volume": 3092079.881621, "trades": 56697, "taker_buy_base": 2745833.36, "taker_buy_quote": 1407395.716701 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5257, "high": 0.5266, "low": 0.5137, "close": 0.5203, "volume": 4915552.49, "close_time": 1759017599999, "quote_volume": 2550061.742986, "trades": 29071, "taker_buy_base": 2327213.72, "taker_buy_quote": 1207450.364594 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5204, "high": 0.5284, "low": 0.5063, "close": 0.5261, "volume": 5134495.97, "close_time": 1759103999999, "quote_volume": 2642181.430789, "trades": 32530, "taker_buy_base": 2708154.35, "taker_buy_quote": 1394697.289525 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5262, "high": 0.5358, "low": 0.5146, "close": 0.5302, "volume": 10414400.91, "close_time": 1759190399999, "quote_volume": 5442344.060159, "trades": 57245, "taker_buy_base": 5281174.32, "taker_buy_quote": 2759394.952311 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5303, "high": 0.5374, "low": 0.5207, "close": 0.5329, "volume": 6287686.98, "close_time": 1759276799999, "quote_volume": 3327262.867918, "trades": 58627, "taker_buy_base": 3099290.71, "taker_buy_quote": 1640792.513175 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.533, "high": 0.5596, "low": 0.5279, "close": 0.5591, "volume": 5498077.69, "close_time": 1759363199999, "quote_volume": 2999855.05561, "trades": 40191, "taker_buy_base": 2720099.6, "taker_buy_quote": 1487070.592848 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5592, "high": 0.5688, "low": 0.547, "close": 0.5655, "volume": 9251607.21, "close_time": 1759449599999, "quote_volume": 5148853.168799, "trades": 45292, "taker_buy_base": 4696092.76, "taker_buy_quote": 2614000.650662 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.5655, "high": 0.5814, "low": 0.5517, "close": 0.578, "volume": 9308755.43, "close_time": 1759535999999, "quote_volume": 5240282.337917, "trades": 56997, "taker_buy_base": 5209512.58, "taker_buy_quote": 2933592.904452 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.5781, "high": 0.58, "low": 0.5561, "close": 0.564, "volume": 6927724.58, "close_time": 1759622399999, "quote_volume": 3918037.227379, "trades": 44685, "taker_buy_base": 3441665.5, "taker_buy_quote": 1946340.242013 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5639, "high": 0.5805, "low": 0.5558, "close": 0.5597, "volume": 4019507.89, "close_time": 1759708799999, "quote_volume": 2292496.555143, "trades": 35440, "taker_buy_base": 2166386.0, "taker_buy_quote": 1237146.595927 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5599, "high": 0.5839, "low": 0.5563, "close": 0.5746, "volume": 3515771.46, "close_time": 1759795199999, "quote_volume": 2003392.23639, "trades": 34932, "taker_buy_base": 1756389.92, "taker_buy_quote": 1001093.088779 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.5746, "high": 0.5774, "low": 0.5447, "close": 0.5542, "volume": 4298553.11, "close_time": 1759881599999, "quote_volume": 2408372.916884, "trades": 48265, "taker_buy_base": 1920249.93, "taker_buy_quote": 1076038.611118 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5543, "high": 0.5925, "low": 0.5478, "close": 0.5793, "volume": 4458555.18, "close_time": 1759967999999, "quote_volume": 2540299.544943, "trades": 44097, "taker_buy_base": 2274452.26, "taker_buy_quote": 1297115.347143 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5794, "high": 0.5807, "low": 0.5467, "close": 0.5649, "volume": 4335173.25, "close_time": 1760054399999, "quote_volume": 2429928.528665, "trades": 44567, "taker_buy_base": 2029837.76, "taker_buy_quote": 1138380.039658 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.5648, "high": 0.5839, "low": 0.105, "close": 0.3835, "volume": 51582052.27, "close_time": 1760140799999, "quote_volume": 18908333.305528, "trades": 265790, "taker_buy_base": 25683293.2, "taker_buy_quote": 9517884.83833 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3835, "high": 0.398, "low": 0.3419, "close": 0.3651, "volume": 33208389.08, "close_time": 1760227199999, "quote_volume": 12213583.351344, "trades": 197559, "taker_buy_base": 16742947.22, "taker_buy_quote": 6163612.748364 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3652, "high": 0.4376, "low": 0.3635, "close": 0.4287, "volume": 23653908.87, "close_time": 1760313599999, "quote_volume": 9413824.420088, "trades": 156619, "taker_buy_base": 12131441.63, "taker_buy_quote": 4824265.963376 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4286, "high": 0.4502, "low": 0.4241, "close": 0.4489, "volume": 20606065.05, "close_time": 1760399999999, "quote_volume": 8950160.648474, "trades": 147841, "taker_buy_base": 10236166.4, "taker_buy_quote": 4445936.026058 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4489, "high": 0.4507, "low": 0.3965, "close": 0.4244, "volume": 22645430.99, "close_time": 1760486399999, "quote_volume": 9348872.62468, "trades": 128263, "taker_buy_base": 10860701.64, "taker_buy_quote": 4477722.847525 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4244, "high": 0.4363, "low": 0.3946, "close": 0.403, "volume": 12114194.37, "close_time": 1760572799999, "quote_volume": 5048549.840806, "trades": 78537, "taker_buy_base": 5627769.84, "taker_buy_quote": 2342236.135463 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4031, "high": 0.418, "low": 0.3847, "close": 0.3914, "volume": 14194510.3, "close_time": 1760659199999, "quote_volume": 5735817.537282, "trades": 97997, "taker_buy_base": 7101011.15, "taker_buy_quote": 2868819.833803 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3915, "high": 0.4106, "low": 0.3697, "close": 0.3845, "volume": 25499442.27, "close_time": 1760745599999, "quote_volume": 10007617.149869, "trades": 143631, "taker_buy_base": 10938912.55, "taker_buy_quote": 4281406.808002 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3847, "high": 0.3935, "low": 0.3779, "close": 0.3863, "volume": 4044179.24, "close_time": 1760831999999, "quote_volume": 1565181.329763, "trades": 33309, "taker_buy_base": 2192494.99, "taker_buy_quote": 848495.736594 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3864, "high": 0.4078, "low": 0.382, "close": 0.4, "volume": 5661598.01, "close_time": 1760918399999, "quote_volume": 2246463.840851, "trades": 42685, "taker_buy_base": 2697061.4, "taker_buy_quote": 1070875.059065 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3999, "high": 0.4204, "low": 0.3919, "close": 0.4069, "volume": 16768424.51, "close_time": 1761004799999, "quote_volume": 6946563.188005, "trades": 67863, "taker_buy_base": 8958229.09, "taker_buy_quote": 3712978.430181 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4068, "high": 0.422, "low": 0.3886, "close": 0.3949, "volume": 34738597.49, "close_time": 1761091199999, "quote_volume": 13874667.42035, "trades": 106518, "taker_buy_base": 18103995.67, "taker_buy_quote": 7245152.498344 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3949, "high": 0.4018, "low": 0.3748, "close": 0.3866, "volume": 13761419.22, "close_time": 1761177599999, "quote_volume": 5377356.139649, "trades": 89423, "taker_buy_base": 6899922.91, "taker_buy_quote": 2697468.45834 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3867, "high": 0.4338, "low": 0.3854, "close": 0.4329, "volume": 12741643.57, "close_time": 1761263999999, "quote_volume": 5210270.793764, "trades": 79668, "taker_buy_base": 7095354.24, "taker_buy_quote": 2904613.832766 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.433, "high": 0.4977, "low": 0.433, "close": 0.4801, "volume": 55872074.06, "close_time": 1761350399999, "quote_volume": 26183791.358211, "trades": 251074, "taker_buy_base": 32161663.22, "taker_buy_quote": 15077802.539826 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.48, "high": 0.4813, "low": 0.4373, "close": 0.4479, "volume": 15536405.38, "close_time": 1761436799999, "quote_volume": 7049256.689054, "trades": 82174, "taker_buy_base": 7728450.85, "taker_buy_quote": 3496083.0068 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4479, "high": 0.4549, "low": 0.4355, "close": 0.4463, "volume": 7658078.23, "close_time": 1761523199999, "quote_volume": 3401574.487556, "trades": 49987, "taker_buy_base": 3516006.3, "taker_buy_quote": 1563249.138123 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4464, "high": 0.4637, "low": 0.43, "close": 0.4436, "volume": 10299953.76, "close_time": 1761609599999, "quote_volume": 4585087.312422, "trades": 72599, "taker_buy_base": 5366691.33, "taker_buy_quote": 2390782.424517 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4437, "high": 0.4568, "low": 0.4134, "close": 0.4214, "volume": 15276949.14, "close_time": 1761695999999, "quote_volume": 6649624.232179, "trades": 104698, "taker_buy_base": 7118479.71, "taker_buy_quote": 3096613.415333 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4214, "high": 0.4407, "low": 0.4097, "close": 0.4284, "volume": 7375545.27, "close_time": 1761782399999, "quote_volume": 3130366.054323, "trades": 59796, "taker_buy_base": 3620580.57, "taker_buy_quote": 1537431.385229 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4282, "high": 0.4324, "low": 0.3799, "close": 0.3939, "volume": 8882973.31, "close_time": 1761868799999, "quote_volume": 3568041.078213, "trades": 72889, "taker_buy_base": 4173175.41, "taker_buy_quote": 1679691.263016 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3941, "high": 0.4072, "low": 0.3908, "close": 0.3976, "volume": 4823968.77, "close_time": 1761955199999, "quote_volume": 1922990.082631, "trades": 37326, "taker_buy_base": 2374498.01, "taker_buy_quote": 947063.157682 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3976, "high": 0.4128, "low": 0.3928, "close": 0.4116, "volume": 3575621.11, "close_time": 1762041599999, "quote_volume": 1444889.153915, "trades": 29626, "taker_buy_base": 1909777.05, "taker_buy_quote": 771989.982664 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.4116, "high": 0.4177, "low": 0.3951, "close": 0.4118, "volume": 4644496.05, "close_time": 1762127999999, "quote_volume": 1892739.691059, "trades": 34366, "taker_buy_base": 2343272.88, "taker_buy_quote": 955739.039094 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4118, "high": 0.4133, "low": 0.3476, "close": 0.367, "volume": 11811407.75, "close_time": 1762214399999, "quote_volume": 4431764.428183, "trades": 95239, "taker_buy_base": 5662694.84, "taker_buy_quote": 2122479.368839 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3671, "high": 0.376, "low": 0.3311, "close": 0.3529, "volume": 12464946.08, "close_time": 1762300799999, "quote_volume": 4421120.994611, "trades": 110242, "taker_buy_base": 5993843.14, "taker_buy_quote": 2124971.519122 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3529, "high": 0.4, "low": 0.3359, "close": 0.3808, "volume": 13775812.06, "close_time": 1762387199999, "quote_volume": 5097202.780256, "trades": 105762, "taker_buy_base": 7691621.7, "taker_buy_quote": 2852387.479433 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3808, "high": 0.382, "low": 0.3514, "close": 0.3656, "volume": 12068086.61, "close_time": 1762473599999, "quote_volume": 4403421.430329, "trades": 89484, "taker_buy_base": 5407420.52, "taker_buy_quote": 1971587.67112 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3656, "high": 0.4221, "low": 0.364, "close": 0.4138, "volume": 12322201.29, "close_time": 1762559999999, "quote_volume": 4809840.341817, "trades": 107365, "taker_buy_base": 5916964.38, "taker_buy_quote": 2312931.070364 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4139, "high": 0.422, "low": 0.3895, "close": 0.3957, "volume": 9709033.38, "close_time": 1762646399999, "quote_volume": 3887855.304339, "trades": 80708, "taker_buy_base": 4273929.02, "taker_buy_quote": 1712274.419067 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3958, "high": 0.4051, "low": 0.3776, "close": 0.3941, "volume": 5109266.45, "close_time": 1762732799999, "quote_volume": 2002694.60551, "trades": 51001, "taker_buy_base": 2355377.85, "taker_buy_quote": 923234.379775 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3942, "high": 0.4176, "low": 0.3844, "close": 0.4089, "volume": 9876271.89, "close_time": 1762819199999, "quote_volume": 3924491.990414, "trades": 69242, "taker_buy_base": 4883851.3, "taker_buy_quote": 1941950.292876 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.409, "high": 0.4114, "low": 0.3732, "close": 0.3745, "volume": 7717500.16, "close_time": 1762905599999, "quote_volume": 3022636.998796, "trades": 73762, "taker_buy_base": 3426551.9, "taker_buy_quote": 1341554.481464 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3746, "high": 0.3958, "low": 0.3647, "close": 0.3729, "volume": 5410744.72, "close_time": 1762991999999, "quote_volume": 2049206.259052, "trades": 56254, "taker_buy_base": 2612777.65, "taker_buy_quote": 987570.197085 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3728, "high": 0.3837, "low": 0.3479, "close": 0.3601, "volume": 8761275.49, "close_time": 1763078399999, "quote_volume": 3223896.903199, "trades": 65295, "taker_buy_base": 4347275.09, "taker_buy_quote": 1600111.678041 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.36, "high": 0.3651, "low": 0.3408, "close": 0.3487, "volume": 7790191.24, "close_time": 1763164799999, "quote_volume": 2762446.336218, "trades": 75146, "taker_buy_base": 3816789.27, "taker_buy_quote": 1354437.980272 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3486, "high": 0.3622, "low": 0.3483, "close": 0.3531, "volume": 3944547.92, "close_time": 1763251199999, "quote_volume": 1400062.733737, "trades": 30021, "taker_buy_base": 2080172.02, "taker_buy_quote": 738427.671205 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3531, "high": 0.3571, "low": 0.3322, "close": 0.3439, "volume": 6611494.3, "close_time": 1763337599999, "quote_volume": 2278468.811985, "trades": 55395, "taker_buy_base": 3174621.54, "taker_buy_quote": 1094569.592198 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3439, "high": 0.3558, "low": 0.3263, "close": 0.3281, "volume": 6145266.49, "close_time": 1763423999999, "quote_volume": 2098484.727544, "trades": 64253, "taker_buy_base": 3189577.37, "taker_buy_quote": 1089029.09933 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3282, "high": 0.3446, "low": 0.3198, "close": 0.3369, "volume": 8319775.86, "close_time": 1763510399999, "quote_volume": 2764140.610279, "trades": 68131, "taker_buy_base": 4269684.58, "taker_buy_quote": 1418722.684472 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3369, "high": 0.3393, "low": 0.3132, "close": 0.332, "volume": 6864083.26, "close_time": 1763596799999, "quote_volume": 2234832.02232, "trades": 55732, "taker_buy_base": 3365610.95, "taker_buy_quote": 1096992.648631 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3319, "high": 0.3408, "low": 0.3056, "close": 0.3149, "volume": 7316482.24, "close_time": 1763683199999, "quote_volume": 2371724.219367, "trades": 57253, "taker_buy_base": 3898381.41, "taker_buy_quote": 1262891.327583 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3149, "high": 0.3212, "low": 0.2696, "close": 0.2859, "volume": 15104653.73, "close_time": 1763769599999, "quote_volume": 4374461.04714, "trades": 111934, "taker_buy_base": 8192480.61, "taker_buy_quote": 2374611.389655 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2859, "high": 0.2867, "low": 0.2731, "close": 0.2793, "volume": 4830086.48, "close_time": 1763855999999, "quote_volume": 1352902.188076, "trades": 39350, "taker_buy_base": 2433027.23, "taker_buy_quote": 681254.800719 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2794, "high": 0.2886, "low": 0.2772, "close": 0.2836, "volume": 5800711.46, "close_time": 1763942399999, "quote_volume": 1648340.34237, "trades": 30573, "taker_buy_base": 2670238.69, "taker_buy_quote": 758873.121351 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2836, "high": 0.2919, "low": 0.2787, "close": 0.2866, "volume": 9551291.74, "close_time": 1764028799999, "quote_volume": 2736017.252562, "trades": 54593, "taker_buy_base": 5292669.04, "taker_buy_quote": 1517041.255302 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2865, "high": 0.2891, "low": 0.2688, "close": 0.2879, "volume": 9410988.58, "close_time": 1764115199999, "quote_volume": 2614145.067312, "trades": 52100, "taker_buy_base": 5451899.99, "taker_buy_quote": 1513663.033665 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.288, "high": 0.2886, "low": 0.2691, "close": 0.2802, "volume": 8214094.09, "close_time": 1764201599999, "quote_volume": 2298906.331684, "trades": 40136, "taker_buy_base": 3955046.63, "taker_buy_quote": 1105596.972706 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2802, "high": 0.2856, "low": 0.2719, "close": 0.2786, "volume": 5701755.17, "close_time": 1764287999999, "quote_volume": 1585843.695183, "trades": 26652, "taker_buy_base": 2878081.87, "taker_buy_quote": 799737.186017 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2785, "high": 0.2827, "low": 0.2659, "close": 0.271, "volume": 5620443.27, "close_time": 1764374399999, "quote_volume": 1546287.036565, "trades": 32182, "taker_buy_base": 2838075.83, "taker_buy_quote": 779485.544477 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2711, "high": 0.2752, "low": 0.2649, "close": 0.2671, "volume": 2718109.8, "close_time": 1764460799999, "quote_volume": 733556.73849, "trades": 17317, "taker_buy_base": 1299436.32, "taker_buy_quote": 350816.254615 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2672, "high": 0.2681, "low": 0.2551, "close": 0.2554, "volume": 5094993.74, "close_time": 1764547199999, "quote_volume": 1340364.981188, "trades": 24158, "taker_buy_base": 2446437.85, "taker_buy_quote": 643737.128541 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2555, "high": 0.2574, "low": 0.2322, "close": 0.2365, "volume": 16294265.82, "close_time": 1764633599999, "quote_volume": 3916701.918458, "trades": 63187, "taker_buy_base": 8239584.62, "taker_buy_quote": 1979288.30075 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2367, "high": 0.26, "low": 0.2335, "close": 0.2456, "volume": 10408277.43, "close_time": 1764719999999, "quote_volume": 2557172.677183, "trades": 48758, "taker_buy_base": 4455973.32, "taker_buy_quote": 1095431.17365 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2457, "high": 0.2544, "low": 0.233, "close": 0.2516, "volume": 17662769.92, "close_time": 1764806399999, "quote_volume": 4314001.387544, "trades": 61835, "taker_buy_base": 9380645.79, "taker_buy_quote": 2293498.857209 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2517, "high": 0.2529, "low": 0.2338, "close": 0.237, "volume": 7485935.4, "close_time": 1764892799999, "quote_volume": 1835082.335053, "trades": 35947, "taker_buy_base": 3695778.56, "taker_buy_quote": 905036.539388 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2371, "high": 0.2414, "low": 0.2198, "close": 0.2319, "volume": 11428794.51, "close_time": 1764979199999, "quote_volume": 2632856.310086, "trades": 53052, "taker_buy_base": 6020630.62, "taker_buy_quote": 1386370.056037 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.232, "high": 0.245, "low": 0.2307, "close": 0.2364, "volume": 11365423.36, "close_time": 1765065599999, "quote_volume": 2707740.694658, "trades": 41780, "taker_buy_base": 5493821.73, "taker_buy_quote": 1310587.909764 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2364, "high": 0.238, "low": 0.2221, "close": 0.2262, "volume": 8423781.65, "close_time": 1765151999999, "quote_volume": 1936549.218794, "trades": 33528, "taker_buy_base": 4153994.59, "taker_buy_quote": 956713.005778 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2262, "high": 0.2452, "low": 0.2254, "close": 0.2375, "volume": 10933590.5, "close_time": 1765238399999, "quote_volume": 2616306.276562, "trades": 44076, "taker_buy_base": 5603867.1, "taker_buy_quote": 1341686.998154 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2374, "high": 0.2697, "low": 0.2293, "close": 0.2465, "volume": 14594164.54, "close_time": 1765324799999, "quote_volume": 3652365.311886, "trades": 63208, "taker_buy_base": 7347915.8, "taker_buy_quote": 1839395.12512 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2466, "high": 0.2501, "low": 0.2336, "close": 0.2362, "volume": 9474555.89, "close_time": 1765411199999, "quote_volume": 2282407.158744, "trades": 46632, "taker_buy_base": 4783996.38, "taker_buy_quote": 1152491.442875 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2361, "high": 0.2388, "low": 0.2235, "close": 0.233, "volume": 7640718.78, "close_time": 1765497599999, "quote_volume": 1754003.981848, "trades": 38189, "taker_buy_base": 4047276.99, "taker_buy_quote": 927584.587516 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2331, "high": 0.2395, "low": 0.2195, "close": 0.2305, "volume": 8604231.7, "close_time": 1765583999999, "quote_volume": 1962293.011051, "trades": 35815, "taker_buy_base": 4224617.89, "taker_buy_quote": 963185.565612 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2306, "high": 0.2356, "low": 0.2286, "close": 0.232, "volume": 5260425.78, "close_time": 1765670399999, "quote_volume": 1218068.905097, "trades": 17362, "taker_buy_base": 2357886.39, "taker_buy_quote": 545757.328174 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2319, "high": 0.234, "low": 0.2165, "close": 0.2189, "volume": 3509115.9, "close_time": 1765756799999, "quote_volume": 786333.92529, "trades": 17075, "taker_buy_base": 1687000.93, "taker_buy_quote": 377815.857173 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.219, "high": 0.2282, "low": 0.2043, "close": 0.2123, "volume": 7708133.08, "close_time": 1765843199999, "quote_volume": 1662268.482834, "trades": 37030, "taker_buy_base": 3908548.27, "taker_buy_quote": 841859.820722 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2122, "high": 0.2164, "low": 0.2077, "close": 0.2127, "volume": 7674505.75, "close_time": 1765929599999, "quote_volume": 1628277.320754, "trades": 25189, "taker_buy_base": 3756191.7, "taker_buy_quote": 796739.932675 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2127, "high": 0.2172, "low": 0.1986, "close": 0.1999, "volume": 7692313.65, "close_time": 1766015999999, "quote_volume": 1596160.112099, "trades": 32773, "taker_buy_base": 3981498.53, "taker_buy_quote": 827079.061418 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1998, "high": 0.2111, "low": 0.1889, "close": 0.1955, "volume": 10543167.25, "close_time": 1766102399999, "quote_volume": 2103447.321633, "trades": 38848, "taker_buy_base": 5345557.75, "taker_buy_quote": 1065842.848378 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1955, "high": 0.2086, "low": 0.1931, "close": 0.2069, "volume": 7392528.12, "close_time": 1766188799999, "quote_volume": 1493171.468876, "trades": 25817, "taker_buy_base": 3742933.98, "taker_buy_quote": 756180.392024 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2069, "high": 0.2085, "low": 0.2026, "close": 0.2066, "volume": 3324369.29, "close_time": 1766275199999, "quote_volume": 686608.788342, "trades": 10030, "taker_buy_base": 1657132.75, "taker_buy_quote": 342312.3351 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2065, "high": 0.208, "low": 0.1954, "close": 0.2002, "volume": 4590391.46, "close_time": 1766361599999, "quote_volume": 920673.381588, "trades": 14837, "taker_buy_base": 2199349.58, "taker_buy_quote": 440912.655407 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2003, "high": 0.2052, "low": 0.195, "close": 0.1982, "volume": 5739500.15, "close_time": 1766447999999, "quote_volume": 1148268.964979, "trades": 18845, "taker_buy_base": 2882475.51, "taker_buy_quote": 576854.585506 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1981, "high": 0.2014, "low": 0.1922, "close": 0.1982, "volume": 5659469.0, "close_time": 1766534399999, "quote_volume": 1117377.406611, "trades": 15214, "taker_buy_base": 2900428.81, "taker_buy_quote": 572818.758924 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1982, "high": 0.2025, "low": 0.1925, "close": 0.2018, "volume": 4390506.83, "close_time": 1766620799999, "quote_volume": 863440.440681, "trades": 11538, "taker_buy_base": 2041937.31, "taker_buy_quote": 401692.358504 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2017, "high": 0.2127, "low": 0.1974, "close": 0.198, "volume": 11900469.92, "close_time": 1766707199999, "quote_volume": 2450890.187856, "trades": 29941, "taker_buy_base": 5602942.53, "taker_buy_quote": 1153580.42415 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.198, "high": 0.2061, "low": 0.1974, "close": 0.2042, "volume": 4500098.57, "close_time": 1766793599999, "quote_volume": 911407.821673, "trades": 14934, "taker_buy_base": 2434815.97, "taker_buy_quote": 493172.722073 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2041, "high": 0.2097, "low": 0.2017, "close": 0.2091, "volume": 3350127.33, "close_time": 1766879999999, "quote_volume": 688545.821282, "trades": 9577, "taker_buy_base": 1604439.81, "taker_buy_quote": 329893.895787 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2091, "high": 0.2146, "low": 0.2063, "close": 0.2087, "volume": 6010848.99, "close_time": 1766966399999, "quote_volume": 1267933.581634, "trades": 15846, "taker_buy_base": 2851383.2, "taker_buy_quote": 601352.644768 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2087, "high": 0.2138, "low": 0.1996, "close": 0.2, "volume": 5804509.95, "close_time": 1767052799999, "quote_volume": 1198194.577682, "trades": 18272, "taker_buy_base": 2401997.46, "taker_buy_quote": 495671.436647 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2, "high": 0.2053, "low": 0.1971, "close": 0.2005, "volume": 5561910.03, "close_time": 1767139199999, "quote_volume": 1116485.96165, "trades": 14668, "taker_buy_base": 2475593.18, "taker_buy_quote": 496651.141423 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2004, "high": 0.2013, "low": 0.1915, "close": 0.1964, "volume": 5937681.36, "close_time": 1767225599999, "quote_volume": 1167544.026392, "trades": 17750, "taker_buy_base": 2934223.62, "taker_buy_quote": 576625.258376 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1965, "high": 0.2137, "low": 0.1963, "close": 0.2136, "volume": 4817954.22, "close_time": 1767311999999, "quote_volume": 988038.025306, "trades": 14990, "taker_buy_base": 2469358.46, "taker_buy_quote": 505794.096478 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2138, "high": 0.2194, "low": 0.2082, "close": 0.2173, "volume": 8252212.18, "close_time": 1767398399999, "quote_volume": 1762729.447509, "trades": 33069, "taker_buy_base": 4057089.35, "taker_buy_quote": 867112.541987 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2174, "high": 0.2201, "low": 0.2111, "close": 0.2173, "volume": 4763760.83, "close_time": 1767484799999, "quote_volume": 1024438.983879, "trades": 18700, "taker_buy_base": 2198092.06, "taker_buy_quote": 472914.266454 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2173, "high": 0.2251, "low": 0.2168, "close": 0.2216, "volume": 5911794.44, "close_time": 1767571199999, "quote_volume": 1302955.806986, "trades": 23283, "taker_buy_base": 2930070.22, "taker_buy_quote": 646278.908725 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2215, "high": 0.2315, "low": 0.217, "close": 0.2291, "volume": 8681503.86, "close_time": 1767657599999, "quote_volume": 1948505.871909, "trades": 32135, "taker_buy_base": 4057445.43, "taker_buy_quote": 911005.364364 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2292, "high": 0.2368, "low": 0.2169, "close": 0.2275, "volume": 12442128.55, "close_time": 1767743999999, "quote_volume": 2804090.960489, "trades": 38892, "taker_buy_base": 5488996.25, "taker_buy_quote": 1242274.924189 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2275, "high": 0.2276, "low": 0.2165, "close": 0.2194, "volume": 6056736.06, "close_time": 1767830399999, "quote_volume": 1336890.298109, "trades": 26551, "taker_buy_base": 3191681.17, "taker_buy_quote": 704815.187823 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2195, "high": 0.2221, "low": 0.2095, "close": 0.2144, "volume": 7852226.6, "close_time": 1767916799999, "quote_volume": 1691772.988885, "trades": 30375, "taker_buy_base": 4205230.19, "taker_buy_quote": 906298.509442 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2145, "high": 0.2198, "low": 0.2102, "close": 0.2154, "volume": 7127374.61, "close_time": 1768003199999, "quote_volume": 1528702.045134, "trades": 24341, "taker_buy_base": 3542754.07, "taker_buy_quote": 760288.389762 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2154, "high": 0.216, "low": 0.21, "close": 0.2106, "volume": 2809499.93, "close_time": 1768089599999, "quote_volume": 599280.735394, "trades": 10291, "taker_buy_base": 1393595.68, "taker_buy_quote": 297427.020649 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2106, "high": 0.2139, "low": 0.2051, "close": 0.2083, "volume": 4538938.99, "close_time": 1768175999999, "quote_volume": 954943.471174, "trades": 14924, "taker_buy_base": 2053376.86, "taker_buy_quote": 432703.242036 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2083, "high": 0.2129, "low": 0.2017, "close": 0.2034, "volume": 5589280.7, "close_time": 1768262399999, "quote_volume": 1155082.291099, "trades": 25790, "taker_buy_base": 2757633.04, "taker_buy_quote": 570727.489041 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2034, "high": 0.2531, "low": 0.2023, "close": 0.2367, "volume": 20001465.45, "close_time": 1768348799999, "quote_volume": 4579670.161639, "trades": 65401, "taker_buy_base": 9986150.67, "taker_buy_quote": 2291188.062765 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2367, "high": 0.2395, "low": 0.221, "close": 0.2237, "volume": 20104216.2, "close_time": 1768435199999, "quote_volume": 4611750.570225, "trades": 49361, "taker_buy_base": 10077517.36, "taker_buy_quote": 2311842.071818 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2236, "high": 0.2266, "low": 0.211, "close": 0.2138, "volume": 8810389.8, "close_time": 1768521599999, "quote_volume": 1933561.488523, "trades": 31302, "taker_buy_base": 4164405.58, "taker_buy_quote": 914797.854926 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2137, "high": 0.2187, "low": 0.208, "close": 0.2178, "volume": 5155683.86, "close_time": 1768607999999, "quote_volume": 1103531.676828, "trades": 20310, "taker_buy_base": 2575231.83, "taker_buy_quote": 551011.357553 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2178, "high": 0.25, "low": 0.2165, "close": 0.2262, "volume": 36120681.99, "close_time": 1768694399999, "quote_volume": 8493973.880982, "trades": 84867, "taker_buy_base": 18281182.22, "taker_buy_quote": 4304099.484279 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2263, "high": 0.2305, "low": 0.2117, "close": 0.2119, "volume": 15634551.02, "close_time": 1768780799999, "quote_volume": 3494850.734067, "trades": 41095, "taker_buy_base": 7610554.74, "taker_buy_quote": 1703286.155454 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2119, "high": 0.2119, "low": 0.183, "close": 0.1997, "volume": 25442029.06, "close_time": 1768867199999, "quote_volume": 5035569.486604, "trades": 66657, "taker_buy_base": 13108118.35, "taker_buy_quote": 2593280.712147 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1998, "high": 0.202, "low": 0.1862, "close": 0.188, "volume": 13416771.73, "close_time": 1768953599999, "quote_volume": 2607143.991171, "trades": 42274, "taker_buy_base": 6594757.98, "taker_buy_quote": 1281681.985779 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1879, "high": 0.1963, "low": 0.1814, "close": 0.1901, "volume": 17238797.59, "close_time": 1769039999999, "quote_volume": 3272609.631712, "trades": 48073, "taker_buy_base": 8915159.1, "taker_buy_quote": 1692547.120288 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1901, "high": 0.1954, "low": 0.1855, "close": 0.1885, "volume": 14681362.28, "close_time": 1769126399999, "quote_volume": 2803472.871279, "trades": 38425, "taker_buy_base": 8793842.11, "taker_buy_quote": 1679755.464024 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1886, "high": 0.1961, "low": 0.1865, "close": 0.1899, "volume": 12530179.57, "close_time": 1769212799999, "quote_volume": 2389382.509486, "trades": 34095, "taker_buy_base": 6348174.77, "taker_buy_quote": 1210100.849517 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1899, "high": 0.1908, "low": 0.1857, "close": 0.1876, "volume": 4362229.36, "close_time": 1769299199999, "quote_volume": 822552.965758, "trades": 12593, "taker_buy_base": 1796555.04, "taker_buy_quote": 338546.695776 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1876, "high": 0.1879, "low": 0.1687, "close": 0.1743, "volume": 15626760.33, "close_time": 1769385599999, "quote_volume": 2815439.034695, "trades": 38829, "taker_buy_base": 7652753.41, "taker_buy_quote": 1376075.512592 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1744, "high": 0.1843, "low": 0.1742, "close": 0.183, "volume": 9254655.55, "close_time": 1769471999999, "quote_volume": 1673068.314837, "trades": 23108, "taker_buy_base": 4323181.3, "taker_buy_quote": 781225.14229 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1832, "high": 0.1856, "low": 0.1789, "close": 0.1844, "volume": 7553976.79, "close_time": 1769558399999, "quote_volume": 1374399.859379, "trades": 21207, "taker_buy_base": 3949376.27, "taker_buy_quote": 718733.141363 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1844, "high": 0.1852, "low": 0.1774, "close": 0.1824, "volume": 6278116.74, "close_time": 1769644799999, "quote_volume": 1137153.864777, "trades": 21043, "taker_buy_base": 3092628.57, "taker_buy_quote": 560195.036892 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1825, "high": 0.1831, "low": 0.163, "close": 0.1674, "volume": 13597880.0, "close_time": 1769731199999, "quote_volume": 2326858.282022, "trades": 38125, "taker_buy_base": 6636306.05, "taker_buy_quote": 1133510.434634 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1675, "high": 0.171, "low": 0.1593, "close": 0.1654, "volume": 14381392.35, "close_time": 1769817599999, "quote_volume": 2369936.180684, "trades": 41910, "taker_buy_base": 7234828.85, "taker_buy_quote": 1191879.763306 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1655, "high": 0.1659, "low": 0.131, "close": 0.15, "volume": 24389316.3, "close_time": 1769903999999, "quote_volume": 3613752.851825, "trades": 64950, "taker_buy_base": 13449391.31, "taker_buy_quote": 1989913.605008 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1501, "high": 0.1534, "low": 0.1409, "close": 0.1444, "volume": 11699296.02, "close_time": 1769990399999, "quote_volume": 1725401.460158, "trades": 32548, "taker_buy_base": 5490669.26, "taker_buy_quote": 809586.342558 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1444, "high": 0.1507, "low": 0.1394, "close": 0.1476, "volume": 15015242.65, "close_time": 1770076799999, "quote_volume": 2186823.826603, "trades": 39469, "taker_buy_base": 7567687.34, "taker_buy_quote": 1102611.992517 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1478, "high": 0.1526, "low": 0.1369, "close": 0.1461, "volume": 16239278.18, "close_time": 1770163199999, "quote_volume": 2362917.708736, "trades": 37795, "taker_buy_base": 8461743.49, "taker_buy_quote": 1231558.090696 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.146, "high": 0.1505, "low": 0.1401, "close": 0.144, "volume": 17231330.13, "close_time": 1770249599999, "quote_volume": 2500130.264757, "trades": 36370, "taker_buy_base": 9040030.27, "taker_buy_quote": 1312717.729015 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1441, "high": 0.1458, "low": 0.1182, "close": 0.1193, "volume": 29994159.23, "close_time": 1770335999999, "quote_volume": 3916191.042164, "trades": 78627, "taker_buy_base": 15843387.33, "taker_buy_quote": 2069321.614573 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1194, "high": 0.1362, "low": 0.1046, "close": 0.1324, "volume": 32722065.89, "close_time": 1770422399999, "quote_volume": 3970439.841042, "trades": 70024, "taker_buy_base": 16613589.61, "taker_buy_quote": 2017586.296093 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1326, "high": 0.136, "low": 0.1267, "close": 0.1317, "volume": 14627541.63, "close_time": 1770508799999, "quote_volume": 1929233.812979, "trades": 28496, "taker_buy_base": 7071336.82, "taker_buy_quote": 932793.174184 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1258, "close": 0.1277, "volume": 8077798.91, "close_time": 1770595199999, "quote_volume": 1041351.363786, "trades": 14098, "taker_buy_base": 4192323.38, "taker_buy_quote": 540526.70084 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1277, "high": 0.1305, "low": 0.1232, "close": 0.1283, "volume": 10104536.23, "close_time": 1770681599999, "quote_volume": 1287049.278641, "trades": 18923, "taker_buy_base": 5152879.32, "taker_buy_quote": 656400.671887 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1284, "high": 0.129, "low": 0.1223, "close": 0.1249, "volume": 9597878.54, "close_time": 1770767999999, "quote_volume": 1196398.316548, "trades": 14920, "taker_buy_base": 4695530.31, "taker_buy_quote": 585889.813398 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.125, "high": 0.1285, "low": 0.1197, "close": 0.1227, "volume": 12852013.97, "close_time": 1770854399999, "quote_volume": 1579219.26477, "trades": 21812, "taker_buy_base": 6346557.11, "taker_buy_quote": 779924.538107 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1228, "high": 0.1302, "low": 0.1228, "close": 0.1278, "volume": 9327071.63, "close_time": 1770940799999, "quote_volume": 1181882.226123, "trades": 17910, "taker_buy_base": 4322469.13, "taker_buy_quote": 547569.318967 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1277, "high": 0.1321, "low": 0.1244, "close": 0.1309, "volume": 8298160.57, "close_time": 1771027199999, "quote_volume": 1062360.51341, "trades": 14491, "taker_buy_base": 4304740.06, "taker_buy_quote": 550916.115281 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.131, "high": 0.1367, "low": 0.1294, "close": 0.1348, "volume": 6257540.03, "close_time": 1771113599999, "quote_volume": 833927.197901, "trades": 12676, "taker_buy_base": 2872427.6, "taker_buy_quote": 383030.348027 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1349, "high": 0.1378, "low": 0.1275, "close": 0.1306, "volume": 9237729.9, "close_time": 1771199999999, "quote_volume": 1221902.649669, "trades": 19771, "taker_buy_base": 4924469.68, "taker_buy_quote": 650872.99247 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1307, "high": 0.1329, "low": 0.1269, "close": 0.1302, "volume": 7465471.73, "close_time": 1771286399999, "quote_volume": 967175.314176, "trades": 12052, "taker_buy_base": 3818368.66, "taker_buy_quote": 494525.087924 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1303, "high": 0.131, "low": 0.1239, "close": 0.1267, "volume": 9344797.61, "close_time": 1771372799999, "quote_volume": 1190430.622692, "trades": 13713, "taker_buy_base": 5082064.84, "taker_buy_quote": 647232.750819 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1267, "high": 0.1282, "low": 0.1154, "close": 0.1165, "volume": 10729134.0, "close_time": 1771459199999, "quote_volume": 1306166.572779, "trades": 16816, "taker_buy_base": 6096504.99, "taker_buy_quote": 740282.836951 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1071, "close": 0.1111, "volume": 29954284.07, "close_time": 1771545599999, "quote_volume": 3306640.006196, "trades": 41735, "taker_buy_base": 17799442.38, "taker_buy_quote": 1965219.38395 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1112, "high": 0.1142, "low": 0.1055, "close": 0.1107, "volume": 19057204.51, "close_time": 1771631999999, "quote_volume": 2090774.96046, "trades": 17538, "taker_buy_base": 10054865.41, "taker_buy_quote": 1102920.71367 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1108, "high": 0.1147, "low": 0.1085, "close": 0.1086, "volume": 13434102.52, "close_time": 1771718399999, "quote_volume": 1503670.121724, "trades": 11297, "taker_buy_base": 6639928.87, "taker_buy_quote": 743388.143689 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1085, "high": 0.1101, "low": 0.1047, "close": 0.1075, "volume": 13488130.3, "close_time": 1771804799999, "quote_volume": 1449218.565276, "trades": 11682, "taker_buy_base": 6384654.86, "taker_buy_quote": 685537.328647 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1006, "close": 0.103, "volume": 13165086.67, "close_time": 1771891199999, "quote_volume": 1363477.957923, "trades": 19162, "taker_buy_base": 6454297.43, "taker_buy_quote": 668262.179157 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1031, "high": 0.1049, "low": 0.1002, "close": 0.1017, "volume": 14196882.69, "close_time": 1771977599999, "quote_volume": 1450772.585802, "trades": 17130, "taker_buy_base": 7286431.81, "taker_buy_quote": 745175.264418 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1018, "high": 0.1148, "low": 0.1013, "close": 0.1099, "volume": 22331547.64, "close_time": 1772063999999, "quote_volume": 2426542.085322, "trades": 24810, "taker_buy_base": 10508463.95, "taker_buy_quote": 1141236.768347 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1032, "close": 0.1059, "volume": 18848331.06, "close_time": 1772150399999, "quote_volume": 2013714.155478, "trades": 19038, "taker_buy_base": 9347630.86, "taker_buy_quote": 996496.166194 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1059, "high": 0.1109, "low": 0.1001, "close": 0.1024, "volume": 17122530.88, "close_time": 1772236799999, "quote_volume": 1830173.403575, "trades": 18736, "taker_buy_base": 8516653.41, "taker_buy_quote": 910745.714506 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1024, "high": 0.104, "low": 0.0937, "close": 0.1034, "volume": 29886698.22, "close_time": 1772323199999, "quote_volume": 2927425.851809, "trades": 26193, "taker_buy_base": 15301528.62, "taker_buy_quote": 1497624.547729 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1035, "high": 0.1076, "low": 0.0979, "close": 0.1009, "volume": 24991871.85, "close_time": 1772409599999, "quote_volume": 2558986.405394, "trades": 23078, "taker_buy_base": 11977396.9, "taker_buy_quote": 1225914.773192 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.101, "high": 0.1093, "low": 0.0995, "close": 0.1033, "volume": 26401852.63, "close_time": 1772495999999, "quote_volume": 2736737.391616, "trades": 26547, "taker_buy_base": 11957834.78, "taker_buy_quote": 1238754.625491 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1033, "high": 0.1053, "low": 0.0976, "close": 0.0998, "volume": 21970971.32, "close_time": 1772582399999, "quote_volume": 2224476.749916, "trades": 24614, "taker_buy_base": 10366154.8, "taker_buy_quote": 1048971.555751 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0999, "high": 0.1072, "low": 0.099, "close": 0.1041, "volume": 14432160.19, "close_time": 1772668799999, "quote_volume": 1488874.6097, "trades": 17488, "taker_buy_base": 6932643.6, "taker_buy_quote": 714214.403856 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1041, "high": 0.1041, "low": 0.099, "close": 0.1003, "volume": 17640550.04, "close_time": 1772755199999, "quote_volume": 1802218.292401, "trades": 17248, "taker_buy_base": 9194325.9, "taker_buy_quote": 939225.581457 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1003, "high": 0.1028, "low": 0.0965, "close": 0.0993, "volume": 12154281.41, "close_time": 1772841599999, "quote_volume": 1211142.798666, "trades": 14367, "taker_buy_base": 6404772.99, "taker_buy_quote": 638171.482989 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0937, "close": 0.0946, "volume": 12241574.55, "close_time": 1772927999999, "quote_volume": 1177736.569106, "trades": 12001, "taker_buy_base": 6149844.65, "taker_buy_quote": 591342.348273 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0947, "high": 0.0953, "low": 0.0919, "close": 0.0933, "volume": 11721315.49, "close_time": 1773014399999, "quote_volume": 1096571.872197, "trades": 11876, "taker_buy_base": 5783718.58, "taker_buy_quote": 541172.370603 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0933, "high": 0.0973, "low": 0.0929, "close": 0.0938, "volume": 14921995.26, "close_time": 1773100799999, "quote_volume": 1416684.848673, "trades": 15579, "taker_buy_base": 7774327.48, "taker_buy_quote": 737997.658295 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0938, "high": 0.0978, "low": 0.0931, "close": 0.094, "volume": 14298589.18, "close_time": 1773187199999, "quote_volume": 1362290.728357, "trades": 13903, "taker_buy_base": 7562058.0, "taker_buy_quote": 720671.326739 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0939, "high": 0.0979, "low": 0.0928, "close": 0.0965, "volume": 18166711.15, "close_time": 1773273599999, "quote_volume": 1735592.901768, "trades": 14988, "taker_buy_base": 10024387.87, "taker_buy_quote": 958768.657334 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0966, "high": 0.0982, "low": 0.0932, "close": 0.0977, "volume": 14762703.07, "close_time": 1773359999999, "quote_volume": 1406950.961417, "trades": 13882, "taker_buy_base": 7427407.19, "taker_buy_quote": 707467.994551 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0976, "high": 0.1017, "low": 0.0954, "close": 0.097, "volume": 15386134.52, "close_time": 1773446399999, "quote_volume": 1529140.406754, "trades": 15018, "taker_buy_base": 7471220.41, "taker_buy_quote": 741637.162737 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0969, "high": 0.0977, "low": 0.095, "close": 0.0961, "volume": 12075376.47, "close_time": 1773532799999, "quote_volume": 1162229.535865, "trades": 11099, "taker_buy_base": 6207930.57, "taker_buy_quote": 597964.859348 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.096, "high": 0.0995, "low": 0.0953, "close": 0.099, "volume": 13690576.13, "close_time": 1773619199999, "quote_volume": 1331136.188992, "trades": 10708, "taker_buy_base": 6843757.64, "taker_buy_quote": 665399.403967 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0991, "high": 0.1047, "low": 0.0983, "close": 0.1042, "volume": 13819892.85, "close_time": 1773705599999, "quote_volume": 1408446.173611, "trades": 15714, "taker_buy_base": 6870402.37, "taker_buy_quote": 700408.579446 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1013, "close": 0.1025, "volume": 12757309.4, "close_time": 1773791999999, "quote_volume": 1310674.070417, "trades": 13215, "taker_buy_base": 6277667.35, "taker_buy_quote": 645084.523966 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1024, "high": 0.1039, "low": 0.0941, "close": 0.0952, "volume": 17707898.88, "close_time": 1773878399999, "quote_volume": 1737119.759775, "trades": 18559, "taker_buy_base": 8687932.14, "taker_buy_quote": 851397.232273 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0919, "close": 0.0949, "volume": 18163599.69, "close_time": 1773964799999, "quote_volume": 1697932.784537, "trades": 17306, "taker_buy_base": 10171804.51, "taker_buy_quote": 950938.670401 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0948, "high": 0.097, "low": 0.0929, "close": 0.094, "volume": 18198977.48, "close_time": 1774051199999, "quote_volume": 1722209.24114, "trades": 13130, "taker_buy_base": 9169500.35, "taker_buy_quote": 867621.019941 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.094, "high": 0.0954, "low": 0.0892, "close": 0.0901, "volume": 14323533.28, "close_time": 1774137599999, "quote_volume": 1336197.041586, "trades": 9903, "taker_buy_base": 7190059.49, "taker_buy_quote": 670484.260046 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.09, "high": 0.0919, "low": 0.0868, "close": 0.088, "volume": 17465287.75, "close_time": 1774223999999, "quote_volume": 1562752.111314, "trades": 16031, "taker_buy_base": 8917293.32, "taker_buy_quote": 797776.364457 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0881, "high": 0.0928, "low": 0.0876, "close": 0.0911, "volume": 24011749.46, "close_time": 1774310399999, "quote_volume": 2173421.883685, "trades": 20951, "taker_buy_base": 12440981.27, "taker_buy_quote": 1125852.009848 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0883, "close": 0.0899, "volume": 18417253.26, "close_time": 1774396799999, "quote_volume": 1658794.613218, "trades": 15102, "taker_buy_base": 8772630.28, "taker_buy_quote": 790091.768604 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.09, "high": 0.0921, "low": 0.0887, "close": 0.0902, "volume": 14835476.06, "close_time": 1774483199999, "quote_volume": 1341516.607141, "trades": 12393, "taker_buy_base": 7726888.88, "taker_buy_quote": 698610.082587 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0865, "close": 0.0877, "volume": 14914868.64, "close_time": 1774569599999, "quote_volume": 1314705.716441, "trades": 14327, "taker_buy_base": 7820236.28, "taker_buy_quote": 689425.687195 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0877, "high": 0.0919, "low": 0.0855, "close": 0.0872, "volume": 30686043.78, "close_time": 1774655999999, "quote_volume": 2709458.916935, "trades": 21709, "taker_buy_base": 15229242.06, "taker_buy_quote": 1344949.104891 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0854, "close": 0.0856, "volume": 2566942.76, "close_time": 1774742399999, "quote_volume": 221116.881277, "trades": 2598, "taker_buy_base": 1249089.27, "taker_buy_quote": 107624.255929 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0811, "close": 0.0833, "volume": 13104316.0, "close_time": 1774828799999, "quote_volume": 1110878.346975, "trades": 12677, "taker_buy_base": 6588755.95, "taker_buy_quote": 558711.51356 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0834, "high": 0.0869, "low": 0.0832, "close": 0.084, "volume": 13313055.13, "close_time": 1774915199999, "quote_volume": 1136382.795157, "trades": 12802, "taker_buy_base": 6843041.04, "taker_buy_quote": 584033.572538 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.084, "high": 0.0876, "low": 0.0823, "close": 0.0862, "volume": 21480147.29, "close_time": 1775001599999, "quote_volume": 1818853.204853, "trades": 17709, "taker_buy_base": 11881277.04, "taker_buy_quote": 1006422.811359 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0862, "high": 0.0973, "low": 0.085, "close": 0.0888, "volume": 32577904.29, "close_time": 1775087999999, "quote_volume": 2952781.86332, "trades": 27076, "taker_buy_base": 15498875.98, "taker_buy_quote": 1405868.66211 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0815, "close": 0.0828, "volume": 20046449.72, "close_time": 1775174399999, "quote_volume": 1696906.45112, "trades": 17552, "taker_buy_base": 10747519.85, "taker_buy_quote": 910370.825947 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0829, "high": 0.0952, "low": 0.0826, "close": 0.0878, "volume": 37390539.43, "close_time": 1775260799999, "quote_volume": 3329480.087712, "trades": 30599, "taker_buy_base": 19123410.56, "taker_buy_quote": 1705806.125394 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0849, "close": 0.086, "volume": 11313308.21, "close_time": 1775347199999, "quote_volume": 974773.097924, "trades": 9419, "taker_buy_base": 5149385.82, "taker_buy_quote": 443324.440647 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0825, "close": 0.0858, "volume": 8432983.93, "close_time": 1775433599999, "quote_volume": 709622.905685, "trades": 8143, "taker_buy_base": 4350524.07, "taker_buy_quote": 366375.037441 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0859, "high": 0.0873, "low": 0.0827, "close": 0.0832, "volume": 11545606.03, "close_time": 1775519999999, "quote_volume": 988894.803652, "trades": 11069, "taker_buy_base": 5383761.18, "taker_buy_quote": 460827.862468 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0833, "high": 0.0919, "low": 0.0818, "close": 0.0909, "volume": 19366164.28, "close_time": 1775606399999, "quote_volume": 1649078.860999, "trades": 14538, "taker_buy_base": 9985470.53, "taker_buy_quote": 850357.550041 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0908, "high": 0.0923, "low": 0.0877, "close": 0.088, "volume": 11204296.32, "close_time": 1775692799999, "quote_volume": 1012311.09734, "trades": 10335, "taker_buy_base": 5237110.32, "taker_buy_quote": 473016.387599 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.088, "high": 0.0911, "low": 0.087, "close": 0.0892, "volume": 11820945.99, "close_time": 1775779199999, "quote_volume": 1052059.346341, "trades": 10065, "taker_buy_base": 5498298.98, "taker_buy_quote": 489215.556769 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0892, "high": 0.0909, "low": 0.0881, "close": 0.0898, "volume": 8471063.52, "close_time": 1775865599999, "quote_volume": 759028.290675, "trades": 8125, "taker_buy_base": 4196463.32, "taker_buy_quote": 376134.143207 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0899, "high": 0.09, "low": 0.0876, "close": 0.0886, "volume": 6840028.75, "close_time": 1775951999999, "quote_volume": 607689.161903, "trades": 5463, "taker_buy_base": 3526469.98, "taker_buy_quote": 313134.75113 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0886, "high": 0.089, "low": 0.0843, "close": 0.0845, "volume": 7463172.35, "close_time": 1776038399999, "quote_volume": 641978.968285, "trades": 6711, "taker_buy_base": 4059783.89, "taker_buy_quote": 349344.245172 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0845, "high": 0.0859, "low": 0.0842, "close": 0.0855, "volume": 1988990.75, "close_time": 1776124799999, "quote_volume": 169077.458085, "trades": 2190, "taker_buy_base": 957559.8, "taker_buy_quote": 81336.271147 } ] } }, "last_update": "2026-04-13T12:17:31.253112" }