{ "symbol": "ARBUSDC", "fetched_at": "2026-04-23T05:17:00.830012", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3208, "high": 0.321, "low": 0.3182, "close": 0.3184, "volume": 169065.5, "close_time": 1761364799999, "quote_volume": 54002.36393, "trades": 263, "taker_buy_base": 76101.8, "taker_buy_quote": 24310.36038 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3184, "high": 0.3202, "low": 0.3184, "close": 0.3189, "volume": 149827.6, "close_time": 1761368399999, "quote_volume": 47812.76299, "trades": 258, "taker_buy_base": 46015.0, "taker_buy_quote": 14678.68571 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3189, "high": 0.3192, "low": 0.3178, "close": 0.3188, "volume": 82399.7, "close_time": 1761371999999, "quote_volume": 26250.08954, "trades": 182, "taker_buy_base": 52424.0, "taker_buy_quote": 16704.02049 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3188, "high": 0.3191, "low": 0.3169, "close": 0.3171, "volume": 120837.5, "close_time": 1761375599999, "quote_volume": 38406.30038, "trades": 267, "taker_buy_base": 48336.4, "taker_buy_quote": 15358.5789 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3172, "high": 0.3195, "low": 0.3169, "close": 0.3171, "volume": 248914.5, "close_time": 1761379199999, "quote_volume": 79136.07939, "trades": 445, "taker_buy_base": 119456.2, "taker_buy_quote": 37986.841 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3172, "high": 0.3194, "low": 0.3171, "close": 0.3194, "volume": 95347.3, "close_time": 1761382799999, "quote_volume": 30349.44512, "trades": 216, "taker_buy_base": 64299.9, "taker_buy_quote": 20471.53841 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3193, "high": 0.3201, "low": 0.3182, "close": 0.3188, "volume": 127209.0, "close_time": 1761386399999, "quote_volume": 40603.18048, "trades": 364, "taker_buy_base": 83616.0, "taker_buy_quote": 26683.33466 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3187, "high": 0.3189, "low": 0.3171, "close": 0.318, "volume": 110377.4, "close_time": 1761389999999, "quote_volume": 35112.62006, "trades": 293, "taker_buy_base": 53407.7, "taker_buy_quote": 16983.33197 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3179, "high": 0.3197, "low": 0.3177, "close": 0.3197, "volume": 81947.8, "close_time": 1761393599999, "quote_volume": 26121.72102, "trades": 206, "taker_buy_base": 55128.7, "taker_buy_quote": 17574.78364 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3197, "high": 0.3213, "low": 0.3194, "close": 0.3205, "volume": 118762.5, "close_time": 1761397199999, "quote_volume": 38073.80608, "trades": 318, "taker_buy_base": 58606.2, "taker_buy_quote": 18785.54989 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3205, "high": 0.3207, "low": 0.3185, "close": 0.3193, "volume": 209896.2, "close_time": 1761400799999, "quote_volume": 67049.21765, "trades": 372, "taker_buy_base": 91505.5, "taker_buy_quote": 29229.04855 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3192, "high": 0.3202, "low": 0.3184, "close": 0.3197, "volume": 356580.9, "close_time": 1761404399999, "quote_volume": 113821.65489, "trades": 479, "taker_buy_base": 130152.9, "taker_buy_quote": 41580.63303 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3196, "high": 0.3198, "low": 0.3179, "close": 0.3186, "volume": 79221.3, "close_time": 1761407999999, "quote_volume": 25239.06677, "trades": 228, "taker_buy_base": 38926.6, "taker_buy_quote": 12402.04539 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3188, "high": 0.3191, "low": 0.318, "close": 0.3187, "volume": 124670.1, "close_time": 1761411599999, "quote_volume": 39718.71508, "trades": 255, "taker_buy_base": 61170.9, "taker_buy_quote": 19488.09681 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3186, "high": 0.3198, "low": 0.3184, "close": 0.319, "volume": 145461.0, "close_time": 1761415199999, "quote_volume": 46416.0751, "trades": 270, "taker_buy_base": 71395.9, "taker_buy_quote": 22785.24538 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3188, "high": 0.322, "low": 0.3184, "close": 0.3216, "volume": 248261.0, "close_time": 1761418799999, "quote_volume": 79730.4698, "trades": 427, "taker_buy_base": 185134.1, "taker_buy_quote": 59467.50407 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3215, "high": 0.322, "low": 0.3209, "close": 0.3218, "volume": 112766.4, "close_time": 1761422399999, "quote_volume": 36253.75575, "trades": 140, "taker_buy_base": 57305.3, "taker_buy_quote": 18424.43584 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3219, "high": 0.3225, "low": 0.3207, "close": 0.3209, "volume": 113641.5, "close_time": 1761425999999, "quote_volume": 36559.34935, "trades": 232, "taker_buy_base": 53920.8, "taker_buy_quote": 17349.55456 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.321, "high": 0.3214, "low": 0.32, "close": 0.321, "volume": 75566.3, "close_time": 1761429599999, "quote_volume": 24227.92444, "trades": 283, "taker_buy_base": 29908.7, "taker_buy_quote": 9590.80259 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.321, "high": 0.3217, "low": 0.3201, "close": 0.3211, "volume": 72844.6, "close_time": 1761433199999, "quote_volume": 23378.96276, "trades": 140, "taker_buy_base": 42629.7, "taker_buy_quote": 13679.45232 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3209, "high": 0.3212, "low": 0.32, "close": 0.3201, "volume": 64088.3, "close_time": 1761436799999, "quote_volume": 20552.65155, "trades": 101, "taker_buy_base": 29392.2, "taker_buy_quote": 9420.38251 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3203, "high": 0.3211, "low": 0.3188, "close": 0.3201, "volume": 33604.5, "close_time": 1761440399999, "quote_volume": 10766.73436, "trades": 98, "taker_buy_base": 26844.9, "taker_buy_quote": 8603.25506 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3198, "high": 0.3201, "low": 0.3155, "close": 0.3165, "volume": 548030.3, "close_time": 1761443999999, "quote_volume": 173984.66789, "trades": 571, "taker_buy_base": 122662.8, "taker_buy_quote": 38931.67739 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3165, "high": 0.3171, "low": 0.3152, "close": 0.316, "volume": 65055.3, "close_time": 1761447599999, "quote_volume": 20578.99832, "trades": 189, "taker_buy_base": 30884.9, "taker_buy_quote": 9768.69034 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3157, "high": 0.3159, "low": 0.3144, "close": 0.3153, "volume": 163556.5, "close_time": 1761451199999, "quote_volume": 51528.52569, "trades": 175, "taker_buy_base": 59148.9, "taker_buy_quote": 18636.76465 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3154, "high": 0.3166, "low": 0.3153, "close": 0.3161, "volume": 153322.1, "close_time": 1761454799999, "quote_volume": 48441.22098, "trades": 227, "taker_buy_base": 71777.9, "taker_buy_quote": 22678.96068 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3161, "high": 0.3178, "low": 0.3154, "close": 0.3174, "volume": 125663.5, "close_time": 1761458399999, "quote_volume": 39797.47278, "trades": 289, "taker_buy_base": 69987.3, "taker_buy_quote": 22159.56662 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3174, "high": 0.3179, "low": 0.3165, "close": 0.3177, "volume": 195664.1, "close_time": 1761461999999, "quote_volume": 62069.80712, "trades": 202, "taker_buy_base": 99020.0, "taker_buy_quote": 31407.11653 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3176, "high": 0.3196, "low": 0.317, "close": 0.3196, "volume": 188003.7, "close_time": 1761465599999, "quote_volume": 59941.97901, "trades": 267, "taker_buy_base": 108569.7, "taker_buy_quote": 34596.5577 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3197, "high": 0.3212, "low": 0.3197, "close": 0.3204, "volume": 336759.2, "close_time": 1761469199999, "quote_volume": 107855.4834, "trades": 469, "taker_buy_base": 219064.5, "taker_buy_quote": 70138.40691 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3205, "high": 0.325, "low": 0.3194, "close": 0.3239, "volume": 412030.2, "close_time": 1761472799999, "quote_volume": 133039.98452, "trades": 738, "taker_buy_base": 242322.9, "taker_buy_quote": 78307.72886 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3239, "high": 0.3241, "low": 0.3223, "close": 0.3228, "volume": 215313.7, "close_time": 1761476399999, "quote_volume": 69540.30687, "trades": 354, "taker_buy_base": 115679.1, "taker_buy_quote": 37358.63265 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3228, "high": 0.3291, "low": 0.3223, "close": 0.3285, "volume": 420348.9, "close_time": 1761479999999, "quote_volume": 137441.48497, "trades": 675, "taker_buy_base": 281527.8, "taker_buy_quote": 92091.03094 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3286, "high": 0.3296, "low": 0.3271, "close": 0.3292, "volume": 316152.5, "close_time": 1761483599999, "quote_volume": 103770.04444, "trades": 517, "taker_buy_base": 122320.4, "taker_buy_quote": 40158.53763 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3293, "high": 0.332, "low": 0.3282, "close": 0.3295, "volume": 471441.1, "close_time": 1761487199999, "quote_volume": 155533.41598, "trades": 626, "taker_buy_base": 333483.2, "taker_buy_quote": 110004.82835 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3296, "high": 0.3301, "low": 0.3272, "close": 0.3283, "volume": 408605.4, "close_time": 1761490799999, "quote_volume": 134230.72231, "trades": 603, "taker_buy_base": 194909.6, "taker_buy_quote": 64054.61102 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3283, "high": 0.3299, "low": 0.3272, "close": 0.3298, "volume": 212130.1, "close_time": 1761494399999, "quote_volume": 69667.90459, "trades": 319, "taker_buy_base": 129486.5, "taker_buy_quote": 42516.92734 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3298, "high": 0.3299, "low": 0.3272, "close": 0.3274, "volume": 241658.5, "close_time": 1761497999999, "quote_volume": 79418.6479, "trades": 337, "taker_buy_base": 159574.4, "taker_buy_quote": 52453.23987 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3274, "high": 0.3283, "low": 0.3267, "close": 0.328, "volume": 217387.1, "close_time": 1761501599999, "quote_volume": 71258.56202, "trades": 337, "taker_buy_base": 113067.9, "taker_buy_quote": 37069.1797 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.328, "high": 0.3294, "low": 0.328, "close": 0.3288, "volume": 164537.6, "close_time": 1761505199999, "quote_volume": 54105.6879, "trades": 206, "taker_buy_base": 99682.8, "taker_buy_quote": 32774.73059 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3288, "high": 0.3288, "low": 0.328, "close": 0.3286, "volume": 84992.5, "close_time": 1761508799999, "quote_volume": 27900.54714, "trades": 169, "taker_buy_base": 37722.5, "taker_buy_quote": 12386.31499 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3283, "high": 0.3284, "low": 0.3261, "close": 0.3272, "volume": 238809.2, "close_time": 1761512399999, "quote_volume": 78146.41686, "trades": 270, "taker_buy_base": 109170.9, "taker_buy_quote": 35735.19118 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3274, "high": 0.3296, "low": 0.3265, "close": 0.3291, "volume": 141954.7, "close_time": 1761515999999, "quote_volume": 46604.82163, "trades": 194, "taker_buy_base": 74608.8, "taker_buy_quote": 24480.04328 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3293, "high": 0.3361, "low": 0.3293, "close": 0.3358, "volume": 1272344.1, "close_time": 1761519599999, "quote_volume": 424704.80158, "trades": 1302, "taker_buy_base": 686064.8, "taker_buy_quote": 229169.22435 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3359, "high": 0.3374, "low": 0.3345, "close": 0.3347, "volume": 330154.0, "close_time": 1761523199999, "quote_volume": 110995.45735, "trades": 612, "taker_buy_base": 148548.6, "taker_buy_quote": 49923.6556 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3349, "high": 0.339, "low": 0.3341, "close": 0.337, "volume": 737445.8, "close_time": 1761526799999, "quote_volume": 248613.33498, "trades": 1028, "taker_buy_base": 439067.2, "taker_buy_quote": 147976.79266 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.337, "high": 0.3405, "low": 0.3367, "close": 0.3403, "volume": 480552.3, "close_time": 1761530399999, "quote_volume": 162770.66899, "trades": 767, "taker_buy_base": 300956.6, "taker_buy_quote": 101963.95738 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.34, "high": 0.3447, "low": 0.3397, "close": 0.3443, "volume": 873100.4, "close_time": 1761533999999, "quote_volume": 298875.97115, "trades": 1138, "taker_buy_base": 552531.1, "taker_buy_quote": 189063.49357 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3444, "high": 0.3464, "low": 0.3428, "close": 0.3435, "volume": 658401.9, "close_time": 1761537599999, "quote_volume": 227020.23147, "trades": 748, "taker_buy_base": 334040.7, "taker_buy_quote": 115214.53277 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3436, "high": 0.3478, "low": 0.3418, "close": 0.3475, "volume": 311828.5, "close_time": 1761541199999, "quote_volume": 107344.87912, "trades": 476, "taker_buy_base": 174017.6, "taker_buy_quote": 59915.77711 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3475, "high": 0.3515, "low": 0.3468, "close": 0.3494, "volume": 683450.4, "close_time": 1761544799999, "quote_volume": 239172.08496, "trades": 968, "taker_buy_base": 431527.7, "taker_buy_quote": 150983.38527 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3493, "high": 0.35, "low": 0.347, "close": 0.3483, "volume": 633244.2, "close_time": 1761548399999, "quote_volume": 220753.35112, "trades": 909, "taker_buy_base": 320349.8, "taker_buy_quote": 111660.92526 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3482, "high": 0.3499, "low": 0.3423, "close": 0.3436, "volume": 457689.5, "close_time": 1761551999999, "quote_volume": 157962.06327, "trades": 744, "taker_buy_base": 167983.1, "taker_buy_quote": 58014.00317 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3436, "high": 0.3449, "low": 0.3395, "close": 0.3403, "volume": 501264.9, "close_time": 1761555599999, "quote_volume": 171393.81426, "trades": 892, "taker_buy_base": 210968.0, "taker_buy_quote": 72278.85834 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3403, "high": 0.3406, "low": 0.336, "close": 0.3369, "volume": 590436.0, "close_time": 1761559199999, "quote_volume": 199396.55, "trades": 940, "taker_buy_base": 216656.2, "taker_buy_quote": 73224.80134 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3368, "high": 0.3386, "low": 0.3356, "close": 0.3372, "volume": 335814.7, "close_time": 1761562799999, "quote_volume": 113236.72429, "trades": 485, "taker_buy_base": 175429.2, "taker_buy_quote": 59140.06009 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.3373, "high": 0.3393, "low": 0.3349, "close": 0.3376, "volume": 330398.8, "close_time": 1761566399999, "quote_volume": 111498.90101, "trades": 572, "taker_buy_base": 120795.6, "taker_buy_quote": 40780.95321 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3378, "high": 0.3378, "low": 0.3334, "close": 0.3335, "volume": 229664.3, "close_time": 1761569999999, "quote_volume": 76920.08841, "trades": 456, "taker_buy_base": 114590.6, "taker_buy_quote": 38383.55216 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3334, "high": 0.3356, "low": 0.3298, "close": 0.3338, "volume": 493684.1, "close_time": 1761573599999, "quote_volume": 164331.69286, "trades": 684, "taker_buy_base": 231239.3, "taker_buy_quote": 77070.8941 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3341, "high": 0.3344, "low": 0.3291, "close": 0.3315, "volume": 414471.5, "close_time": 1761577199999, "quote_volume": 137161.79633, "trades": 852, "taker_buy_base": 183296.3, "taker_buy_quote": 60686.69252 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3317, "high": 0.3353, "low": 0.3316, "close": 0.3338, "volume": 319120.1, "close_time": 1761580799999, "quote_volume": 106500.34881, "trades": 828, "taker_buy_base": 167280.5, "taker_buy_quote": 55829.37094 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3339, "high": 0.3398, "low": 0.3338, "close": 0.3395, "volume": 595811.2, "close_time": 1761584399999, "quote_volume": 200533.89181, "trades": 1080, "taker_buy_base": 302713.0, "taker_buy_quote": 102017.59989 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3395, "high": 0.3409, "low": 0.338, "close": 0.3403, "volume": 294453.1, "close_time": 1761587999999, "quote_volume": 99958.91935, "trades": 613, "taker_buy_base": 171560.9, "taker_buy_quote": 58259.50506 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3401, "high": 0.3412, "low": 0.3383, "close": 0.3387, "volume": 247841.9, "close_time": 1761591599999, "quote_volume": 84175.99341, "trades": 472, "taker_buy_base": 112694.0, "taker_buy_quote": 38300.35043 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3387, "high": 0.3388, "low": 0.3351, "close": 0.3352, "volume": 250452.5, "close_time": 1761595199999, "quote_volume": 84425.92384, "trades": 519, "taker_buy_base": 116873.7, "taker_buy_quote": 39397.30989 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3353, "high": 0.3353, "low": 0.3318, "close": 0.3321, "volume": 356699.4, "close_time": 1761598799999, "quote_volume": 118861.53598, "trades": 809, "taker_buy_base": 136925.9, "taker_buy_quote": 45619.55104 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3319, "high": 0.3352, "low": 0.331, "close": 0.3329, "volume": 420319.7, "close_time": 1761602399999, "quote_volume": 140017.45886, "trades": 491, "taker_buy_base": 203942.8, "taker_buy_quote": 67884.84391 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.333, "high": 0.3346, "low": 0.3306, "close": 0.331, "volume": 267017.5, "close_time": 1761605999999, "quote_volume": 88748.07982, "trades": 531, "taker_buy_base": 118831.2, "taker_buy_quote": 39519.92418 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3311, "high": 0.3318, "low": 0.3281, "close": 0.3306, "volume": 569324.8, "close_time": 1761609599999, "quote_volume": 188013.09939, "trades": 669, "taker_buy_base": 221784.6, "taker_buy_quote": 73309.169 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3304, "high": 0.3319, "low": 0.3291, "close": 0.3304, "volume": 318649.8, "close_time": 1761613199999, "quote_volume": 105301.85634, "trades": 578, "taker_buy_base": 199712.1, "taker_buy_quote": 66000.37149 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3307, "high": 0.3334, "low": 0.3307, "close": 0.3326, "volume": 156909.9, "close_time": 1761616799999, "quote_volume": 52097.19833, "trades": 403, "taker_buy_base": 94367.3, "taker_buy_quote": 31326.01703 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3328, "high": 0.3334, "low": 0.327, "close": 0.3298, "volume": 315227.2, "close_time": 1761620399999, "quote_volume": 103951.79209, "trades": 399, "taker_buy_base": 167300.5, "taker_buy_quote": 55281.11464 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3294, "high": 0.3303, "low": 0.3275, "close": 0.3289, "volume": 95993.3, "close_time": 1761623999999, "quote_volume": 31550.52446, "trades": 282, "taker_buy_base": 50102.8, "taker_buy_quote": 16465.24916 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3286, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 149596.6, "close_time": 1761627599999, "quote_volume": 49311.67215, "trades": 309, "taker_buy_base": 83382.4, "taker_buy_quote": 27492.91442 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3298, "high": 0.3308, "low": 0.3256, "close": 0.3256, "volume": 388110.8, "close_time": 1761631199999, "quote_volume": 127482.04466, "trades": 620, "taker_buy_base": 165099.4, "taker_buy_quote": 54201.40399 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3258, "high": 0.3329, "low": 0.3257, "close": 0.3326, "volume": 367372.0, "close_time": 1761634799999, "quote_volume": 120928.94784, "trades": 590, "taker_buy_base": 185064.2, "taker_buy_quote": 60775.71574 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3326, "high": 0.3337, "low": 0.3282, "close": 0.3287, "volume": 282578.3, "close_time": 1761638399999, "quote_volume": 93583.06239, "trades": 552, "taker_buy_base": 155243.5, "taker_buy_quote": 51445.10574 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3288, "high": 0.3313, "low": 0.328, "close": 0.3301, "volume": 185563.3, "close_time": 1761641999999, "quote_volume": 61199.1908, "trades": 358, "taker_buy_base": 89586.2, "taker_buy_quote": 29576.53691 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.33, "high": 0.3307, "low": 0.3283, "close": 0.3299, "volume": 136033.1, "close_time": 1761645599999, "quote_volume": 44865.37943, "trades": 185, "taker_buy_base": 89740.9, "taker_buy_quote": 29586.91808 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3298, "high": 0.33, "low": 0.3274, "close": 0.3284, "volume": 469529.0, "close_time": 1761649199999, "quote_volume": 154181.91762, "trades": 274, "taker_buy_base": 377023.0, "taker_buy_quote": 123792.79244 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3285, "high": 0.3303, "low": 0.3273, "close": 0.3278, "volume": 178387.0, "close_time": 1761652799999, "quote_volume": 58633.61333, "trades": 380, "taker_buy_base": 65339.5, "taker_buy_quote": 21487.90726 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3277, "high": 0.3311, "low": 0.3267, "close": 0.3306, "volume": 289933.5, "close_time": 1761656399999, "quote_volume": 95377.64932, "trades": 588, "taker_buy_base": 149082.0, "taker_buy_quote": 49095.16867 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3308, "high": 0.3338, "low": 0.3308, "close": 0.3326, "volume": 488080.3, "close_time": 1761659999999, "quote_volume": 162413.58595, "trades": 612, "taker_buy_base": 343013.2, "taker_buy_quote": 114121.65712 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3326, "high": 0.3339, "low": 0.3213, "close": 0.3279, "volume": 1228638.3, "close_time": 1761663599999, "quote_volume": 400861.21824, "trades": 1192, "taker_buy_base": 432177.4, "taker_buy_quote": 141165.10201 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3278, "high": 0.33, "low": 0.3243, "close": 0.3254, "volume": 482405.5, "close_time": 1761667199999, "quote_volume": 157749.83883, "trades": 658, "taker_buy_base": 298128.0, "taker_buy_quote": 97543.60121 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3253, "high": 0.3302, "low": 0.3244, "close": 0.3289, "volume": 335580.3, "close_time": 1761670799999, "quote_volume": 109774.77555, "trades": 696, "taker_buy_base": 187887.9, "taker_buy_quote": 61474.46204 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.329, "high": 0.3299, "low": 0.3271, "close": 0.3281, "volume": 276576.6, "close_time": 1761674399999, "quote_volume": 90923.73932, "trades": 405, "taker_buy_base": 85858.0, "taker_buy_quote": 28227.73781 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3282, "high": 0.329, "low": 0.3244, "close": 0.3256, "volume": 200993.1, "close_time": 1761677999999, "quote_volume": 65603.98604, "trades": 494, "taker_buy_base": 95180.1, "taker_buy_quote": 31074.56638 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3259, "high": 0.3259, "low": 0.318, "close": 0.3194, "volume": 693280.1, "close_time": 1761681599999, "quote_volume": 222479.34937, "trades": 1076, "taker_buy_base": 361202.4, "taker_buy_quote": 115975.91263 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3193, "high": 0.3193, "low": 0.3114, "close": 0.3132, "volume": 845312.4, "close_time": 1761685199999, "quote_volume": 265456.52832, "trades": 1140, "taker_buy_base": 417447.3, "taker_buy_quote": 131193.17383 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.313, "high": 0.314, "low": 0.3073, "close": 0.312, "volume": 549302.6, "close_time": 1761688799999, "quote_volume": 170904.12814, "trades": 831, "taker_buy_base": 283839.2, "taker_buy_quote": 88283.79472 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3118, "high": 0.3159, "low": 0.3113, "close": 0.3154, "volume": 404281.3, "close_time": 1761692399999, "quote_volume": 126632.59838, "trades": 706, "taker_buy_base": 217150.0, "taker_buy_quote": 68038.13918 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3154, "high": 0.3158, "low": 0.3139, "close": 0.315, "volume": 148528.5, "close_time": 1761695999999, "quote_volume": 46776.93307, "trades": 426, "taker_buy_base": 57580.3, "taker_buy_quote": 18126.97742 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.315, "high": 0.3164, "low": 0.3146, "close": 0.3156, "volume": 177239.2, "close_time": 1761699599999, "quote_volume": 55951.159, "trades": 298, "taker_buy_base": 116189.9, "taker_buy_quote": 36686.73915 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3152, "high": 0.3175, "low": 0.3147, "close": 0.3159, "volume": 214535.5, "close_time": 1761703199999, "quote_volume": 67782.64755, "trades": 468, "taker_buy_base": 135850.1, "taker_buy_quote": 42951.34114 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3159, "high": 0.316, "low": 0.3148, "close": 0.3157, "volume": 96614.7, "close_time": 1761706799999, "quote_volume": 30483.39515, "trades": 246, "taker_buy_base": 59770.2, "taker_buy_quote": 18859.53417 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3159, "high": 0.3167, "low": 0.3144, "close": 0.3165, "volume": 107475.2, "close_time": 1761710399999, "quote_volume": 33941.3758, "trades": 248, "taker_buy_base": 57177.1, "taker_buy_quote": 18067.15232 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3164, "high": 0.3188, "low": 0.3164, "close": 0.3177, "volume": 102280.7, "close_time": 1761713999999, "quote_volume": 32509.49905, "trades": 255, "taker_buy_base": 67118.2, "taker_buy_quote": 21330.5737 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3176, "high": 0.319, "low": 0.3173, "close": 0.3181, "volume": 159611.3, "close_time": 1761717599999, "quote_volume": 50777.20101, "trades": 401, "taker_buy_base": 101576.5, "taker_buy_quote": 32317.55552 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3181, "high": 0.3181, "low": 0.3168, "close": 0.3173, "volume": 146930.6, "close_time": 1761721199999, "quote_volume": 46623.52996, "trades": 415, "taker_buy_base": 72220.0, "taker_buy_quote": 22915.7208 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3173, "high": 0.3187, "low": 0.3164, "close": 0.3178, "volume": 167694.5, "close_time": 1761724799999, "quote_volume": 53286.28254, "trades": 396, "taker_buy_base": 67547.8, "taker_buy_quote": 21454.32075 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3177, "high": 0.3182, "low": 0.3155, "close": 0.3159, "volume": 135885.5, "close_time": 1761728399999, "quote_volume": 43000.40359, "trades": 294, "taker_buy_base": 52269.7, "taker_buy_quote": 16548.43935 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.316, "high": 0.3178, "low": 0.3151, "close": 0.3171, "volume": 109791.4, "close_time": 1761731999999, "quote_volume": 34711.80611, "trades": 199, "taker_buy_base": 61249.1, "taker_buy_quote": 19373.81053 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3171, "high": 0.323, "low": 0.317, "close": 0.3221, "volume": 302374.6, "close_time": 1761735599999, "quote_volume": 97186.80097, "trades": 668, "taker_buy_base": 143082.1, "taker_buy_quote": 45967.43035 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3222, "high": 0.3247, "low": 0.3217, "close": 0.3234, "volume": 315180.6, "close_time": 1761739199999, "quote_volume": 101939.45958, "trades": 532, "taker_buy_base": 102410.5, "taker_buy_quote": 33169.85224 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3233, "high": 0.3275, "low": 0.3232, "close": 0.3263, "volume": 216634.6, "close_time": 1761742799999, "quote_volume": 70515.89638, "trades": 528, "taker_buy_base": 100971.0, "taker_buy_quote": 32865.42406 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3263, "high": 0.3293, "low": 0.326, "close": 0.3273, "volume": 460234.8, "close_time": 1761746399999, "quote_volume": 150700.5731, "trades": 934, "taker_buy_base": 291710.5, "taker_buy_quote": 95520.698 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3274, "high": 0.3287, "low": 0.3243, "close": 0.3259, "volume": 500161.8, "close_time": 1761749999999, "quote_volume": 163313.86484, "trades": 936, "taker_buy_base": 267084.6, "taker_buy_quote": 87252.69146 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.326, "high": 0.3265, "low": 0.3183, "close": 0.3201, "volume": 670482.2, "close_time": 1761753599999, "quote_volume": 216119.63016, "trades": 1201, "taker_buy_base": 275460.4, "taker_buy_quote": 88753.59021 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3201, "high": 0.3202, "low": 0.3162, "close": 0.3181, "volume": 479779.7, "close_time": 1761757199999, "quote_volume": 152629.60039, "trades": 996, "taker_buy_base": 173784.8, "taker_buy_quote": 55277.13373 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.318, "high": 0.3262, "low": 0.3172, "close": 0.3262, "volume": 290201.6, "close_time": 1761760799999, "quote_volume": 93461.96263, "trades": 677, "taker_buy_base": 153224.3, "taker_buy_quote": 49448.23891 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3264, "high": 0.327, "low": 0.3092, "close": 0.3204, "volume": 2039886.4, "close_time": 1761764399999, "quote_volume": 647725.70998, "trades": 3050, "taker_buy_base": 1058315.7, "taker_buy_quote": 336331.03705 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3204, "high": 0.3254, "low": 0.3186, "close": 0.3228, "volume": 1125976.3, "close_time": 1761767999999, "quote_volume": 362500.63333, "trades": 1706, "taker_buy_base": 545956.1, "taker_buy_quote": 175659.10381 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3231, "high": 0.3286, "low": 0.3207, "close": 0.3268, "volume": 1161211.9, "close_time": 1761771599999, "quote_volume": 377743.35897, "trades": 1544, "taker_buy_base": 870480.0, "taker_buy_quote": 283335.35286 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.327, "high": 0.3273, "low": 0.3238, "close": 0.3248, "volume": 287159.2, "close_time": 1761775199999, "quote_volume": 93454.57064, "trades": 330, "taker_buy_base": 172421.5, "taker_buy_quote": 56135.70672 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3248, "high": 0.3251, "low": 0.3232, "close": 0.3236, "volume": 572941.5, "close_time": 1761778799999, "quote_volume": 185527.53504, "trades": 475, "taker_buy_base": 106692.3, "taker_buy_quote": 34550.80381 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3235, "high": 0.3236, "low": 0.316, "close": 0.3177, "volume": 389825.6, "close_time": 1761782399999, "quote_volume": 124328.75016, "trades": 603, "taker_buy_base": 185948.6, "taker_buy_quote": 59305.9214 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3175, "high": 0.3202, "low": 0.3155, "close": 0.3197, "volume": 326534.0, "close_time": 1761785999999, "quote_volume": 103744.47207, "trades": 767, "taker_buy_base": 188199.2, "taker_buy_quote": 59809.12082 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3193, "high": 0.3205, "low": 0.3169, "close": 0.3189, "volume": 251797.4, "close_time": 1761789599999, "quote_volume": 80245.50331, "trades": 681, "taker_buy_base": 106609.5, "taker_buy_quote": 33954.06677 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.319, "high": 0.322, "low": 0.3185, "close": 0.3212, "volume": 170218.0, "close_time": 1761793199999, "quote_volume": 54502.51094, "trades": 362, "taker_buy_base": 117370.9, "taker_buy_quote": 37560.96876 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3207, "high": 0.321, "low": 0.3172, "close": 0.3185, "volume": 136932.1, "close_time": 1761796799999, "quote_volume": 43645.85436, "trades": 232, "taker_buy_base": 55716.8, "taker_buy_quote": 17767.00422 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3183, "high": 0.3183, "low": 0.3058, "close": 0.3088, "volume": 489669.0, "close_time": 1761800399999, "quote_volume": 151969.61306, "trades": 917, "taker_buy_base": 192113.7, "taker_buy_quote": 59742.89916 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3091, "high": 0.3163, "low": 0.3076, "close": 0.3155, "volume": 198555.1, "close_time": 1761803999999, "quote_volume": 61815.28866, "trades": 498, "taker_buy_base": 119121.7, "taker_buy_quote": 37104.89529 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3155, "high": 0.3156, "low": 0.3123, "close": 0.3141, "volume": 118170.0, "close_time": 1761807599999, "quote_volume": 37103.40596, "trades": 197, "taker_buy_base": 63738.9, "taker_buy_quote": 20017.09768 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.314, "high": 0.318, "low": 0.3132, "close": 0.3169, "volume": 81354.3, "close_time": 1761811199999, "quote_volume": 25731.98118, "trades": 152, "taker_buy_base": 49306.6, "taker_buy_quote": 15593.43679 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3121, "close": 0.3122, "volume": 39094.9, "close_time": 1761814799999, "quote_volume": 12305.5683, "trades": 120, "taker_buy_base": 18041.3, "taker_buy_quote": 5682.36709 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.312, "high": 0.3125, "low": 0.3092, "close": 0.31, "volume": 380171.1, "close_time": 1761818399999, "quote_volume": 117996.24262, "trades": 461, "taker_buy_base": 259299.2, "taker_buy_quote": 80503.03136 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3098, "high": 0.3115, "low": 0.3083, "close": 0.3089, "volume": 184604.0, "close_time": 1761821999999, "quote_volume": 57183.08787, "trades": 293, "taker_buy_base": 62964.9, "taker_buy_quote": 19507.59163 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3093, "high": 0.31, "low": 0.3074, "close": 0.3075, "volume": 177334.4, "close_time": 1761825599999, "quote_volume": 54722.97794, "trades": 204, "taker_buy_base": 85455.2, "taker_buy_quote": 26360.04395 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3075, "high": 0.3078, "low": 0.3002, "close": 0.3027, "volume": 1363531.3, "close_time": 1761829199999, "quote_volume": 413294.68558, "trades": 977, "taker_buy_base": 727693.3, "taker_buy_quote": 220514.14319 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3022, "high": 0.3034, "low": 0.2959, "close": 0.2972, "volume": 1038897.3, "close_time": 1761832799999, "quote_volume": 311276.59943, "trades": 1049, "taker_buy_base": 364684.3, "taker_buy_quote": 109280.56056 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2971, "high": 0.2993, "low": 0.2955, "close": 0.2964, "volume": 953740.5, "close_time": 1761836399999, "quote_volume": 283525.90502, "trades": 1458, "taker_buy_base": 432840.9, "taker_buy_quote": 128701.14619 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2962, "high": 0.2969, "low": 0.2908, "close": 0.2915, "volume": 800179.0, "close_time": 1761839999999, "quote_volume": 234555.45968, "trades": 1232, "taker_buy_base": 364857.0, "taker_buy_quote": 106956.46208 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2914, "high": 0.2931, "low": 0.2891, "close": 0.2902, "volume": 976750.4, "close_time": 1761843599999, "quote_volume": 283954.12135, "trades": 1119, "taker_buy_base": 474584.2, "taker_buy_quote": 137995.31616 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2902, "high": 0.2903, "low": 0.2828, "close": 0.2873, "volume": 1390957.3, "close_time": 1761847199999, "quote_volume": 397673.84454, "trades": 1576, "taker_buy_base": 665377.8, "taker_buy_quote": 190237.72865 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2875, "high": 0.2879, "low": 0.2829, "close": 0.2832, "volume": 756041.7, "close_time": 1761850799999, "quote_volume": 215568.59624, "trades": 903, "taker_buy_base": 382995.8, "taker_buy_quote": 109170.38417 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2833, "high": 0.2844, "low": 0.2791, "close": 0.2808, "volume": 1266135.7, "close_time": 1761854399999, "quote_volume": 356273.66096, "trades": 1705, "taker_buy_base": 583060.8, "taker_buy_quote": 164136.61747 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2808, "high": 0.2863, "low": 0.28, "close": 0.2856, "volume": 1669009.5, "close_time": 1761857999999, "quote_volume": 471820.9753, "trades": 1809, "taker_buy_base": 802291.4, "taker_buy_quote": 226736.4549 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2854, "high": 0.2877, "low": 0.2842, "close": 0.2866, "volume": 358465.5, "close_time": 1761861599999, "quote_volume": 102549.64164, "trades": 423, "taker_buy_base": 182971.9, "taker_buy_quote": 52350.27835 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2867, "high": 0.2874, "low": 0.2858, "close": 0.2872, "volume": 291563.2, "close_time": 1761865199999, "quote_volume": 83583.78655, "trades": 515, "taker_buy_base": 215887.2, "taker_buy_quote": 61889.33095 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2873, "high": 0.2904, "low": 0.2869, "close": 0.2901, "volume": 452976.6, "close_time": 1761868799999, "quote_volume": 130652.04191, "trades": 685, "taker_buy_base": 280027.8, "taker_buy_quote": 80769.26511 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.29, "high": 0.2923, "low": 0.2889, "close": 0.2916, "volume": 513027.6, "close_time": 1761872399999, "quote_volume": 148918.5702, "trades": 495, "taker_buy_base": 167704.4, "taker_buy_quote": 48767.34415 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2917, "high": 0.2948, "low": 0.2907, "close": 0.2946, "volume": 361906.3, "close_time": 1761875999999, "quote_volume": 106199.84047, "trades": 599, "taker_buy_base": 209217.5, "taker_buy_quote": 61395.54959 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2947, "high": 0.2947, "low": 0.2904, "close": 0.2919, "volume": 353689.5, "close_time": 1761879599999, "quote_volume": 103322.58562, "trades": 554, "taker_buy_base": 178795.3, "taker_buy_quote": 52235.73243 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.2921, "high": 0.2928, "low": 0.29, "close": 0.2911, "volume": 230549.7, "close_time": 1761883199999, "quote_volume": 67156.1935, "trades": 476, "taker_buy_base": 98627.5, "taker_buy_quote": 28718.8098 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2911, "high": 0.2947, "low": 0.2909, "close": 0.2944, "volume": 706749.2, "close_time": 1761886799999, "quote_volume": 207298.88429, "trades": 827, "taker_buy_base": 416255.1, "taker_buy_quote": 122092.1293 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.2943, "high": 0.2944, "low": 0.2925, "close": 0.2927, "volume": 327185.6, "close_time": 1761890399999, "quote_volume": 96044.32844, "trades": 523, "taker_buy_base": 229527.3, "taker_buy_quote": 67372.50477 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2929, "high": 0.2933, "low": 0.2915, "close": 0.2921, "volume": 262631.7, "close_time": 1761893999999, "quote_volume": 76756.82567, "trades": 503, "taker_buy_base": 142090.2, "taker_buy_quote": 41520.22247 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2922, "high": 0.2933, "low": 0.2915, "close": 0.2923, "volume": 338378.4, "close_time": 1761897599999, "quote_volume": 98919.78969, "trades": 470, "taker_buy_base": 180578.2, "taker_buy_quote": 52800.86022 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2922, "high": 0.2935, "low": 0.2908, "close": 0.2935, "volume": 353395.0, "close_time": 1761901199999, "quote_volume": 103175.97876, "trades": 609, "taker_buy_base": 249351.9, "taker_buy_quote": 72804.96467 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2935, "high": 0.2943, "low": 0.2923, "close": 0.2932, "volume": 185364.5, "close_time": 1761904799999, "quote_volume": 54351.00941, "trades": 416, "taker_buy_base": 118013.9, "taker_buy_quote": 34601.24375 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2933, "high": 0.2968, "low": 0.2927, "close": 0.2941, "volume": 676371.6, "close_time": 1761908399999, "quote_volume": 199417.04652, "trades": 893, "taker_buy_base": 357255.2, "taker_buy_quote": 105257.95284 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2943, "high": 0.2985, "low": 0.2928, "close": 0.2981, "volume": 969797.1, "close_time": 1761911999999, "quote_volume": 287768.89302, "trades": 1173, "taker_buy_base": 782871.0, "taker_buy_quote": 232492.46028 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2981, "high": 0.3002, "low": 0.2961, "close": 0.2961, "volume": 718900.3, "close_time": 1761915599999, "quote_volume": 214487.45643, "trades": 1308, "taker_buy_base": 396908.0, "taker_buy_quote": 118398.46799 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2962, "high": 0.2986, "low": 0.2947, "close": 0.298, "volume": 1162180.4, "close_time": 1761919199999, "quote_volume": 344214.95951, "trades": 1246, "taker_buy_base": 356386.1, "taker_buy_quote": 105719.72585 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.298, "high": 0.2994, "low": 0.2958, "close": 0.299, "volume": 591213.0, "close_time": 1761922799999, "quote_volume": 175985.54031, "trades": 947, "taker_buy_base": 362452.0, "taker_buy_quote": 107920.71509 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.299, "high": 0.3001, "low": 0.2961, "close": 0.2968, "volume": 461020.4, "close_time": 1761926399999, "quote_volume": 137624.1989, "trades": 775, "taker_buy_base": 264094.3, "taker_buy_quote": 78865.53664 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2967, "high": 0.2974, "low": 0.2877, "close": 0.2884, "volume": 675007.6, "close_time": 1761929999999, "quote_volume": 197200.48255, "trades": 1018, "taker_buy_base": 276011.9, "taker_buy_quote": 80595.70708 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2883, "high": 0.2907, "low": 0.2852, "close": 0.2891, "volume": 938410.9, "close_time": 1761933599999, "quote_volume": 270694.5531, "trades": 1694, "taker_buy_base": 401458.0, "taker_buy_quote": 115644.406 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2891, "high": 0.2936, "low": 0.2883, "close": 0.2919, "volume": 912142.2, "close_time": 1761937199999, "quote_volume": 265415.76483, "trades": 1217, "taker_buy_base": 519789.1, "taker_buy_quote": 151092.03006 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2918, "high": 0.2984, "low": 0.2898, "close": 0.2974, "volume": 945310.3, "close_time": 1761940799999, "quote_volume": 279571.20394, "trades": 1432, "taker_buy_base": 652079.0, "taker_buy_quote": 193019.81791 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2973, "high": 0.2974, "low": 0.2932, "close": 0.2936, "volume": 522381.5, "close_time": 1761944399999, "quote_volume": 154097.95679, "trades": 678, "taker_buy_base": 185558.3, "taker_buy_quote": 54817.33872 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2934, "high": 0.2944, "low": 0.2924, "close": 0.2938, "volume": 316813.4, "close_time": 1761947999999, "quote_volume": 92938.41915, "trades": 463, "taker_buy_base": 125703.9, "taker_buy_quote": 36892.15595 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2939, "high": 0.2958, "low": 0.2936, "close": 0.2953, "volume": 157606.9, "close_time": 1761951599999, "quote_volume": 46468.1053, "trades": 438, "taker_buy_base": 63574.0, "taker_buy_quote": 18741.81366 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2951, "high": 0.2956, "low": 0.2947, "close": 0.2953, "volume": 245072.6, "close_time": 1761955199999, "quote_volume": 72352.19216, "trades": 482, "taker_buy_base": 149365.6, "taker_buy_quote": 44095.20557 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2953, "high": 0.2961, "low": 0.2934, "close": 0.2961, "volume": 223366.3, "close_time": 1761958799999, "quote_volume": 65859.86427, "trades": 505, "taker_buy_base": 141132.9, "taker_buy_quote": 41623.62672 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.296, "high": 0.2976, "low": 0.2954, "close": 0.2955, "volume": 484695.3, "close_time": 1761962399999, "quote_volume": 143895.72915, "trades": 544, "taker_buy_base": 398136.8, "taker_buy_quote": 118228.28068 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2953, "high": 0.2978, "low": 0.2939, "close": 0.2978, "volume": 380416.3, "close_time": 1761965999999, "quote_volume": 112136.6864, "trades": 334, "taker_buy_base": 100096.6, "taker_buy_quote": 29516.3607 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2979, "high": 0.3003, "low": 0.2977, "close": 0.2997, "volume": 727715.6, "close_time": 1761969599999, "quote_volume": 217450.09084, "trades": 585, "taker_buy_base": 613027.4, "taker_buy_quote": 183132.40295 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2996, "high": 0.2998, "low": 0.2971, "close": 0.2982, "volume": 306287.1, "close_time": 1761973199999, "quote_volume": 91344.04655, "trades": 469, "taker_buy_base": 122021.0, "taker_buy_quote": 36405.7117 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2981, "high": 0.2983, "low": 0.2962, "close": 0.2964, "volume": 610178.4, "close_time": 1761976799999, "quote_volume": 181533.63039, "trades": 445, "taker_buy_base": 102858.6, "taker_buy_quote": 30569.65474 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2964, "high": 0.2977, "low": 0.296, "close": 0.2977, "volume": 179732.4, "close_time": 1761980399999, "quote_volume": 53310.09647, "trades": 324, "taker_buy_base": 97270.7, "taker_buy_quote": 28837.6698 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2977, "high": 0.3015, "low": 0.2973, "close": 0.3006, "volume": 238771.5, "close_time": 1761983999999, "quote_volume": 71475.79565, "trades": 541, "taker_buy_base": 136412.4, "taker_buy_quote": 40825.70217 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3006, "high": 0.3034, "low": 0.3005, "close": 0.3034, "volume": 842693.1, "close_time": 1761987599999, "quote_volume": 254060.61217, "trades": 692, "taker_buy_base": 678879.7, "taker_buy_quote": 204673.7812 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3033, "high": 0.3043, "low": 0.3007, "close": 0.3009, "volume": 317147.3, "close_time": 1761991199999, "quote_volume": 95915.95093, "trades": 446, "taker_buy_base": 158329.1, "taker_buy_quote": 47866.29375 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.301, "high": 0.3031, "low": 0.3005, "close": 0.3024, "volume": 157141.6, "close_time": 1761994799999, "quote_volume": 47445.19717, "trades": 357, "taker_buy_base": 87532.2, "taker_buy_quote": 26426.98463 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3026, "high": 0.3042, "low": 0.3024, "close": 0.3037, "volume": 408022.9, "close_time": 1761998399999, "quote_volume": 123827.02905, "trades": 632, "taker_buy_base": 261660.6, "taker_buy_quote": 79411.9444 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.304, "high": 0.3058, "low": 0.3039, "close": 0.3055, "volume": 229732.0, "close_time": 1762001999999, "quote_volume": 70002.60165, "trades": 500, "taker_buy_base": 127873.1, "taker_buy_quote": 38959.16982 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3055, "high": 0.307, "low": 0.3029, "close": 0.3053, "volume": 446937.9, "close_time": 1762005599999, "quote_volume": 136541.66634, "trades": 933, "taker_buy_base": 270789.1, "taker_buy_quote": 82754.86797 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3054, "high": 0.3061, "low": 0.3015, "close": 0.3032, "volume": 335915.4, "close_time": 1762009199999, "quote_volume": 101777.22219, "trades": 681, "taker_buy_base": 226462.4, "taker_buy_quote": 68590.50139 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3031, "high": 0.3067, "low": 0.3029, "close": 0.3044, "volume": 514857.9, "close_time": 1762012799999, "quote_volume": 157008.95659, "trades": 832, "taker_buy_base": 206163.8, "taker_buy_quote": 62857.47323 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3045, "high": 0.308, "low": 0.3039, "close": 0.3064, "volume": 430450.1, "close_time": 1762016399999, "quote_volume": 131829.90239, "trades": 772, "taker_buy_base": 194941.2, "taker_buy_quote": 59723.73444 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3065, "high": 0.3065, "low": 0.305, "close": 0.3053, "volume": 236030.5, "close_time": 1762019999999, "quote_volume": 72150.30478, "trades": 403, "taker_buy_base": 97108.2, "taker_buy_quote": 29692.75159 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3052, "high": 0.3067, "low": 0.3047, "close": 0.3067, "volume": 169830.9, "close_time": 1762023599999, "quote_volume": 51904.17987, "trades": 350, "taker_buy_base": 100731.2, "taker_buy_quote": 30786.66538 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3065, "high": 0.3068, "low": 0.305, "close": 0.3068, "volume": 169391.2, "close_time": 1762027199999, "quote_volume": 51791.28156, "trades": 270, "taker_buy_base": 132032.9, "taker_buy_quote": 40370.02515 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3069, "high": 0.3085, "low": 0.3065, "close": 0.3069, "volume": 260359.6, "close_time": 1762030799999, "quote_volume": 80036.10313, "trades": 395, "taker_buy_base": 154383.4, "taker_buy_quote": 47475.27874 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.307, "high": 0.3075, "low": 0.3032, "close": 0.3034, "volume": 333562.0, "close_time": 1762034399999, "quote_volume": 101955.92707, "trades": 367, "taker_buy_base": 150399.9, "taker_buy_quote": 46057.19497 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3036, "high": 0.3057, "low": 0.3034, "close": 0.3057, "volume": 217003.7, "close_time": 1762037999999, "quote_volume": 66104.92876, "trades": 380, "taker_buy_base": 123643.8, "taker_buy_quote": 37685.33236 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3057, "high": 0.3073, "low": 0.3057, "close": 0.3068, "volume": 161882.0, "close_time": 1762041599999, "quote_volume": 49579.74189, "trades": 327, "taker_buy_base": 96591.4, "taker_buy_quote": 29576.15312 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3069, "high": 0.3069, "low": 0.3051, "close": 0.3056, "volume": 179651.2, "close_time": 1762045199999, "quote_volume": 54937.62046, "trades": 491, "taker_buy_base": 85792.7, "taker_buy_quote": 26235.76758 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3055, "high": 0.3068, "low": 0.3048, "close": 0.3053, "volume": 207748.9, "close_time": 1762048799999, "quote_volume": 63546.83568, "trades": 594, "taker_buy_base": 123004.1, "taker_buy_quote": 37628.75118 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3052, "high": 0.3065, "low": 0.3047, "close": 0.3048, "volume": 151461.1, "close_time": 1762052399999, "quote_volume": 46268.05352, "trades": 589, "taker_buy_base": 66475.3, "taker_buy_quote": 20309.87674 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3049, "high": 0.3053, "low": 0.3035, "close": 0.3042, "volume": 116980.1, "close_time": 1762055999999, "quote_volume": 35634.23595, "trades": 442, "taker_buy_base": 55751.5, "taker_buy_quote": 16981.6967 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3041, "high": 0.3089, "low": 0.3035, "close": 0.3086, "volume": 282611.1, "close_time": 1762059599999, "quote_volume": 86560.17084, "trades": 854, "taker_buy_base": 175695.1, "taker_buy_quote": 53849.85277 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3088, "high": 0.3111, "low": 0.3072, "close": 0.3108, "volume": 580856.4, "close_time": 1762063199999, "quote_volume": 179419.83311, "trades": 932, "taker_buy_base": 374521.7, "taker_buy_quote": 115752.09021 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.311, "high": 0.3132, "low": 0.3096, "close": 0.3121, "volume": 513427.6, "close_time": 1762066799999, "quote_volume": 160100.79174, "trades": 860, "taker_buy_base": 344074.5, "taker_buy_quote": 107278.38739 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.312, "high": 0.3138, "low": 0.3113, "close": 0.3131, "volume": 413452.1, "close_time": 1762070399999, "quote_volume": 129140.24593, "trades": 612, "taker_buy_base": 209895.9, "taker_buy_quote": 65583.40139 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3131, "high": 0.3139, "low": 0.3086, "close": 0.3095, "volume": 509408.5, "close_time": 1762073999999, "quote_volume": 158127.21904, "trades": 751, "taker_buy_base": 197306.1, "taker_buy_quote": 61331.12712 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3096, "high": 0.3114, "low": 0.3077, "close": 0.308, "volume": 465470.1, "close_time": 1762077599999, "quote_volume": 143926.87681, "trades": 897, "taker_buy_base": 182606.0, "taker_buy_quote": 56457.09827 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.308, "high": 0.3092, "low": 0.3062, "close": 0.3083, "volume": 864428.3, "close_time": 1762081199999, "quote_volume": 265698.53556, "trades": 1114, "taker_buy_base": 156287.1, "taker_buy_quote": 48098.20363 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3081, "high": 0.3117, "low": 0.308, "close": 0.3115, "volume": 639333.1, "close_time": 1762084799999, "quote_volume": 198400.95579, "trades": 855, "taker_buy_base": 337119.5, "taker_buy_quote": 104595.28158 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3115, "high": 0.3116, "low": 0.3089, "close": 0.3096, "volume": 455509.9, "close_time": 1762088399999, "quote_volume": 141352.87558, "trades": 699, "taker_buy_base": 211677.9, "taker_buy_quote": 65655.55809 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3095, "high": 0.3098, "low": 0.3064, "close": 0.3074, "volume": 464272.4, "close_time": 1762091999999, "quote_volume": 142960.34398, "trades": 684, "taker_buy_base": 145309.3, "taker_buy_quote": 44671.46018 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3073, "high": 0.3079, "low": 0.2991, "close": 0.3009, "volume": 1235616.3, "close_time": 1762095599999, "quote_volume": 373733.00277, "trades": 1887, "taker_buy_base": 553650.9, "taker_buy_quote": 167507.67815 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3006, "high": 0.303, "low": 0.299, "close": 0.2998, "volume": 376304.4, "close_time": 1762099199999, "quote_volume": 113119.08091, "trades": 809, "taker_buy_base": 136372.1, "taker_buy_quote": 41010.51807 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2997, "high": 0.3022, "low": 0.2963, "close": 0.3019, "volume": 613774.6, "close_time": 1762102799999, "quote_volume": 184156.25495, "trades": 1157, "taker_buy_base": 361106.8, "taker_buy_quote": 108510.36935 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3019, "high": 0.3019, "low": 0.2995, "close": 0.301, "volume": 558572.1, "close_time": 1762106399999, "quote_volume": 167802.77587, "trades": 869, "taker_buy_base": 293713.3, "taker_buy_quote": 88267.59852 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.301, "high": 0.301, "low": 0.2991, "close": 0.2994, "volume": 152128.0, "close_time": 1762109999999, "quote_volume": 45674.91865, "trades": 337, "taker_buy_base": 76059.0, "taker_buy_quote": 22834.46142 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2993, "high": 0.3, "low": 0.2967, "close": 0.2987, "volume": 348552.2, "close_time": 1762113599999, "quote_volume": 103818.60081, "trades": 579, "taker_buy_base": 106883.0, "taker_buy_quote": 31852.94763 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2988, "high": 0.3006, "low": 0.2976, "close": 0.3005, "volume": 236668.4, "close_time": 1762117199999, "quote_volume": 70789.7809, "trades": 486, "taker_buy_base": 87785.4, "taker_buy_quote": 26266.02665 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3005, "high": 0.3024, "low": 0.3, "close": 0.3013, "volume": 209652.8, "close_time": 1762120799999, "quote_volume": 63197.19997, "trades": 386, "taker_buy_base": 115018.4, "taker_buy_quote": 34691.88636 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3013, "high": 0.3024, "low": 0.2993, "close": 0.3008, "volume": 246376.2, "close_time": 1762124399999, "quote_volume": 74160.84672, "trades": 445, "taker_buy_base": 151770.9, "taker_buy_quote": 45685.04647 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3009, "high": 0.3086, "low": 0.3009, "close": 0.3076, "volume": 1022866.3, "close_time": 1762127999999, "quote_volume": 312108.60065, "trades": 1410, "taker_buy_base": 781044.5, "taker_buy_quote": 238233.37015 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3077, "high": 0.3086, "low": 0.3014, "close": 0.3015, "volume": 291260.5, "close_time": 1762131599999, "quote_volume": 88918.60171, "trades": 654, "taker_buy_base": 154369.0, "taker_buy_quote": 47150.48219 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3014, "high": 0.3022, "low": 0.2979, "close": 0.2986, "volume": 837157.6, "close_time": 1762135199999, "quote_volume": 250703.22156, "trades": 1065, "taker_buy_base": 194387.6, "taker_buy_quote": 58273.64745 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2985, "high": 0.2989, "low": 0.2938, "close": 0.2961, "volume": 557867.8, "close_time": 1762138799999, "quote_volume": 165198.92107, "trades": 1211, "taker_buy_base": 250694.9, "taker_buy_quote": 74257.56481 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2965, "high": 0.2968, "low": 0.2861, "close": 0.2864, "volume": 823825.8, "close_time": 1762142399999, "quote_volume": 239304.36002, "trades": 1678, "taker_buy_base": 326272.7, "taker_buy_quote": 94821.75609 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2862, "high": 0.2865, "low": 0.2827, "close": 0.2862, "volume": 533175.0, "close_time": 1762145999999, "quote_volume": 151594.22968, "trades": 1148, "taker_buy_base": 254387.0, "taker_buy_quote": 72315.99026 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2862, "high": 0.2888, "low": 0.2826, "close": 0.2829, "volume": 417213.1, "close_time": 1762149599999, "quote_volume": 119519.73104, "trades": 815, "taker_buy_base": 179587.1, "taker_buy_quote": 51501.16287 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.283, "high": 0.2838, "low": 0.2777, "close": 0.2815, "volume": 966221.3, "close_time": 1762153199999, "quote_volume": 271127.23747, "trades": 1333, "taker_buy_base": 481973.6, "taker_buy_quote": 135258.17177 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2814, "high": 0.2851, "low": 0.2796, "close": 0.2841, "volume": 731756.0, "close_time": 1762156799999, "quote_volume": 206722.78689, "trades": 1265, "taker_buy_base": 424081.6, "taker_buy_quote": 119808.21534 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2841, "high": 0.2847, "low": 0.2799, "close": 0.2831, "volume": 347086.3, "close_time": 1762160399999, "quote_volume": 97982.47483, "trades": 829, "taker_buy_base": 178236.1, "taker_buy_quote": 50333.63957 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.283, "high": 0.286, "low": 0.28, "close": 0.2801, "volume": 602928.2, "close_time": 1762163999999, "quote_volume": 170506.11594, "trades": 1138, "taker_buy_base": 312058.9, "taker_buy_quote": 88282.40636 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2801, "high": 0.2822, "low": 0.2769, "close": 0.2781, "volume": 747554.5, "close_time": 1762167599999, "quote_volume": 208801.77716, "trades": 1222, "taker_buy_base": 309348.6, "taker_buy_quote": 86580.17402 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2782, "high": 0.2825, "low": 0.2781, "close": 0.2807, "volume": 561683.1, "close_time": 1762171199999, "quote_volume": 157785.52873, "trades": 936, "taker_buy_base": 298167.8, "taker_buy_quote": 83763.75091 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2808, "high": 0.2837, "low": 0.2807, "close": 0.2809, "volume": 427922.8, "close_time": 1762174799999, "quote_volume": 120614.05276, "trades": 708, "taker_buy_base": 262596.0, "taker_buy_quote": 74017.39697 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2807, "high": 0.2839, "low": 0.2789, "close": 0.2816, "volume": 597019.5, "close_time": 1762178399999, "quote_volume": 167964.79891, "trades": 970, "taker_buy_base": 356612.2, "taker_buy_quote": 100263.597 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2818, "high": 0.2854, "low": 0.2801, "close": 0.2831, "volume": 631638.4, "close_time": 1762181999999, "quote_volume": 178340.2954, "trades": 978, "taker_buy_base": 280804.1, "taker_buy_quote": 79267.54962 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2833, "high": 0.2837, "low": 0.2547, "close": 0.2624, "volume": 6269382.2, "close_time": 1762185599999, "quote_volume": 1670717.88623, "trades": 5860, "taker_buy_base": 3083999.9, "taker_buy_quote": 822679.59376 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2626, "high": 0.2686, "low": 0.26, "close": 0.2669, "volume": 1596648.1, "close_time": 1762189199999, "quote_volume": 424108.29205, "trades": 2265, "taker_buy_base": 867376.1, "taker_buy_quote": 230312.3099 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2666, "high": 0.2733, "low": 0.2663, "close": 0.272, "volume": 831143.0, "close_time": 1762192799999, "quote_volume": 224461.93685, "trades": 1365, "taker_buy_base": 449442.9, "taker_buy_quote": 121378.88994 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.272, "high": 0.2723, "low": 0.2662, "close": 0.2665, "volume": 600911.5, "close_time": 1762196399999, "quote_volume": 161814.0217, "trades": 1426, "taker_buy_base": 304768.3, "taker_buy_quote": 82138.25842 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2664, "high": 0.2671, "low": 0.2625, "close": 0.2626, "volume": 628203.1, "close_time": 1762199999999, "quote_volume": 166610.76359, "trades": 1686, "taker_buy_base": 234498.9, "taker_buy_quote": 62183.97218 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2626, "high": 0.2635, "low": 0.256, "close": 0.2581, "volume": 924776.3, "close_time": 1762203599999, "quote_volume": 239612.15247, "trades": 2370, "taker_buy_base": 451392.0, "taker_buy_quote": 116937.43268 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2579, "high": 0.2619, "low": 0.256, "close": 0.2609, "volume": 1031851.1, "close_time": 1762207199999, "quote_volume": 268089.98836, "trades": 2543, "taker_buy_base": 491942.1, "taker_buy_quote": 127874.79983 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2608, "high": 0.2615, "low": 0.2569, "close": 0.2592, "volume": 508000.7, "close_time": 1762210799999, "quote_volume": 131801.66351, "trades": 1458, "taker_buy_base": 191529.7, "taker_buy_quote": 49680.86722 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2592, "high": 0.2623, "low": 0.2574, "close": 0.2612, "volume": 745268.3, "close_time": 1762214399999, "quote_volume": 193538.31853, "trades": 1505, "taker_buy_base": 335446.7, "taker_buy_quote": 87075.18747 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2613, "high": 0.2668, "low": 0.2591, "close": 0.2653, "volume": 795233.8, "close_time": 1762217999999, "quote_volume": 209245.53654, "trades": 2134, "taker_buy_base": 434583.6, "taker_buy_quote": 114594.67609 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2653, "high": 0.2678, "low": 0.2636, "close": 0.2659, "volume": 675088.0, "close_time": 1762221599999, "quote_volume": 179452.6007, "trades": 1981, "taker_buy_base": 394885.8, "taker_buy_quote": 105037.50689 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2658, "high": 0.2668, "low": 0.2648, "close": 0.2657, "volume": 349045.8, "close_time": 1762225199999, "quote_volume": 92812.96857, "trades": 1194, "taker_buy_base": 186856.1, "taker_buy_quote": 49697.20432 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2657, "high": 0.2698, "low": 0.2652, "close": 0.2693, "volume": 379334.9, "close_time": 1762228799999, "quote_volume": 101612.73915, "trades": 1485, "taker_buy_base": 179177.2, "taker_buy_quote": 47970.54121 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2692, "high": 0.2719, "low": 0.2691, "close": 0.2701, "volume": 391208.3, "close_time": 1762232399999, "quote_volume": 105712.27187, "trades": 1253, "taker_buy_base": 170209.0, "taker_buy_quote": 45983.83175 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2699, "high": 0.2703, "low": 0.2553, "close": 0.256, "volume": 2118342.5, "close_time": 1762235999999, "quote_volume": 552771.38822, "trades": 5240, "taker_buy_base": 957255.3, "taker_buy_quote": 249385.96304 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2559, "high": 0.2671, "low": 0.2555, "close": 0.2604, "volume": 1648910.6, "close_time": 1762239599999, "quote_volume": 431798.11152, "trades": 3693, "taker_buy_base": 837702.7, "taker_buy_quote": 219712.82622 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2602, "high": 0.2606, "low": 0.2532, "close": 0.2558, "volume": 1343095.6, "close_time": 1762243199999, "quote_volume": 346135.2452, "trades": 3229, "taker_buy_base": 663352.0, "taker_buy_quote": 171117.27244 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2557, "high": 0.2622, "low": 0.2533, "close": 0.2596, "volume": 1279868.4, "close_time": 1762246799999, "quote_volume": 329607.06938, "trades": 2341, "taker_buy_base": 796461.1, "taker_buy_quote": 205305.97562 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2595, "high": 0.2626, "low": 0.2589, "close": 0.2624, "volume": 979359.1, "close_time": 1762250399999, "quote_volume": 255178.19981, "trades": 2753, "taker_buy_base": 432657.0, "taker_buy_quote": 112797.01308 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2624, "high": 0.2648, "low": 0.2617, "close": 0.2634, "volume": 824142.2, "close_time": 1762253999999, "quote_volume": 216806.99259, "trades": 2525, "taker_buy_base": 437796.9, "taker_buy_quote": 115205.60808 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2635, "high": 0.267, "low": 0.2629, "close": 0.2637, "volume": 934692.7, "close_time": 1762257599999, "quote_volume": 247325.93685, "trades": 1225, "taker_buy_base": 683941.2, "taker_buy_quote": 180969.58256 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.264, "high": 0.264, "low": 0.2606, "close": 0.2617, "volume": 906398.5, "close_time": 1762261199999, "quote_volume": 237628.3339, "trades": 2364, "taker_buy_base": 682440.6, "taker_buy_quote": 178946.69543 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2618, "high": 0.2631, "low": 0.2588, "close": 0.2604, "volume": 739023.2, "close_time": 1762264799999, "quote_volume": 193017.19814, "trades": 1524, "taker_buy_base": 283157.0, "taker_buy_quote": 73957.3008 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2602, "high": 0.2683, "low": 0.2576, "close": 0.2666, "volume": 1290370.3, "close_time": 1762268399999, "quote_volume": 340075.31042, "trades": 2770, "taker_buy_base": 763977.8, "taker_buy_quote": 201802.30824 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2667, "high": 0.2686, "low": 0.2613, "close": 0.2623, "volume": 1311561.4, "close_time": 1762271999999, "quote_volume": 347620.17551, "trades": 2485, "taker_buy_base": 571216.2, "taker_buy_quote": 151831.03291 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2625, "high": 0.2643, "low": 0.2564, "close": 0.2572, "volume": 1110435.7, "close_time": 1762275599999, "quote_volume": 288920.61106, "trades": 4173, "taker_buy_base": 457308.5, "taker_buy_quote": 118904.12999 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2571, "high": 0.2582, "low": 0.2489, "close": 0.2548, "volume": 2003153.4, "close_time": 1762279199999, "quote_volume": 507356.48091, "trades": 6450, "taker_buy_base": 817181.3, "taker_buy_quote": 207074.138 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2547, "high": 0.2549, "low": 0.2442, "close": 0.2525, "volume": 3187001.0, "close_time": 1762282799999, "quote_volume": 792567.63112, "trades": 5504, "taker_buy_base": 1544378.0, "taker_buy_quote": 384425.47731 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2523, "high": 0.2548, "low": 0.2479, "close": 0.2483, "volume": 1347559.4, "close_time": 1762286399999, "quote_volume": 338887.19718, "trades": 3213, "taker_buy_base": 548050.9, "taker_buy_quote": 137963.84528 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2484, "high": 0.2503, "low": 0.2362, "close": 0.2473, "volume": 4545973.9, "close_time": 1762289999999, "quote_volume": 1104787.50147, "trades": 12015, "taker_buy_base": 2274460.7, "taker_buy_quote": 552544.47765 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2474, "high": 0.2478, "low": 0.2343, "close": 0.2475, "volume": 4400812.0, "close_time": 1762293599999, "quote_volume": 1061765.38672, "trades": 9173, "taker_buy_base": 2107356.2, "taker_buy_quote": 509027.89969 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2475, "high": 0.2563, "low": 0.2461, "close": 0.2544, "volume": 2120958.3, "close_time": 1762297199999, "quote_volume": 535790.02839, "trades": 2947, "taker_buy_base": 1539216.4, "taker_buy_quote": 389137.97658 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2542, "high": 0.2575, "low": 0.2539, "close": 0.2548, "volume": 1414459.5, "close_time": 1762300799999, "quote_volume": 361512.49607, "trades": 1681, "taker_buy_base": 659800.7, "taker_buy_quote": 168523.9141 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2549, "high": 0.2563, "low": 0.2507, "close": 0.2521, "volume": 1206876.3, "close_time": 1762304399999, "quote_volume": 304286.0319, "trades": 1464, "taker_buy_base": 512082.3, "taker_buy_quote": 129176.36892 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2522, "high": 0.2523, "low": 0.2422, "close": 0.2513, "volume": 1863167.9, "close_time": 1762307999999, "quote_volume": 459412.48758, "trades": 3600, "taker_buy_base": 870555.2, "taker_buy_quote": 214768.59698 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2513, "high": 0.2613, "low": 0.2513, "close": 0.2612, "volume": 1930026.2, "close_time": 1762311599999, "quote_volume": 495729.891, "trades": 2924, "taker_buy_base": 1360138.9, "taker_buy_quote": 349405.78593 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2614, "high": 0.263, "low": 0.2593, "close": 0.262, "volume": 552599.1, "close_time": 1762315199999, "quote_volume": 144358.45163, "trades": 1042, "taker_buy_base": 299200.1, "taker_buy_quote": 78092.14871 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2619, "high": 0.2633, "low": 0.2605, "close": 0.2618, "volume": 544211.9, "close_time": 1762318799999, "quote_volume": 142600.77271, "trades": 787, "taker_buy_base": 272666.4, "taker_buy_quote": 71364.57119 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2619, "high": 0.2633, "low": 0.2607, "close": 0.2609, "volume": 311276.7, "close_time": 1762322399999, "quote_volume": 81565.24684, "trades": 576, "taker_buy_base": 203335.5, "taker_buy_quote": 53266.25866 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2583, "close": 0.2605, "volume": 336848.8, "close_time": 1762325999999, "quote_volume": 87447.85612, "trades": 610, "taker_buy_base": 144572.0, "taker_buy_quote": 37530.3955 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2605, "high": 0.2609, "low": 0.2578, "close": 0.2604, "volume": 372075.3, "close_time": 1762329599999, "quote_volume": 96556.94342, "trades": 701, "taker_buy_base": 229481.6, "taker_buy_quote": 59575.41492 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2549, "close": 0.2568, "volume": 1286104.4, "close_time": 1762333199999, "quote_volume": 331798.39277, "trades": 1469, "taker_buy_base": 845291.8, "taker_buy_quote": 218084.26973 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2566, "high": 0.2598, "low": 0.2562, "close": 0.2596, "volume": 456678.9, "close_time": 1762336799999, "quote_volume": 118060.04602, "trades": 851, "taker_buy_base": 227496.2, "taker_buy_quote": 58806.98152 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2594, "high": 0.26, "low": 0.2564, "close": 0.2564, "volume": 499030.5, "close_time": 1762340399999, "quote_volume": 129107.57697, "trades": 947, "taker_buy_base": 234414.6, "taker_buy_quote": 60654.45877 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2563, "high": 0.2623, "low": 0.2563, "close": 0.2618, "volume": 433463.8, "close_time": 1762343999999, "quote_volume": 112658.24561, "trades": 879, "taker_buy_base": 226400.4, "taker_buy_quote": 58890.41108 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2618, "high": 0.2641, "low": 0.261, "close": 0.2629, "volume": 608782.6, "close_time": 1762347599999, "quote_volume": 159884.1404, "trades": 1020, "taker_buy_base": 302951.3, "taker_buy_quote": 79603.19768 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2628, "high": 0.2655, "low": 0.2609, "close": 0.2641, "volume": 521888.1, "close_time": 1762351199999, "quote_volume": 137285.01863, "trades": 1035, "taker_buy_base": 263400.2, "taker_buy_quote": 69319.50881 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2641, "high": 0.2652, "low": 0.2595, "close": 0.2629, "volume": 1128363.2, "close_time": 1762354799999, "quote_volume": 296422.37724, "trades": 1527, "taker_buy_base": 449446.9, "taker_buy_quote": 118032.84937 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.263, "high": 0.2663, "low": 0.2618, "close": 0.266, "volume": 665862.6, "close_time": 1762358399999, "quote_volume": 175968.60968, "trades": 1155, "taker_buy_base": 392224.2, "taker_buy_quote": 103683.73619 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.266, "high": 0.2691, "low": 0.2629, "close": 0.2687, "volume": 798364.1, "close_time": 1762361999999, "quote_volume": 212166.04467, "trades": 1220, "taker_buy_base": 436930.1, "taker_buy_quote": 116157.8675 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2687, "high": 0.2697, "low": 0.2677, "close": 0.2696, "volume": 384746.4, "close_time": 1762365599999, "quote_volume": 103388.44382, "trades": 745, "taker_buy_base": 225264.0, "taker_buy_quote": 60540.03809 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2696, "high": 0.2716, "low": 0.2688, "close": 0.2703, "volume": 625178.6, "close_time": 1762369199999, "quote_volume": 168929.96341, "trades": 1075, "taker_buy_base": 391373.1, "taker_buy_quote": 105770.68022 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2702, "high": 0.2712, "low": 0.2689, "close": 0.2697, "volume": 376211.7, "close_time": 1762372799999, "quote_volume": 101575.68652, "trades": 659, "taker_buy_base": 163847.1, "taker_buy_quote": 44255.89263 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2688, "close": 0.2695, "volume": 584558.0, "close_time": 1762376399999, "quote_volume": 157774.82225, "trades": 872, "taker_buy_base": 364531.0, "taker_buy_quote": 98441.95356 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2694, "high": 0.2699, "low": 0.2681, "close": 0.2688, "volume": 822591.3, "close_time": 1762379999999, "quote_volume": 221028.83204, "trades": 792, "taker_buy_base": 538449.6, "taker_buy_quote": 144700.28475 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.269, "high": 0.2708, "low": 0.2686, "close": 0.2707, "volume": 186120.7, "close_time": 1762383599999, "quote_volume": 50191.38267, "trades": 306, "taker_buy_base": 101254.3, "taker_buy_quote": 27310.245 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2707, "high": 0.2713, "low": 0.2698, "close": 0.2698, "volume": 369672.5, "close_time": 1762387199999, "quote_volume": 100077.8263, "trades": 528, "taker_buy_base": 217040.7, "taker_buy_quote": 58764.91376 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2697, "high": 0.2702, "low": 0.2673, "close": 0.2681, "volume": 386520.1, "close_time": 1762390799999, "quote_volume": 103835.287, "trades": 573, "taker_buy_base": 233641.7, "taker_buy_quote": 62774.03783 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2679, "high": 0.2691, "low": 0.2637, "close": 0.2675, "volume": 2372864.8, "close_time": 1762394399999, "quote_volume": 632577.89329, "trades": 2590, "taker_buy_base": 1226380.1, "taker_buy_quote": 326703.66874 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2675, "high": 0.2695, "low": 0.2648, "close": 0.2684, "volume": 500000.7, "close_time": 1762397999999, "quote_volume": 133554.52795, "trades": 879, "taker_buy_base": 223833.6, "taker_buy_quote": 59824.24504 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2686, "high": 0.2697, "low": 0.2679, "close": 0.2679, "volume": 217397.4, "close_time": 1762401599999, "quote_volume": 58403.74978, "trades": 468, "taker_buy_base": 121148.8, "taker_buy_quote": 32545.87389 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2679, "high": 0.2695, "low": 0.2676, "close": 0.2686, "volume": 245363.0, "close_time": 1762405199999, "quote_volume": 65869.26218, "trades": 388, "taker_buy_base": 167430.1, "taker_buy_quote": 44949.46093 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2684, "high": 0.2684, "low": 0.2625, "close": 0.2633, "volume": 505016.9, "close_time": 1762408799999, "quote_volume": 134042.28978, "trades": 945, "taker_buy_base": 229937.5, "taker_buy_quote": 61117.8369 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2633, "high": 0.2648, "low": 0.263, "close": 0.2636, "volume": 909883.6, "close_time": 1762412399999, "quote_volume": 240396.9972, "trades": 809, "taker_buy_base": 310934.3, "taker_buy_quote": 82123.75332 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2636, "high": 0.2651, "low": 0.2621, "close": 0.2625, "volume": 439973.9, "close_time": 1762415999999, "quote_volume": 115870.91012, "trades": 793, "taker_buy_base": 201980.8, "taker_buy_quote": 53176.96355 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2623, "high": 0.264, "low": 0.2617, "close": 0.2628, "volume": 351031.9, "close_time": 1762419599999, "quote_volume": 92282.1748, "trades": 563, "taker_buy_base": 183759.4, "taker_buy_quote": 48298.65932 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2631, "high": 0.2644, "low": 0.2621, "close": 0.2623, "volume": 313355.0, "close_time": 1762423199999, "quote_volume": 82479.5237, "trades": 523, "taker_buy_base": 164475.7, "taker_buy_quote": 43285.51838 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2624, "high": 0.2643, "low": 0.2607, "close": 0.2632, "volume": 506259.6, "close_time": 1762426799999, "quote_volume": 132882.30807, "trades": 777, "taker_buy_base": 227298.6, "taker_buy_quote": 59681.28552 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2614, "close": 0.2629, "volume": 458897.2, "close_time": 1762430399999, "quote_volume": 120468.50494, "trades": 727, "taker_buy_base": 244745.1, "taker_buy_quote": 64233.23685 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.263, "high": 0.2635, "low": 0.2587, "close": 0.2587, "volume": 605586.8, "close_time": 1762433999999, "quote_volume": 157718.72528, "trades": 801, "taker_buy_base": 258400.8, "taker_buy_quote": 67368.74171 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2586, "high": 0.2667, "low": 0.2586, "close": 0.2648, "volume": 868428.1, "close_time": 1762437599999, "quote_volume": 228045.22323, "trades": 1563, "taker_buy_base": 511256.4, "taker_buy_quote": 134211.90996 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2649, "high": 0.2658, "low": 0.2593, "close": 0.2599, "volume": 785046.1, "close_time": 1762441199999, "quote_volume": 205426.8887, "trades": 1313, "taker_buy_base": 366850.8, "taker_buy_quote": 95957.20946 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2598, "high": 0.2636, "low": 0.2561, "close": 0.2577, "volume": 1756995.7, "close_time": 1762444799999, "quote_volume": 455894.15198, "trades": 2391, "taker_buy_base": 1024927.0, "taker_buy_quote": 266209.03882 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2578, "high": 0.2598, "low": 0.253, "close": 0.2566, "volume": 1018575.5, "close_time": 1762448399999, "quote_volume": 261004.22784, "trades": 1588, "taker_buy_base": 483880.0, "taker_buy_quote": 124106.70963 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2568, "high": 0.2614, "low": 0.2557, "close": 0.2612, "volume": 1154346.8, "close_time": 1762451999999, "quote_volume": 298510.50193, "trades": 2558, "taker_buy_base": 644740.0, "taker_buy_quote": 166841.1115 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.261, "high": 0.2641, "low": 0.2574, "close": 0.2619, "volume": 1073785.0, "close_time": 1762455599999, "quote_volume": 280045.93832, "trades": 2592, "taker_buy_base": 533740.3, "taker_buy_quote": 139566.50464 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2619, "high": 0.2639, "low": 0.2608, "close": 0.2633, "volume": 635002.8, "close_time": 1762459199999, "quote_volume": 166575.50573, "trades": 1786, "taker_buy_base": 342777.8, "taker_buy_quote": 89927.65796 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2634, "high": 0.265, "low": 0.2606, "close": 0.2626, "volume": 914067.0, "close_time": 1762462799999, "quote_volume": 240335.82015, "trades": 2679, "taker_buy_base": 356938.6, "taker_buy_quote": 93822.94072 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2624, "high": 0.2654, "low": 0.2612, "close": 0.2643, "volume": 482854.8, "close_time": 1762466399999, "quote_volume": 126972.2432, "trades": 1811, "taker_buy_base": 283051.0, "taker_buy_quote": 74463.06438 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2643, "high": 0.2653, "low": 0.2623, "close": 0.2652, "volume": 567199.8, "close_time": 1762469999999, "quote_volume": 149632.69811, "trades": 1689, "taker_buy_base": 376519.5, "taker_buy_quote": 99293.92292 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.265, "high": 0.265, "low": 0.2618, "close": 0.2646, "volume": 390239.6, "close_time": 1762473599999, "quote_volume": 102632.97203, "trades": 1760, "taker_buy_base": 182387.6, "taker_buy_quote": 47978.61235 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2645, "high": 0.27, "low": 0.2642, "close": 0.2693, "volume": 914431.3, "close_time": 1762477199999, "quote_volume": 244692.7959, "trades": 3197, "taker_buy_base": 440556.4, "taker_buy_quote": 117802.45413 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2694, "high": 0.2709, "low": 0.2648, "close": 0.2688, "volume": 957468.3, "close_time": 1762480799999, "quote_volume": 256189.14736, "trades": 3807, "taker_buy_base": 526807.7, "taker_buy_quote": 141059.42366 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2688, "high": 0.2706, "low": 0.2665, "close": 0.2705, "volume": 623500.4, "close_time": 1762484399999, "quote_volume": 167473.57075, "trades": 2308, "taker_buy_base": 357660.5, "taker_buy_quote": 96082.75479 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2706, "high": 0.2733, "low": 0.2702, "close": 0.2715, "volume": 397381.5, "close_time": 1762487999999, "quote_volume": 108158.23742, "trades": 1315, "taker_buy_base": 257761.8, "taker_buy_quote": 70174.24759 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2716, "high": 0.2723, "low": 0.268, "close": 0.2699, "volume": 462895.8, "close_time": 1762491599999, "quote_volume": 124993.40478, "trades": 1629, "taker_buy_base": 208881.6, "taker_buy_quote": 56421.93474 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.27, "high": 0.2751, "low": 0.2698, "close": 0.2748, "volume": 475327.6, "close_time": 1762495199999, "quote_volume": 129705.71147, "trades": 2223, "taker_buy_base": 256577.0, "taker_buy_quote": 70030.73819 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2748, "high": 0.2768, "low": 0.2737, "close": 0.2743, "volume": 369982.3, "close_time": 1762498799999, "quote_volume": 101863.65877, "trades": 1470, "taker_buy_base": 229132.8, "taker_buy_quote": 63091.94676 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2745, "high": 0.2789, "low": 0.2739, "close": 0.2789, "volume": 370970.0, "close_time": 1762502399999, "quote_volume": 102260.03197, "trades": 1407, "taker_buy_base": 203605.2, "taker_buy_quote": 56104.44208 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2787, "high": 0.279, "low": 0.2751, "close": 0.2761, "volume": 411684.8, "close_time": 1762505999999, "quote_volume": 113985.33132, "trades": 1512, "taker_buy_base": 234581.3, "taker_buy_quote": 64997.25584 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2761, "high": 0.2764, "low": 0.2702, "close": 0.2743, "volume": 969276.9, "close_time": 1762509599999, "quote_volume": 265141.93643, "trades": 2835, "taker_buy_base": 457377.5, "taker_buy_quote": 125128.05598 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2743, "high": 0.2762, "low": 0.2709, "close": 0.2724, "volume": 668911.9, "close_time": 1762513199999, "quote_volume": 183098.30068, "trades": 1533, "taker_buy_base": 296974.9, "taker_buy_quote": 81369.33883 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2657, "close": 0.2693, "volume": 1023066.8, "close_time": 1762516799999, "quote_volume": 275054.24529, "trades": 3584, "taker_buy_base": 570461.1, "taker_buy_quote": 153462.58181 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2693, "high": 0.2709, "low": 0.2629, "close": 0.2647, "volume": 955287.3, "close_time": 1762520399999, "quote_volume": 254815.45405, "trades": 2124, "taker_buy_base": 429871.4, "taker_buy_quote": 114857.52211 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2649, "high": 0.2693, "low": 0.2637, "close": 0.2679, "volume": 660126.7, "close_time": 1762523999999, "quote_volume": 176392.98508, "trades": 2083, "taker_buy_base": 449913.9, "taker_buy_quote": 120323.90876 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2678, "high": 0.2767, "low": 0.2636, "close": 0.2749, "volume": 2094424.6, "close_time": 1762527599999, "quote_volume": 563759.45523, "trades": 5430, "taker_buy_base": 972190.3, "taker_buy_quote": 262486.54725 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2751, "high": 0.2813, "low": 0.2728, "close": 0.2801, "volume": 2526452.6, "close_time": 1762531199999, "quote_volume": 701385.76528, "trades": 6615, "taker_buy_base": 1330337.2, "taker_buy_quote": 368920.70126 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2801, "high": 0.295, "low": 0.2793, "close": 0.2935, "volume": 3014213.7, "close_time": 1762534799999, "quote_volume": 867356.38417, "trades": 7227, "taker_buy_base": 1368986.6, "taker_buy_quote": 394340.14276 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2935, "high": 0.2986, "low": 0.2892, "close": 0.2984, "volume": 2521340.0, "close_time": 1762538399999, "quote_volume": 741258.82735, "trades": 4939, "taker_buy_base": 1240116.3, "taker_buy_quote": 365101.62261 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2984, "high": 0.3041, "low": 0.2979, "close": 0.2997, "volume": 3267782.1, "close_time": 1762541999999, "quote_volume": 983514.12589, "trades": 4385, "taker_buy_base": 1707991.6, "taker_buy_quote": 513980.0296 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2997, "high": 0.3031, "low": 0.2987, "close": 0.3021, "volume": 1662420.6, "close_time": 1762545599999, "quote_volume": 500570.96935, "trades": 2709, "taker_buy_base": 707698.1, "taker_buy_quote": 213095.76898 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.302, "high": 0.3039, "low": 0.3, "close": 0.3029, "volume": 638037.6, "close_time": 1762549199999, "quote_volume": 192670.46684, "trades": 1724, "taker_buy_base": 335534.3, "taker_buy_quote": 101332.08735 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3031, "high": 0.3051, "low": 0.3024, "close": 0.3041, "volume": 559979.1, "close_time": 1762552799999, "quote_volume": 170071.04817, "trades": 1551, "taker_buy_base": 306000.9, "taker_buy_quote": 92937.11281 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3041, "high": 0.3055, "low": 0.3025, "close": 0.3031, "volume": 734427.2, "close_time": 1762556399999, "quote_volume": 222899.32433, "trades": 1677, "taker_buy_base": 332513.0, "taker_buy_quote": 101030.62509 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.303, "high": 0.303, "low": 0.2982, "close": 0.2995, "volume": 1138601.8, "close_time": 1762559999999, "quote_volume": 341842.21609, "trades": 2592, "taker_buy_base": 576474.3, "taker_buy_quote": 173015.61663 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2995, "high": 0.3047, "low": 0.2971, "close": 0.2971, "volume": 739345.7, "close_time": 1762563599999, "quote_volume": 222864.46514, "trades": 2827, "taker_buy_base": 403372.8, "taker_buy_quote": 121683.28415 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.2972, "high": 0.3038, "low": 0.2968, "close": 0.3038, "volume": 785785.5, "close_time": 1762567199999, "quote_volume": 236153.07429, "trades": 1959, "taker_buy_base": 454838.2, "taker_buy_quote": 136490.37798 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3038, "high": 0.3132, "low": 0.3037, "close": 0.3083, "volume": 1045665.2, "close_time": 1762570799999, "quote_volume": 323062.37327, "trades": 2455, "taker_buy_base": 591662.2, "taker_buy_quote": 182851.58642 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3083, "high": 0.31, "low": 0.3031, "close": 0.3031, "volume": 906677.2, "close_time": 1762574399999, "quote_volume": 278932.5351, "trades": 1940, "taker_buy_base": 358064.2, "taker_buy_quote": 110156.47373 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3033, "high": 0.3073, "low": 0.3032, "close": 0.3043, "volume": 648272.2, "close_time": 1762577999999, "quote_volume": 197810.04319, "trades": 1537, "taker_buy_base": 347345.1, "taker_buy_quote": 105960.63982 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3042, "high": 0.305, "low": 0.2976, "close": 0.2981, "volume": 1067600.8, "close_time": 1762581599999, "quote_volume": 321596.13911, "trades": 2105, "taker_buy_base": 568603.6, "taker_buy_quote": 171193.69016 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2981, "high": 0.3005, "low": 0.2958, "close": 0.2985, "volume": 814926.7, "close_time": 1762585199999, "quote_volume": 242831.33059, "trades": 1700, "taker_buy_base": 403010.9, "taker_buy_quote": 120096.04997 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2984, "high": 0.2989, "low": 0.2947, "close": 0.2984, "volume": 943776.6, "close_time": 1762588799999, "quote_volume": 280246.20795, "trades": 1412, "taker_buy_base": 428430.8, "taker_buy_quote": 127381.65544 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2983, "high": 0.3027, "low": 0.2957, "close": 0.3007, "volume": 1196853.3, "close_time": 1762592399999, "quote_volume": 358246.83942, "trades": 1529, "taker_buy_base": 855294.9, "taker_buy_quote": 255753.0365 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3006, "high": 0.3008, "low": 0.2958, "close": 0.2972, "volume": 632518.1, "close_time": 1762595999999, "quote_volume": 188668.82809, "trades": 1375, "taker_buy_base": 296492.6, "taker_buy_quote": 88352.85176 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2972, "high": 0.3009, "low": 0.2968, "close": 0.3003, "volume": 380577.9, "close_time": 1762599599999, "quote_volume": 113668.01801, "trades": 901, "taker_buy_base": 227610.7, "taker_buy_quote": 67978.80028 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3002, "high": 0.3034, "low": 0.2994, "close": 0.301, "volume": 837750.1, "close_time": 1762603199999, "quote_volume": 252286.44965, "trades": 1433, "taker_buy_base": 470123.9, "taker_buy_quote": 141557.15788 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3009, "high": 0.3023, "low": 0.2987, "close": 0.3007, "volume": 599946.1, "close_time": 1762606799999, "quote_volume": 180387.61456, "trades": 1246, "taker_buy_base": 274262.0, "taker_buy_quote": 82475.19788 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3008, "high": 0.3011, "low": 0.294, "close": 0.2944, "volume": 1364862.1, "close_time": 1762610399999, "quote_volume": 404772.40803, "trades": 1689, "taker_buy_base": 479593.0, "taker_buy_quote": 142350.64823 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2945, "high": 0.2958, "low": 0.2907, "close": 0.2942, "volume": 1592666.5, "close_time": 1762613999999, "quote_volume": 467085.17484, "trades": 1886, "taker_buy_base": 824579.3, "taker_buy_quote": 241966.67412 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2943, "high": 0.295, "low": 0.2881, "close": 0.2895, "volume": 1779832.0, "close_time": 1762617599999, "quote_volume": 516713.47541, "trades": 1761, "taker_buy_base": 874141.1, "taker_buy_quote": 253930.50373 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2897, "high": 0.2916, "low": 0.2873, "close": 0.291, "volume": 1251214.6, "close_time": 1762621199999, "quote_volume": 362416.9564, "trades": 1733, "taker_buy_base": 624930.9, "taker_buy_quote": 181036.02254 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.2909, "high": 0.2933, "low": 0.2896, "close": 0.2919, "volume": 470738.5, "close_time": 1762624799999, "quote_volume": 137173.14801, "trades": 907, "taker_buy_base": 228520.6, "taker_buy_quote": 66679.25002 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2919, "high": 0.2933, "low": 0.2909, "close": 0.2929, "volume": 297537.9, "close_time": 1762628399999, "quote_volume": 86893.63524, "trades": 702, "taker_buy_base": 139394.0, "taker_buy_quote": 40699.42696 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2928, "high": 0.2934, "low": 0.2893, "close": 0.292, "volume": 484883.8, "close_time": 1762631999999, "quote_volume": 141124.60383, "trades": 807, "taker_buy_base": 191708.2, "taker_buy_quote": 55826.51267 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2919, "high": 0.2938, "low": 0.2902, "close": 0.2932, "volume": 236587.0, "close_time": 1762635599999, "quote_volume": 69098.52449, "trades": 597, "taker_buy_base": 166322.7, "taker_buy_quote": 48596.5603 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2932, "high": 0.2951, "low": 0.2927, "close": 0.2949, "volume": 349629.9, "close_time": 1762639199999, "quote_volume": 102737.74543, "trades": 540, "taker_buy_base": 229525.4, "taker_buy_quote": 67454.12951 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2948, "high": 0.2975, "low": 0.294, "close": 0.2965, "volume": 343248.0, "close_time": 1762642799999, "quote_volume": 101409.80371, "trades": 530, "taker_buy_base": 249463.7, "taker_buy_quote": 73682.70973 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2967, "high": 0.2986, "low": 0.2956, "close": 0.2981, "volume": 222107.0, "close_time": 1762646399999, "quote_volume": 66108.22512, "trades": 373, "taker_buy_base": 125830.1, "taker_buy_quote": 37464.96699 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2981, "high": 0.2984, "low": 0.2934, "close": 0.294, "volume": 339196.1, "close_time": 1762649999999, "quote_volume": 100381.86777, "trades": 736, "taker_buy_base": 200411.5, "taker_buy_quote": 59310.305 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.294, "high": 0.2966, "low": 0.2929, "close": 0.2948, "volume": 271425.7, "close_time": 1762653599999, "quote_volume": 79984.07511, "trades": 816, "taker_buy_base": 167088.9, "taker_buy_quote": 49223.83634 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2948, "high": 0.2951, "low": 0.2865, "close": 0.2875, "volume": 698183.0, "close_time": 1762657199999, "quote_volume": 202568.0339, "trades": 1212, "taker_buy_base": 286641.8, "taker_buy_quote": 83214.77623 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2874, "high": 0.2888, "low": 0.2843, "close": 0.2866, "volume": 594553.7, "close_time": 1762660799999, "quote_volume": 170443.19821, "trades": 1028, "taker_buy_base": 263603.1, "taker_buy_quote": 75633.76218 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2867, "high": 0.2897, "low": 0.286, "close": 0.287, "volume": 242500.0, "close_time": 1762664399999, "quote_volume": 69770.34807, "trades": 602, "taker_buy_base": 126986.2, "taker_buy_quote": 36552.46228 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.2869, "high": 0.2885, "low": 0.2856, "close": 0.2881, "volume": 185540.9, "close_time": 1762667999999, "quote_volume": 53292.47399, "trades": 506, "taker_buy_base": 122331.6, "taker_buy_quote": 35137.29058 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2882, "high": 0.2901, "low": 0.2868, "close": 0.2879, "volume": 201985.1, "close_time": 1762671599999, "quote_volume": 58217.99447, "trades": 459, "taker_buy_base": 70801.5, "taker_buy_quote": 20440.11315 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.288, "high": 0.2934, "low": 0.2878, "close": 0.2927, "volume": 458403.7, "close_time": 1762675199999, "quote_volume": 133334.72002, "trades": 712, "taker_buy_base": 281879.4, "taker_buy_quote": 81957.20734 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2927, "high": 0.2928, "low": 0.2887, "close": 0.2896, "volume": 397027.1, "close_time": 1762678799999, "quote_volume": 115491.36322, "trades": 669, "taker_buy_base": 255439.6, "taker_buy_quote": 74273.10008 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2897, "high": 0.2921, "low": 0.2866, "close": 0.2872, "volume": 605050.9, "close_time": 1762682399999, "quote_volume": 175265.54073, "trades": 774, "taker_buy_base": 300493.9, "taker_buy_quote": 87009.7203 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.287, "high": 0.2902, "low": 0.2846, "close": 0.29, "volume": 533531.9, "close_time": 1762685999999, "quote_volume": 152939.1574, "trades": 1162, "taker_buy_base": 231023.6, "taker_buy_quote": 66295.48507 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2902, "high": 0.2946, "low": 0.2902, "close": 0.2921, "volume": 705997.8, "close_time": 1762689599999, "quote_volume": 206890.94632, "trades": 1211, "taker_buy_base": 331581.4, "taker_buy_quote": 97186.92407 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2921, "high": 0.2946, "low": 0.2914, "close": 0.2932, "volume": 1000930.5, "close_time": 1762693199999, "quote_volume": 293585.72687, "trades": 1091, "taker_buy_base": 557843.7, "taker_buy_quote": 163614.01509 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.2933, "high": 0.2962, "low": 0.2928, "close": 0.2946, "volume": 459013.1, "close_time": 1762696799999, "quote_volume": 135207.15255, "trades": 860, "taker_buy_base": 220392.5, "taker_buy_quote": 64918.49637 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.2944, "high": 0.3028, "low": 0.2932, "close": 0.2975, "volume": 1973147.7, "close_time": 1762700399999, "quote_volume": 590308.82752, "trades": 2526, "taker_buy_base": 916506.3, "taker_buy_quote": 273963.94506 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2979, "high": 0.3018, "low": 0.2979, "close": 0.2992, "volume": 951853.1, "close_time": 1762703999999, "quote_volume": 286022.4489, "trades": 1333, "taker_buy_base": 570193.1, "taker_buy_quote": 171360.22023 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2991, "high": 0.3017, "low": 0.2976, "close": 0.3006, "volume": 887022.8, "close_time": 1762707599999, "quote_volume": 265717.69391, "trades": 1263, "taker_buy_base": 476395.2, "taker_buy_quote": 142785.37048 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3006, "high": 0.3009, "low": 0.2968, "close": 0.2978, "volume": 598156.3, "close_time": 1762711199999, "quote_volume": 178598.01177, "trades": 913, "taker_buy_base": 211132.0, "taker_buy_quote": 63014.5548 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.298, "high": 0.301, "low": 0.296, "close": 0.3005, "volume": 512512.3, "close_time": 1762714799999, "quote_volume": 152582.22213, "trades": 735, "taker_buy_base": 272837.9, "taker_buy_quote": 81271.14325 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3005, "high": 0.3028, "low": 0.2992, "close": 0.3028, "volume": 713181.5, "close_time": 1762718399999, "quote_volume": 214457.90396, "trades": 938, "taker_buy_base": 386943.3, "taker_buy_quote": 116369.5853 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3029, "high": 0.3032, "low": 0.3, "close": 0.3005, "volume": 499568.1, "close_time": 1762721999999, "quote_volume": 150553.3404, "trades": 786, "taker_buy_base": 214104.3, "taker_buy_quote": 64545.89406 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3005, "high": 0.301, "low": 0.2988, "close": 0.3004, "volume": 172978.6, "close_time": 1762725599999, "quote_volume": 51905.82429, "trades": 421, "taker_buy_base": 80167.8, "taker_buy_quote": 24059.81848 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3004, "high": 0.3007, "low": 0.2974, "close": 0.2995, "volume": 328491.4, "close_time": 1762729199999, "quote_volume": 98197.05482, "trades": 543, "taker_buy_base": 183923.1, "taker_buy_quote": 54983.3937 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2998, "high": 0.3028, "low": 0.298, "close": 0.2994, "volume": 722457.6, "close_time": 1762732799999, "quote_volume": 216542.13632, "trades": 1054, "taker_buy_base": 345671.5, "taker_buy_quote": 103725.2405 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2994, "high": 0.3053, "low": 0.2969, "close": 0.3034, "volume": 711986.2, "close_time": 1762736399999, "quote_volume": 215006.4995, "trades": 1357, "taker_buy_base": 428905.6, "taker_buy_quote": 129605.19963 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3033, "high": 0.305, "low": 0.3008, "close": 0.3009, "volume": 756525.3, "close_time": 1762739999999, "quote_volume": 228674.75436, "trades": 1036, "taker_buy_base": 314846.7, "taker_buy_quote": 95132.41838 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3008, "high": 0.3021, "low": 0.2992, "close": 0.3013, "volume": 372763.3, "close_time": 1762743599999, "quote_volume": 112084.356, "trades": 738, "taker_buy_base": 205094.3, "taker_buy_quote": 61662.08717 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3014, "high": 0.3038, "low": 0.3014, "close": 0.3021, "volume": 263063.2, "close_time": 1762747199999, "quote_volume": 79582.03614, "trades": 741, "taker_buy_base": 120751.5, "taker_buy_quote": 36537.0598 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.302, "high": 0.3032, "low": 0.3, "close": 0.3026, "volume": 319998.8, "close_time": 1762750799999, "quote_volume": 96455.87074, "trades": 669, "taker_buy_base": 177652.4, "taker_buy_quote": 53526.51378 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3028, "high": 0.3044, "low": 0.3001, "close": 0.302, "volume": 261199.0, "close_time": 1762754399999, "quote_volume": 78946.17771, "trades": 745, "taker_buy_base": 119242.7, "taker_buy_quote": 36067.79314 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3022, "high": 0.3029, "low": 0.2994, "close": 0.3013, "volume": 358485.8, "close_time": 1762757999999, "quote_volume": 107859.1514, "trades": 680, "taker_buy_base": 136963.0, "taker_buy_quote": 41210.57 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3014, "high": 0.3029, "low": 0.2996, "close": 0.3007, "volume": 213226.6, "close_time": 1762761599999, "quote_volume": 64239.44203, "trades": 583, "taker_buy_base": 79197.0, "taker_buy_quote": 23865.75075 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3006, "high": 0.3008, "low": 0.2961, "close": 0.2977, "volume": 552105.0, "close_time": 1762765199999, "quote_volume": 164740.58297, "trades": 1016, "taker_buy_base": 213507.0, "taker_buy_quote": 63809.37261 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.2977, "high": 0.3048, "low": 0.2971, "close": 0.3038, "volume": 585271.3, "close_time": 1762768799999, "quote_volume": 177028.76509, "trades": 1089, "taker_buy_base": 368722.7, "taker_buy_quote": 111531.56321 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3039, "high": 0.3049, "low": 0.2993, "close": 0.3011, "volume": 557190.5, "close_time": 1762772399999, "quote_volume": 168229.92735, "trades": 1143, "taker_buy_base": 196580.6, "taker_buy_quote": 59466.27944 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3012, "high": 0.3057, "low": 0.3009, "close": 0.3036, "volume": 449302.8, "close_time": 1762775999999, "quote_volume": 136490.3618, "trades": 958, "taker_buy_base": 253641.3, "taker_buy_quote": 77087.95638 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3036, "high": 0.3038, "low": 0.3007, "close": 0.3013, "volume": 382924.4, "close_time": 1762779599999, "quote_volume": 115646.83733, "trades": 853, "taker_buy_base": 154381.6, "taker_buy_quote": 46633.64811 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3014, "high": 0.3033, "low": 0.2983, "close": 0.3017, "volume": 1220327.3, "close_time": 1762783199999, "quote_volume": 366868.62258, "trades": 1573, "taker_buy_base": 456441.4, "taker_buy_quote": 137444.46841 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3017, "high": 0.3017, "low": 0.2924, "close": 0.2944, "volume": 1530467.2, "close_time": 1762786799999, "quote_volume": 452908.94832, "trades": 2230, "taker_buy_base": 611157.4, "taker_buy_quote": 180846.88374 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.2946, "high": 0.299, "low": 0.2938, "close": 0.295, "volume": 825371.4, "close_time": 1762790399999, "quote_volume": 244098.10915, "trades": 1692, "taker_buy_base": 382358.8, "taker_buy_quote": 113095.95659 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2949, "high": 0.2974, "low": 0.2917, "close": 0.2933, "volume": 594038.3, "close_time": 1762793999999, "quote_volume": 174843.05047, "trades": 1323, "taker_buy_base": 283701.5, "taker_buy_quote": 83623.1005 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.2934, "high": 0.2988, "low": 0.293, "close": 0.2981, "volume": 579625.8, "close_time": 1762797599999, "quote_volume": 171853.44678, "trades": 1037, "taker_buy_base": 363869.4, "taker_buy_quote": 107874.33661 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.2981, "high": 0.3, "low": 0.2967, "close": 0.2967, "volume": 570255.5, "close_time": 1762801199999, "quote_volume": 170138.42882, "trades": 993, "taker_buy_base": 364282.2, "taker_buy_quote": 108705.69751 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.2968, "high": 0.3037, "low": 0.2968, "close": 0.3014, "volume": 811422.7, "close_time": 1762804799999, "quote_volume": 243819.38024, "trades": 1353, "taker_buy_base": 492501.4, "taker_buy_quote": 147937.83077 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3014, "high": 0.3055, "low": 0.3011, "close": 0.302, "volume": 452715.6, "close_time": 1762808399999, "quote_volume": 137190.62625, "trades": 889, "taker_buy_base": 231057.0, "taker_buy_quote": 70028.96613 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3021, "high": 0.3031, "low": 0.2988, "close": 0.3024, "volume": 432873.6, "close_time": 1762811999999, "quote_volume": 130097.2848, "trades": 1081, "taker_buy_base": 198922.2, "taker_buy_quote": 59830.07033 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3024, "high": 0.3119, "low": 0.3, "close": 0.3109, "volume": 828964.9, "close_time": 1762815599999, "quote_volume": 254302.63056, "trades": 1497, "taker_buy_base": 504686.9, "taker_buy_quote": 154736.25068 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3112, "high": 0.3115, "low": 0.3059, "close": 0.3068, "volume": 598847.6, "close_time": 1762819199999, "quote_volume": 184618.12348, "trades": 1199, "taker_buy_base": 288235.7, "taker_buy_quote": 88815.48951 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3069, "high": 0.3081, "low": 0.3018, "close": 0.3046, "volume": 460953.6, "close_time": 1762822799999, "quote_volume": 140713.68532, "trades": 1315, "taker_buy_base": 208980.1, "taker_buy_quote": 63792.2825 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3046, "high": 0.3138, "low": 0.3039, "close": 0.3054, "volume": 1081260.0, "close_time": 1762826399999, "quote_volume": 333910.60299, "trades": 2256, "taker_buy_base": 543107.9, "taker_buy_quote": 167852.35837 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3054, "high": 0.3125, "low": 0.3032, "close": 0.3099, "volume": 861990.2, "close_time": 1762829999999, "quote_volume": 265550.19586, "trades": 1707, "taker_buy_base": 426488.3, "taker_buy_quote": 131357.00194 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3098, "high": 0.3117, "low": 0.3083, "close": 0.3094, "volume": 509975.7, "close_time": 1762833599999, "quote_volume": 158041.13205, "trades": 999, "taker_buy_base": 256651.8, "taker_buy_quote": 79534.30092 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3093, "high": 0.31, "low": 0.3037, "close": 0.3042, "volume": 351632.5, "close_time": 1762837199999, "quote_volume": 107666.37966, "trades": 980, "taker_buy_base": 144233.5, "taker_buy_quote": 44185.03574 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3042, "high": 0.3042, "low": 0.2979, "close": 0.2982, "volume": 498637.0, "close_time": 1762840799999, "quote_volume": 149739.2351, "trades": 1203, "taker_buy_base": 200602.6, "taker_buy_quote": 60196.82063 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2981, "high": 0.3, "low": 0.2962, "close": 0.2989, "volume": 490030.1, "close_time": 1762844399999, "quote_volume": 145919.71676, "trades": 1038, "taker_buy_base": 202148.3, "taker_buy_quote": 60207.81562 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2989, "high": 0.2989, "low": 0.2926, "close": 0.2927, "volume": 816576.6, "close_time": 1762847999999, "quote_volume": 241193.30541, "trades": 1158, "taker_buy_base": 403927.2, "taker_buy_quote": 119403.70159 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2926, "high": 0.2952, "low": 0.2913, "close": 0.2937, "volume": 649744.4, "close_time": 1762851599999, "quote_volume": 190459.65339, "trades": 926, "taker_buy_base": 315320.8, "taker_buy_quote": 92524.69672 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2937, "high": 0.2967, "low": 0.292, "close": 0.292, "volume": 569532.7, "close_time": 1762855199999, "quote_volume": 167684.03549, "trades": 684, "taker_buy_base": 293661.5, "taker_buy_quote": 86474.68787 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.292, "high": 0.293, "low": 0.2904, "close": 0.2918, "volume": 819751.4, "close_time": 1762858799999, "quote_volume": 239118.56554, "trades": 990, "taker_buy_base": 441091.6, "taker_buy_quote": 128689.75351 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.292, "high": 0.2941, "low": 0.2912, "close": 0.2924, "volume": 296133.5, "close_time": 1762862399999, "quote_volume": 86753.72455, "trades": 654, "taker_buy_base": 115437.5, "taker_buy_quote": 33822.06878 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2925, "high": 0.295, "low": 0.289, "close": 0.2898, "volume": 1048446.0, "close_time": 1762865999999, "quote_volume": 304803.43349, "trades": 1391, "taker_buy_base": 461464.0, "taker_buy_quote": 134271.59445 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2901, "high": 0.2925, "low": 0.2882, "close": 0.2888, "volume": 571385.2, "close_time": 1762869599999, "quote_volume": 165804.42712, "trades": 1201, "taker_buy_base": 209526.7, "taker_buy_quote": 60797.22654 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2887, "high": 0.2912, "low": 0.2848, "close": 0.291, "volume": 1077643.0, "close_time": 1762873199999, "quote_volume": 310053.28205, "trades": 1440, "taker_buy_base": 582259.2, "taker_buy_quote": 167547.39667 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2909, "high": 0.2909, "low": 0.284, "close": 0.2849, "volume": 840931.4, "close_time": 1762876799999, "quote_volume": 240496.21508, "trades": 1401, "taker_buy_base": 456614.1, "taker_buy_quote": 130591.56943 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2848, "high": 0.287, "low": 0.2834, "close": 0.2852, "volume": 800497.7, "close_time": 1762880399999, "quote_volume": 228433.67601, "trades": 1204, "taker_buy_base": 342324.3, "taker_buy_quote": 97694.56707 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2852, "high": 0.2874, "low": 0.281, "close": 0.2829, "volume": 696074.6, "close_time": 1762883999999, "quote_volume": 197200.29736, "trades": 1225, "taker_buy_base": 277966.9, "taker_buy_quote": 78842.66327 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.283, "high": 0.2841, "low": 0.2804, "close": 0.2821, "volume": 545272.2, "close_time": 1762887599999, "quote_volume": 153700.67716, "trades": 954, "taker_buy_base": 309154.5, "taker_buy_quote": 87142.53952 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2821, "high": 0.2826, "low": 0.2798, "close": 0.2805, "volume": 519957.8, "close_time": 1762891199999, "quote_volume": 146199.84075, "trades": 809, "taker_buy_base": 225784.6, "taker_buy_quote": 63559.38756 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2776, "close": 0.2784, "volume": 700722.1, "close_time": 1762894799999, "quote_volume": 195505.80407, "trades": 862, "taker_buy_base": 312506.9, "taker_buy_quote": 87234.00893 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2784, "high": 0.2807, "low": 0.2764, "close": 0.2774, "volume": 468523.6, "close_time": 1762898399999, "quote_volume": 130409.88083, "trades": 885, "taker_buy_base": 217035.5, "taker_buy_quote": 60465.60544 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2773, "high": 0.2811, "low": 0.2758, "close": 0.2805, "volume": 479410.8, "close_time": 1762901999999, "quote_volume": 133566.4668, "trades": 855, "taker_buy_base": 280333.4, "taker_buy_quote": 78111.14957 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2804, "high": 0.2804, "low": 0.2744, "close": 0.2754, "volume": 406979.2, "close_time": 1762905599999, "quote_volume": 112856.85305, "trades": 834, "taker_buy_base": 272562.4, "taker_buy_quote": 75638.01204 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2755, "high": 0.2774, "low": 0.2737, "close": 0.2739, "volume": 588375.8, "close_time": 1762909199999, "quote_volume": 162118.04268, "trades": 1505, "taker_buy_base": 348569.9, "taker_buy_quote": 96092.56287 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.274, "high": 0.2781, "low": 0.274, "close": 0.277, "volume": 757635.2, "close_time": 1762912799999, "quote_volume": 209907.99041, "trades": 1364, "taker_buy_base": 518980.4, "taker_buy_quote": 143814.95449 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.277, "high": 0.2778, "low": 0.2727, "close": 0.2748, "volume": 553659.4, "close_time": 1762916399999, "quote_volume": 152267.27279, "trades": 1079, "taker_buy_base": 258897.2, "taker_buy_quote": 71253.38441 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2747, "high": 0.2768, "low": 0.2742, "close": 0.2762, "volume": 297630.5, "close_time": 1762919999999, "quote_volume": 81926.35328, "trades": 617, "taker_buy_base": 188124.1, "taker_buy_quote": 51796.34081 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2763, "high": 0.2768, "low": 0.2752, "close": 0.2767, "volume": 270139.3, "close_time": 1762923599999, "quote_volume": 74521.45333, "trades": 575, "taker_buy_base": 201099.9, "taker_buy_quote": 55480.36711 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.2768, "high": 0.2781, "low": 0.2762, "close": 0.2766, "volume": 348169.6, "close_time": 1762927199999, "quote_volume": 96445.75414, "trades": 699, "taker_buy_base": 192086.7, "taker_buy_quote": 53196.44119 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2766, "high": 0.2784, "low": 0.2764, "close": 0.2765, "volume": 330423.5, "close_time": 1762930799999, "quote_volume": 91662.8836, "trades": 616, "taker_buy_base": 226770.8, "taker_buy_quote": 62918.83119 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2765, "high": 0.2771, "low": 0.2729, "close": 0.2734, "volume": 512157.1, "close_time": 1762934399999, "quote_volume": 140837.44537, "trades": 972, "taker_buy_base": 258005.5, "taker_buy_quote": 71022.71179 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2735, "high": 0.2792, "low": 0.2735, "close": 0.278, "volume": 529349.9, "close_time": 1762937999999, "quote_volume": 146474.96063, "trades": 1000, "taker_buy_base": 337543.8, "taker_buy_quote": 93380.82398 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2783, "high": 0.2804, "low": 0.2766, "close": 0.2771, "volume": 724177.3, "close_time": 1762941599999, "quote_volume": 201748.92708, "trades": 1070, "taker_buy_base": 316751.5, "taker_buy_quote": 88151.07131 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2771, "high": 0.2799, "low": 0.277, "close": 0.2785, "volume": 398662.4, "close_time": 1762945199999, "quote_volume": 110906.97288, "trades": 698, "taker_buy_base": 260178.5, "taker_buy_quote": 72364.42561 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2784, "high": 0.2806, "low": 0.2763, "close": 0.277, "volume": 610002.7, "close_time": 1762948799999, "quote_volume": 170032.18364, "trades": 1007, "taker_buy_base": 353826.7, "taker_buy_quote": 98693.86147 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2768, "high": 0.2775, "low": 0.2739, "close": 0.2751, "volume": 657623.3, "close_time": 1762952399999, "quote_volume": 181168.10686, "trades": 1077, "taker_buy_base": 418439.1, "taker_buy_quote": 115327.67221 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2752, "high": 0.2798, "low": 0.274, "close": 0.2791, "volume": 643119.7, "close_time": 1762955999999, "quote_volume": 177925.1446, "trades": 976, "taker_buy_base": 449936.7, "taker_buy_quote": 124523.3844 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2677, "close": 0.2714, "volume": 1561174.6, "close_time": 1762959599999, "quote_volume": 425741.84969, "trades": 2721, "taker_buy_base": 863301.3, "taker_buy_quote": 235441.12398 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2713, "high": 0.2737, "low": 0.2639, "close": 0.2652, "volume": 1615434.4, "close_time": 1762963199999, "quote_volume": 434204.01414, "trades": 3258, "taker_buy_base": 870219.7, "taker_buy_quote": 234258.10299 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2652, "high": 0.266, "low": 0.2598, "close": 0.261, "volume": 2333569.0, "close_time": 1762966799999, "quote_volume": 612890.47512, "trades": 4161, "taker_buy_base": 1042583.8, "taker_buy_quote": 273724.67103 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.261, "high": 0.2637, "low": 0.2582, "close": 0.2622, "volume": 1086219.1, "close_time": 1762970399999, "quote_volume": 283133.12991, "trades": 2269, "taker_buy_base": 650882.7, "taker_buy_quote": 169615.78655 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2622, "high": 0.2631, "low": 0.2593, "close": 0.2595, "volume": 1089657.7, "close_time": 1762973999999, "quote_volume": 285431.77844, "trades": 1374, "taker_buy_base": 792924.1, "taker_buy_quote": 207687.64609 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2595, "high": 0.2602, "low": 0.2567, "close": 0.2591, "volume": 909666.9, "close_time": 1762977599999, "quote_volume": 234944.83196, "trades": 1480, "taker_buy_base": 517921.8, "taker_buy_quote": 133809.7577 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.259, "high": 0.2616, "low": 0.2583, "close": 0.2599, "volume": 933158.8, "close_time": 1762981199999, "quote_volume": 243163.27174, "trades": 1280, "taker_buy_base": 300582.5, "taker_buy_quote": 78170.68811 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2599, "high": 0.2604, "low": 0.2588, "close": 0.26, "volume": 623578.9, "close_time": 1762984799999, "quote_volume": 161845.8147, "trades": 957, "taker_buy_base": 378059.1, "taker_buy_quote": 98104.47136 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.26, "high": 0.261, "low": 0.2581, "close": 0.2598, "volume": 2205603.5, "close_time": 1762988399999, "quote_volume": 573066.08317, "trades": 1922, "taker_buy_base": 1032967.1, "taker_buy_quote": 268178.64132 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2582, "close": 0.2594, "volume": 354547.1, "close_time": 1762991999999, "quote_volume": 91851.70844, "trades": 602, "taker_buy_base": 171328.2, "taker_buy_quote": 44366.57879 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2594, "high": 0.2616, "low": 0.259, "close": 0.2599, "volume": 305597.2, "close_time": 1762995599999, "quote_volume": 79510.19474, "trades": 660, "taker_buy_base": 156769.4, "taker_buy_quote": 40797.36928 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2599, "high": 0.2643, "low": 0.2599, "close": 0.2628, "volume": 1013220.5, "close_time": 1762999199999, "quote_volume": 265588.00384, "trades": 1444, "taker_buy_base": 592424.5, "taker_buy_quote": 155257.83789 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2628, "high": 0.2638, "low": 0.2615, "close": 0.2626, "volume": 189943.5, "close_time": 1763002799999, "quote_volume": 49886.31839, "trades": 639, "taker_buy_base": 101639.0, "taker_buy_quote": 26687.30224 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2624, "high": 0.2673, "low": 0.2585, "close": 0.2647, "volume": 548661.5, "close_time": 1763006399999, "quote_volume": 144548.63602, "trades": 1869, "taker_buy_base": 293308.1, "taker_buy_quote": 77381.85291 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2648, "high": 0.2661, "low": 0.263, "close": 0.2648, "volume": 919548.1, "close_time": 1763009999999, "quote_volume": 243198.7274, "trades": 2000, "taker_buy_base": 650969.6, "taker_buy_quote": 172104.3211 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2646, "high": 0.269, "low": 0.2632, "close": 0.2682, "volume": 557143.9, "close_time": 1763013599999, "quote_volume": 148338.86211, "trades": 1761, "taker_buy_base": 304916.8, "taker_buy_quote": 81176.47572 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2683, "high": 0.2689, "low": 0.2671, "close": 0.2672, "volume": 405890.3, "close_time": 1763017199999, "quote_volume": 108824.53319, "trades": 1475, "taker_buy_base": 280890.8, "taker_buy_quote": 75317.75651 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2672, "high": 0.2691, "low": 0.2669, "close": 0.2676, "volume": 949539.7, "close_time": 1763020799999, "quote_volume": 254436.05756, "trades": 1634, "taker_buy_base": 432026.2, "taker_buy_quote": 115779.92538 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2675, "high": 0.2698, "low": 0.2674, "close": 0.2685, "volume": 326863.5, "close_time": 1763024399999, "quote_volume": 87809.73479, "trades": 890, "taker_buy_base": 204047.5, "taker_buy_quote": 54809.24552 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2687, "high": 0.2689, "low": 0.2643, "close": 0.2649, "volume": 1021636.0, "close_time": 1763027999999, "quote_volume": 272331.4062, "trades": 1276, "taker_buy_base": 480469.8, "taker_buy_quote": 128162.11046 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.265, "high": 0.2689, "low": 0.265, "close": 0.2661, "volume": 708715.8, "close_time": 1763031599999, "quote_volume": 189254.10209, "trades": 1084, "taker_buy_base": 400297.0, "taker_buy_quote": 106950.78814 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2662, "high": 0.2674, "low": 0.2655, "close": 0.266, "volume": 380402.8, "close_time": 1763035199999, "quote_volume": 101332.19852, "trades": 573, "taker_buy_base": 251462.4, "taker_buy_quote": 66985.94571 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2659, "high": 0.2677, "low": 0.2651, "close": 0.2675, "volume": 557756.6, "close_time": 1763038799999, "quote_volume": 148402.4678, "trades": 768, "taker_buy_base": 305781.9, "taker_buy_quote": 81414.23654 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2675, "high": 0.2688, "low": 0.2643, "close": 0.2658, "volume": 1204803.5, "close_time": 1763042399999, "quote_volume": 321335.08789, "trades": 1254, "taker_buy_base": 820216.6, "taker_buy_quote": 218845.01553 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2656, "high": 0.2706, "low": 0.2615, "close": 0.2684, "volume": 1305494.2, "close_time": 1763045999999, "quote_volume": 347063.43104, "trades": 1816, "taker_buy_base": 765760.3, "taker_buy_quote": 203745.3548 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2683, "high": 0.2693, "low": 0.2611, "close": 0.2631, "volume": 1088434.1, "close_time": 1763049599999, "quote_volume": 288445.07962, "trades": 1510, "taker_buy_base": 564587.2, "taker_buy_quote": 149777.56944 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.263, "high": 0.2635, "low": 0.2568, "close": 0.2574, "volume": 1422909.2, "close_time": 1763053199999, "quote_volume": 370889.28701, "trades": 1970, "taker_buy_base": 515632.4, "taker_buy_quote": 134369.56947 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2576, "high": 0.2584, "low": 0.2496, "close": 0.2502, "volume": 1380773.3, "close_time": 1763056799999, "quote_volume": 350740.30765, "trades": 2261, "taker_buy_base": 661867.7, "taker_buy_quote": 168481.62071 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2502, "high": 0.251, "low": 0.2446, "close": 0.2464, "volume": 2663001.3, "close_time": 1763060399999, "quote_volume": 656872.60529, "trades": 3984, "taker_buy_base": 1912414.7, "taker_buy_quote": 471123.59872 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2465, "high": 0.2484, "low": 0.2407, "close": 0.2422, "volume": 1859765.6, "close_time": 1763063999999, "quote_volume": 454975.22503, "trades": 3112, "taker_buy_base": 1026496.1, "taker_buy_quote": 250959.89172 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2422, "high": 0.2433, "low": 0.239, "close": 0.2408, "volume": 1335903.5, "close_time": 1763067599999, "quote_volume": 322303.727, "trades": 2080, "taker_buy_base": 671122.7, "taker_buy_quote": 161989.38284 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2408, "high": 0.2422, "low": 0.2387, "close": 0.2408, "volume": 916030.1, "close_time": 1763071199999, "quote_volume": 220457.77579, "trades": 1327, "taker_buy_base": 402141.5, "taker_buy_quote": 96903.7185 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2407, "high": 0.2449, "low": 0.2404, "close": 0.2438, "volume": 586055.0, "close_time": 1763074799999, "quote_volume": 142423.31798, "trades": 878, "taker_buy_base": 365328.8, "taker_buy_quote": 88742.00534 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2438, "high": 0.2479, "low": 0.2428, "close": 0.2446, "volume": 663213.8, "close_time": 1763078399999, "quote_volume": 163045.69208, "trades": 1098, "taker_buy_base": 302983.0, "taker_buy_quote": 74512.50082 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2446, "high": 0.246, "low": 0.241, "close": 0.2416, "volume": 754194.6, "close_time": 1763081999999, "quote_volume": 183612.27685, "trades": 3614, "taker_buy_base": 336258.3, "taker_buy_quote": 81895.55917 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2416, "high": 0.2432, "low": 0.2398, "close": 0.2402, "volume": 794406.7, "close_time": 1763085599999, "quote_volume": 191836.54896, "trades": 3075, "taker_buy_base": 367241.8, "taker_buy_quote": 88748.31162 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2402, "high": 0.2435, "low": 0.2402, "close": 0.2416, "volume": 710216.7, "close_time": 1763089199999, "quote_volume": 171970.37595, "trades": 2570, "taker_buy_base": 465195.9, "taker_buy_quote": 112622.49862 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2416, "high": 0.2417, "low": 0.2383, "close": 0.2401, "volume": 691956.2, "close_time": 1763092799999, "quote_volume": 165833.86752, "trades": 3053, "taker_buy_base": 457880.1, "taker_buy_quote": 109796.87805 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.24, "high": 0.2404, "low": 0.2305, "close": 0.2358, "volume": 2053558.5, "close_time": 1763096399999, "quote_volume": 483129.53796, "trades": 7009, "taker_buy_base": 977615.4, "taker_buy_quote": 229997.82669 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2357, "high": 0.2415, "low": 0.2347, "close": 0.2411, "volume": 1878733.5, "close_time": 1763099999999, "quote_volume": 446548.99801, "trades": 4338, "taker_buy_base": 856351.6, "taker_buy_quote": 203792.98747 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2412, "high": 0.2462, "low": 0.2375, "close": 0.2452, "volume": 1136022.7, "close_time": 1763103599999, "quote_volume": 273267.36837, "trades": 4213, "taker_buy_base": 599111.6, "taker_buy_quote": 144421.90004 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2452, "high": 0.2466, "low": 0.2432, "close": 0.245, "volume": 978274.0, "close_time": 1763107199999, "quote_volume": 239667.61469, "trades": 4197, "taker_buy_base": 507896.7, "taker_buy_quote": 124411.35885 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.245, "high": 0.2452, "low": 0.2419, "close": 0.2424, "volume": 584576.2, "close_time": 1763110799999, "quote_volume": 142390.54566, "trades": 2948, "taker_buy_base": 242634.1, "taker_buy_quote": 59107.67006 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2424, "high": 0.243, "low": 0.2383, "close": 0.2388, "volume": 708571.8, "close_time": 1763114399999, "quote_volume": 170171.61841, "trades": 3685, "taker_buy_base": 251361.0, "taker_buy_quote": 60418.87172 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2387, "high": 0.2417, "low": 0.2386, "close": 0.2409, "volume": 413863.2, "close_time": 1763117999999, "quote_volume": 99534.52412, "trades": 2254, "taker_buy_base": 210562.6, "taker_buy_quote": 50669.61825 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2408, "high": 0.241, "low": 0.237, "close": 0.239, "volume": 688839.8, "close_time": 1763121599999, "quote_volume": 164562.21389, "trades": 3344, "taker_buy_base": 324001.1, "taker_buy_quote": 77441.90766 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2389, "high": 0.2395, "low": 0.2328, "close": 0.239, "volume": 1483055.2, "close_time": 1763125199999, "quote_volume": 350233.6363, "trades": 6690, "taker_buy_base": 633878.6, "taker_buy_quote": 149703.37527 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.239, "high": 0.2406, "low": 0.236, "close": 0.2392, "volume": 1169493.4, "close_time": 1763128799999, "quote_volume": 278565.90571, "trades": 5070, "taker_buy_base": 589458.1, "taker_buy_quote": 140409.39496 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2392, "high": 0.2453, "low": 0.238, "close": 0.2429, "volume": 3275028.8, "close_time": 1763132399999, "quote_volume": 792655.98077, "trades": 7361, "taker_buy_base": 1795537.6, "taker_buy_quote": 434022.00187 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2429, "high": 0.2477, "low": 0.2404, "close": 0.2452, "volume": 2022580.1, "close_time": 1763135999999, "quote_volume": 492867.65033, "trades": 6071, "taker_buy_base": 912471.6, "taker_buy_quote": 222186.3904 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2453, "high": 0.2492, "low": 0.2444, "close": 0.2476, "volume": 807598.4, "close_time": 1763139599999, "quote_volume": 199064.19991, "trades": 3921, "taker_buy_base": 422718.8, "taker_buy_quote": 104210.57419 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2476, "high": 0.2482, "low": 0.2416, "close": 0.2428, "volume": 609246.7, "close_time": 1763143199999, "quote_volume": 149236.63174, "trades": 1485, "taker_buy_base": 231593.9, "taker_buy_quote": 56867.15873 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2428, "high": 0.2458, "low": 0.2414, "close": 0.2422, "volume": 927122.8, "close_time": 1763146799999, "quote_volume": 225381.30428, "trades": 1237, "taker_buy_base": 516867.2, "taker_buy_quote": 125663.64417 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2422, "high": 0.247, "low": 0.2417, "close": 0.2462, "volume": 1001595.0, "close_time": 1763150399999, "quote_volume": 245441.10688, "trades": 1256, "taker_buy_base": 623291.0, "taker_buy_quote": 152875.32098 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2464, "high": 0.2466, "low": 0.2387, "close": 0.2404, "volume": 775864.1, "close_time": 1763153999999, "quote_volume": 187799.68054, "trades": 1365, "taker_buy_base": 421022.3, "taker_buy_quote": 102148.44668 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2405, "high": 0.2439, "low": 0.2396, "close": 0.2424, "volume": 520174.1, "close_time": 1763157599999, "quote_volume": 126123.39134, "trades": 1116, "taker_buy_base": 267509.5, "taker_buy_quote": 64840.1307 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2423, "high": 0.2437, "low": 0.2393, "close": 0.2404, "volume": 529387.2, "close_time": 1763161199999, "quote_volume": 127682.49001, "trades": 729, "taker_buy_base": 234710.5, "taker_buy_quote": 56595.26421 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2404, "high": 0.2404, "low": 0.2321, "close": 0.2375, "volume": 2946194.0, "close_time": 1763164799999, "quote_volume": 694801.51086, "trades": 2730, "taker_buy_base": 1454924.5, "taker_buy_quote": 343560.23279 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2375, "high": 0.2405, "low": 0.2371, "close": 0.2402, "volume": 489654.5, "close_time": 1763168399999, "quote_volume": 117163.88672, "trades": 3282, "taker_buy_base": 257187.4, "taker_buy_quote": 61538.02669 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2402, "high": 0.2436, "low": 0.239, "close": 0.2429, "volume": 471884.9, "close_time": 1763171999999, "quote_volume": 114060.02644, "trades": 3246, "taker_buy_base": 246812.8, "taker_buy_quote": 59676.58241 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2429, "high": 0.2438, "low": 0.2413, "close": 0.2438, "volume": 347249.2, "close_time": 1763175599999, "quote_volume": 84091.898, "trades": 1224, "taker_buy_base": 202843.3, "taker_buy_quote": 49105.94563 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2438, "high": 0.2449, "low": 0.2433, "close": 0.2441, "volume": 270401.4, "close_time": 1763179199999, "quote_volume": 66013.02387, "trades": 865, "taker_buy_base": 140242.4, "taker_buy_quote": 34230.71441 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2443, "high": 0.2457, "low": 0.2437, "close": 0.2443, "volume": 222719.5, "close_time": 1763182799999, "quote_volume": 54428.73791, "trades": 798, "taker_buy_base": 103939.6, "taker_buy_quote": 25418.52788 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2444, "high": 0.2463, "low": 0.2437, "close": 0.2461, "volume": 233036.0, "close_time": 1763186399999, "quote_volume": 57074.92614, "trades": 763, "taker_buy_base": 136208.4, "taker_buy_quote": 33330.09369 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2461, "high": 0.2492, "low": 0.2457, "close": 0.2476, "volume": 372990.9, "close_time": 1763189999999, "quote_volume": 92431.23375, "trades": 999, "taker_buy_base": 247040.6, "taker_buy_quote": 61252.79811 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2475, "high": 0.2475, "low": 0.2443, "close": 0.2447, "volume": 197148.4, "close_time": 1763193599999, "quote_volume": 48478.39244, "trades": 562, "taker_buy_base": 94975.6, "taker_buy_quote": 23352.43892 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2448, "high": 0.2449, "low": 0.2392, "close": 0.2406, "volume": 527484.0, "close_time": 1763197199999, "quote_volume": 127544.32759, "trades": 1343, "taker_buy_base": 241000.4, "taker_buy_quote": 58292.37634 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2406, "high": 0.2432, "low": 0.2401, "close": 0.2412, "volume": 251660.5, "close_time": 1763200799999, "quote_volume": 60849.81737, "trades": 808, "taker_buy_base": 125667.4, "taker_buy_quote": 30402.887 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2412, "high": 0.243, "low": 0.2404, "close": 0.2428, "volume": 310868.4, "close_time": 1763204399999, "quote_volume": 75122.69811, "trades": 805, "taker_buy_base": 173419.1, "taker_buy_quote": 41882.33125 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2428, "high": 0.243, "low": 0.2402, "close": 0.2411, "volume": 312245.0, "close_time": 1763207999999, "quote_volume": 75411.00131, "trades": 703, "taker_buy_base": 142418.0, "taker_buy_quote": 34403.35297 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2409, "high": 0.2447, "low": 0.2406, "close": 0.2446, "volume": 348332.0, "close_time": 1763211599999, "quote_volume": 84732.30378, "trades": 887, "taker_buy_base": 201436.3, "taker_buy_quote": 49029.65937 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2444, "high": 0.2461, "low": 0.2435, "close": 0.2447, "volume": 602700.1, "close_time": 1763215199999, "quote_volume": 147699.78509, "trades": 1007, "taker_buy_base": 408083.6, "taker_buy_quote": 99995.54129 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2448, "high": 0.2448, "low": 0.2422, "close": 0.243, "volume": 484667.0, "close_time": 1763218799999, "quote_volume": 117760.7545, "trades": 663, "taker_buy_base": 169874.4, "taker_buy_quote": 41299.03766 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2429, "high": 0.2438, "low": 0.2419, "close": 0.2427, "volume": 474221.7, "close_time": 1763222399999, "quote_volume": 115017.74119, "trades": 590, "taker_buy_base": 180867.1, "taker_buy_quote": 43859.75817 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2427, "high": 0.2432, "low": 0.241, "close": 0.243, "volume": 329521.2, "close_time": 1763225999999, "quote_volume": 79724.94861, "trades": 552, "taker_buy_base": 123892.9, "taker_buy_quote": 29977.57835 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.243, "high": 0.2456, "low": 0.2426, "close": 0.2451, "volume": 597368.5, "close_time": 1763229599999, "quote_volume": 145643.43922, "trades": 856, "taker_buy_base": 382858.1, "taker_buy_quote": 93340.15527 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2451, "high": 0.2459, "low": 0.2437, "close": 0.244, "volume": 291444.2, "close_time": 1763233199999, "quote_volume": 71205.3475, "trades": 476, "taker_buy_base": 181712.1, "taker_buy_quote": 44394.31775 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2441, "high": 0.2444, "low": 0.243, "close": 0.2433, "volume": 148848.6, "close_time": 1763236799999, "quote_volume": 36288.23055, "trades": 346, "taker_buy_base": 68998.6, "taker_buy_quote": 16817.20981 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2432, "high": 0.2433, "low": 0.2409, "close": 0.241, "volume": 474001.4, "close_time": 1763240399999, "quote_volume": 114674.7666, "trades": 477, "taker_buy_base": 211971.6, "taker_buy_quote": 51269.9779 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2409, "high": 0.243, "low": 0.2394, "close": 0.2399, "volume": 308188.5, "close_time": 1763243999999, "quote_volume": 74282.99823, "trades": 464, "taker_buy_base": 176414.5, "taker_buy_quote": 42454.07667 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2398, "high": 0.2422, "low": 0.2397, "close": 0.2419, "volume": 210684.4, "close_time": 1763247599999, "quote_volume": 50754.06568, "trades": 433, "taker_buy_base": 139291.6, "taker_buy_quote": 33557.17656 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2419, "high": 0.2424, "low": 0.241, "close": 0.241, "volume": 148153.4, "close_time": 1763251199999, "quote_volume": 35816.59749, "trades": 187, "taker_buy_base": 51671.7, "taker_buy_quote": 12488.80917 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2411, "high": 0.2417, "low": 0.238, "close": 0.2398, "volume": 354235.0, "close_time": 1763254799999, "quote_volume": 84829.04689, "trades": 968, "taker_buy_base": 152138.4, "taker_buy_quote": 36450.37554 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2397, "high": 0.2407, "low": 0.2372, "close": 0.2403, "volume": 587506.9, "close_time": 1763258399999, "quote_volume": 140320.00542, "trades": 1333, "taker_buy_base": 246473.6, "taker_buy_quote": 58918.40973 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2402, "high": 0.2438, "low": 0.2393, "close": 0.2437, "volume": 585057.8, "close_time": 1763261999999, "quote_volume": 141625.2029, "trades": 1102, "taker_buy_base": 391227.4, "taker_buy_quote": 94690.00053 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2437, "high": 0.245, "low": 0.2427, "close": 0.2442, "volume": 208447.3, "close_time": 1763265599999, "quote_volume": 50832.62414, "trades": 515, "taker_buy_base": 120734.8, "taker_buy_quote": 29439.6828 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2442, "high": 0.2446, "low": 0.2421, "close": 0.2436, "volume": 131897.0, "close_time": 1763269199999, "quote_volume": 32099.66398, "trades": 387, "taker_buy_base": 77511.5, "taker_buy_quote": 18870.2545 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2436, "high": 0.2456, "low": 0.2435, "close": 0.2442, "volume": 270489.9, "close_time": 1763272799999, "quote_volume": 66201.01862, "trades": 689, "taker_buy_base": 169075.3, "taker_buy_quote": 41366.8446 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2443, "high": 0.2453, "low": 0.244, "close": 0.2441, "volume": 325932.7, "close_time": 1763276399999, "quote_volume": 79780.05404, "trades": 619, "taker_buy_base": 148624.0, "taker_buy_quote": 36391.99635 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2442, "high": 0.2457, "low": 0.2437, "close": 0.2457, "volume": 133923.7, "close_time": 1763279999999, "quote_volume": 32755.40191, "trades": 579, "taker_buy_base": 75011.9, "taker_buy_quote": 18354.32383 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2454, "high": 0.2459, "low": 0.2439, "close": 0.2448, "volume": 143416.0, "close_time": 1763283599999, "quote_volume": 35109.02107, "trades": 612, "taker_buy_base": 77274.5, "taker_buy_quote": 18920.9557 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2448, "high": 0.2471, "low": 0.2438, "close": 0.2465, "volume": 516656.9, "close_time": 1763287199999, "quote_volume": 126827.11468, "trades": 859, "taker_buy_base": 286657.3, "taker_buy_quote": 70383.88369 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2464, "high": 0.2464, "low": 0.2443, "close": 0.2445, "volume": 399709.8, "close_time": 1763290799999, "quote_volume": 98008.10853, "trades": 597, "taker_buy_base": 190506.4, "taker_buy_quote": 46729.89301 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2445, "high": 0.2447, "low": 0.2386, "close": 0.2393, "volume": 660216.4, "close_time": 1763294399999, "quote_volume": 159254.52559, "trades": 1385, "taker_buy_base": 290908.2, "taker_buy_quote": 70205.96581 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2393, "high": 0.2406, "low": 0.2373, "close": 0.239, "volume": 693583.4, "close_time": 1763297999999, "quote_volume": 165966.56127, "trades": 1153, "taker_buy_base": 281044.6, "taker_buy_quote": 67293.98739 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2389, "high": 0.2397, "low": 0.2363, "close": 0.2381, "volume": 672562.2, "close_time": 1763301599999, "quote_volume": 160095.92804, "trades": 1039, "taker_buy_base": 265496.6, "taker_buy_quote": 63151.20975 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2381, "high": 0.2409, "low": 0.2374, "close": 0.2402, "volume": 466492.0, "close_time": 1763305199999, "quote_volume": 111396.90366, "trades": 843, "taker_buy_base": 308800.6, "taker_buy_quote": 73786.7891 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2402, "high": 0.2403, "low": 0.2337, "close": 0.2342, "volume": 996482.9, "close_time": 1763308799999, "quote_volume": 235426.48214, "trades": 1339, "taker_buy_base": 385995.8, "taker_buy_quote": 91133.12511 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2342, "high": 0.2369, "low": 0.2314, "close": 0.2323, "volume": 1668349.4, "close_time": 1763312399999, "quote_volume": 390432.54287, "trades": 2349, "taker_buy_base": 635322.8, "taker_buy_quote": 148659.18736 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2324, "high": 0.2333, "low": 0.2277, "close": 0.2312, "volume": 1395929.3, "close_time": 1763315999999, "quote_volume": 322112.85573, "trades": 2126, "taker_buy_base": 716453.2, "taker_buy_quote": 165404.39179 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2311, "high": 0.2353, "low": 0.2285, "close": 0.2293, "volume": 1342413.9, "close_time": 1763319599999, "quote_volume": 311893.19734, "trades": 2268, "taker_buy_base": 577978.8, "taker_buy_quote": 134299.41354 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2294, "high": 0.2338, "low": 0.2292, "close": 0.2305, "volume": 718861.7, "close_time": 1763323199999, "quote_volume": 166557.82125, "trades": 1448, "taker_buy_base": 434052.2, "taker_buy_quote": 100589.47068 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2306, "high": 0.2337, "low": 0.2302, "close": 0.2312, "volume": 427380.4, "close_time": 1763326799999, "quote_volume": 99233.25784, "trades": 979, "taker_buy_base": 253692.2, "taker_buy_quote": 58900.60918 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2313, "high": 0.2315, "low": 0.2288, "close": 0.2314, "volume": 598232.7, "close_time": 1763330399999, "quote_volume": 137549.23326, "trades": 1165, "taker_buy_base": 231180.1, "taker_buy_quote": 53193.4743 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2314, "high": 0.2357, "low": 0.2289, "close": 0.2352, "volume": 1207919.8, "close_time": 1763333999999, "quote_volume": 281189.82419, "trades": 1646, "taker_buy_base": 639035.4, "taker_buy_quote": 148670.85866 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2354, "high": 0.2373, "low": 0.2295, "close": 0.2358, "volume": 1286317.2, "close_time": 1763337599999, "quote_volume": 301190.68861, "trades": 2299, "taker_buy_base": 623774.7, "taker_buy_quote": 146214.16765 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2358, "high": 0.2394, "low": 0.2329, "close": 0.2378, "volume": 865583.2, "close_time": 1763341199999, "quote_volume": 204755.2202, "trades": 1685, "taker_buy_base": 423530.6, "taker_buy_quote": 100330.61833 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2378, "high": 0.2386, "low": 0.2358, "close": 0.2362, "volume": 632836.4, "close_time": 1763344799999, "quote_volume": 150050.49061, "trades": 811, "taker_buy_base": 458205.0, "taker_buy_quote": 108677.58555 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2363, "high": 0.2383, "low": 0.2357, "close": 0.2376, "volume": 665569.8, "close_time": 1763348399999, "quote_volume": 157900.69504, "trades": 1003, "taker_buy_base": 438550.6, "taker_buy_quote": 104000.18253 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2377, "high": 0.2401, "low": 0.2376, "close": 0.239, "volume": 208403.9, "close_time": 1763351999999, "quote_volume": 49800.48382, "trades": 570, "taker_buy_base": 121503.1, "taker_buy_quote": 29036.67948 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2391, "high": 0.2407, "low": 0.2386, "close": 0.2388, "volume": 429660.5, "close_time": 1763355599999, "quote_volume": 102897.21421, "trades": 659, "taker_buy_base": 268468.5, "taker_buy_quote": 64281.40698 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2389, "high": 0.239, "low": 0.2374, "close": 0.2379, "volume": 348631.8, "close_time": 1763359199999, "quote_volume": 83040.02056, "trades": 591, "taker_buy_base": 168725.4, "taker_buy_quote": 40193.77061 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.238, "high": 0.2389, "low": 0.2365, "close": 0.2384, "volume": 294148.8, "close_time": 1763362799999, "quote_volume": 69842.24805, "trades": 581, "taker_buy_base": 157855.3, "taker_buy_quote": 37483.19547 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2385, "high": 0.2404, "low": 0.2383, "close": 0.2402, "volume": 411638.1, "close_time": 1763366399999, "quote_volume": 98664.42517, "trades": 744, "taker_buy_base": 270789.0, "taker_buy_quote": 64922.77348 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2404, "high": 0.2405, "low": 0.2386, "close": 0.2388, "volume": 408466.8, "close_time": 1763369999999, "quote_volume": 97765.73956, "trades": 602, "taker_buy_base": 209905.6, "taker_buy_quote": 50251.86846 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2388, "high": 0.2406, "low": 0.2379, "close": 0.2387, "volume": 307269.4, "close_time": 1763373599999, "quote_volume": 73493.5858, "trades": 547, "taker_buy_base": 159075.5, "taker_buy_quote": 38073.51523 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2387, "high": 0.24, "low": 0.2386, "close": 0.2393, "volume": 577720.9, "close_time": 1763377199999, "quote_volume": 138357.20478, "trades": 627, "taker_buy_base": 350961.2, "taker_buy_quote": 84049.54142 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2392, "high": 0.242, "low": 0.2392, "close": 0.2404, "volume": 406029.0, "close_time": 1763380799999, "quote_volume": 97689.89362, "trades": 644, "taker_buy_base": 280983.6, "taker_buy_quote": 67626.03941 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2403, "high": 0.2404, "low": 0.2388, "close": 0.239, "volume": 300662.3, "close_time": 1763384399999, "quote_volume": 72051.73476, "trades": 529, "taker_buy_base": 107178.5, "taker_buy_quote": 25675.11988 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.239, "high": 0.2396, "low": 0.2304, "close": 0.233, "volume": 1241967.4, "close_time": 1763387999999, "quote_volume": 290750.49566, "trades": 1745, "taker_buy_base": 678124.6, "taker_buy_quote": 158758.11219 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2328, "high": 0.2428, "low": 0.2313, "close": 0.2365, "volume": 2376156.4, "close_time": 1763391599999, "quote_volume": 562505.02638, "trades": 4279, "taker_buy_base": 1153899.3, "taker_buy_quote": 273385.48439 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2365, "high": 0.2381, "low": 0.2317, "close": 0.2329, "volume": 2829005.7, "close_time": 1763395199999, "quote_volume": 662266.92317, "trades": 3842, "taker_buy_base": 907972.4, "taker_buy_quote": 212849.44472 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2328, "high": 0.2364, "low": 0.2287, "close": 0.2362, "volume": 1969923.4, "close_time": 1763398799999, "quote_volume": 457053.86982, "trades": 3439, "taker_buy_base": 795876.5, "taker_buy_quote": 184938.77264 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2362, "high": 0.2365, "low": 0.229, "close": 0.2295, "volume": 1655594.3, "close_time": 1763402399999, "quote_volume": 383589.87595, "trades": 2541, "taker_buy_base": 672472.2, "taker_buy_quote": 156033.12804 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2295, "high": 0.2322, "low": 0.2258, "close": 0.2266, "volume": 1553501.5, "close_time": 1763405999999, "quote_volume": 355172.4243, "trades": 2649, "taker_buy_base": 732047.8, "taker_buy_quote": 167371.64688 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2266, "high": 0.2276, "low": 0.2229, "close": 0.224, "volume": 1741940.2, "close_time": 1763409599999, "quote_volume": 392188.15459, "trades": 2858, "taker_buy_base": 789722.5, "taker_buy_quote": 177805.78627 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2239, "high": 0.2258, "low": 0.222, "close": 0.2244, "volume": 1465712.4, "close_time": 1763413199999, "quote_volume": 328360.53116, "trades": 2667, "taker_buy_base": 774122.0, "taker_buy_quote": 173542.65767 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2245, "high": 0.2263, "low": 0.2218, "close": 0.224, "volume": 843467.2, "close_time": 1763416799999, "quote_volume": 189165.16412, "trades": 1506, "taker_buy_base": 415527.0, "taker_buy_quote": 93257.56143 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2239, "high": 0.2265, "low": 0.2229, "close": 0.2253, "volume": 733946.9, "close_time": 1763420399999, "quote_volume": 165218.47184, "trades": 1220, "taker_buy_base": 493726.5, "taker_buy_quote": 111130.39069 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2253, "high": 0.2269, "low": 0.2245, "close": 0.2268, "volume": 865720.0, "close_time": 1763423999999, "quote_volume": 195242.16897, "trades": 964, "taker_buy_base": 606403.7, "taker_buy_quote": 136820.51162 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2269, "high": 0.228, "low": 0.222, "close": 0.2277, "volume": 1010819.4, "close_time": 1763427599999, "quote_volume": 228238.78606, "trades": 1705, "taker_buy_base": 622076.3, "taker_buy_quote": 140625.52173 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2277, "high": 0.229, "low": 0.2266, "close": 0.2277, "volume": 588605.0, "close_time": 1763431199999, "quote_volume": 134179.97517, "trades": 1301, "taker_buy_base": 310171.9, "taker_buy_quote": 70723.64063 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2276, "high": 0.2319, "low": 0.2253, "close": 0.2281, "volume": 1196370.5, "close_time": 1763434799999, "quote_volume": 273498.53496, "trades": 2332, "taker_buy_base": 551110.7, "taker_buy_quote": 126058.59886 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2282, "high": 0.2333, "low": 0.2254, "close": 0.2322, "volume": 1390638.3, "close_time": 1763438399999, "quote_volume": 318871.09141, "trades": 2390, "taker_buy_base": 637654.2, "taker_buy_quote": 146467.85265 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2322, "high": 0.2338, "low": 0.2285, "close": 0.2335, "volume": 1152358.0, "close_time": 1763441999999, "quote_volume": 266014.40793, "trades": 2204, "taker_buy_base": 608492.5, "taker_buy_quote": 140584.27026 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2335, "high": 0.2365, "low": 0.2314, "close": 0.2329, "volume": 836223.5, "close_time": 1763445599999, "quote_volume": 195732.74995, "trades": 1665, "taker_buy_base": 421797.3, "taker_buy_quote": 98823.00393 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2329, "high": 0.2334, "low": 0.2294, "close": 0.2296, "volume": 742269.8, "close_time": 1763449199999, "quote_volume": 171595.56686, "trades": 1332, "taker_buy_base": 334229.9, "taker_buy_quote": 77170.31736 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2295, "high": 0.2324, "low": 0.2286, "close": 0.2317, "volume": 849529.6, "close_time": 1763452799999, "quote_volume": 196057.95439, "trades": 1528, "taker_buy_base": 430389.1, "taker_buy_quote": 99255.95702 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2318, "high": 0.2343, "low": 0.2312, "close": 0.2337, "volume": 712115.6, "close_time": 1763456399999, "quote_volume": 165769.88904, "trades": 1629, "taker_buy_base": 398193.6, "taker_buy_quote": 92726.14651 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2338, "high": 0.2349, "low": 0.2317, "close": 0.2342, "volume": 631270.9, "close_time": 1763459999999, "quote_volume": 147298.70523, "trades": 1156, "taker_buy_base": 419549.9, "taker_buy_quote": 97960.51048 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2343, "high": 0.236, "low": 0.2332, "close": 0.2357, "volume": 846266.6, "close_time": 1763463599999, "quote_volume": 198338.11582, "trades": 1357, "taker_buy_base": 563600.8, "taker_buy_quote": 132081.59208 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2356, "high": 0.2357, "low": 0.2334, "close": 0.2337, "volume": 243469.5, "close_time": 1763467199999, "quote_volume": 57071.12252, "trades": 740, "taker_buy_base": 113075.3, "taker_buy_quote": 26507.43392 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2338, "high": 0.2355, "low": 0.2324, "close": 0.235, "volume": 562677.2, "close_time": 1763470799999, "quote_volume": 131696.61583, "trades": 1318, "taker_buy_base": 306509.1, "taker_buy_quote": 71762.18089 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.235, "high": 0.235, "low": 0.2317, "close": 0.234, "volume": 473297.8, "close_time": 1763474399999, "quote_volume": 110404.12982, "trades": 1258, "taker_buy_base": 287234.7, "taker_buy_quote": 67015.22736 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2339, "high": 0.2375, "low": 0.2327, "close": 0.2327, "volume": 1313815.4, "close_time": 1763477999999, "quote_volume": 308805.64655, "trades": 3482, "taker_buy_base": 617610.1, "taker_buy_quote": 145214.91348 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2326, "high": 0.2382, "low": 0.2312, "close": 0.2357, "volume": 1933426.0, "close_time": 1763481599999, "quote_volume": 455778.90322, "trades": 3359, "taker_buy_base": 935846.1, "taker_buy_quote": 220752.48681 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2358, "high": 0.2398, "low": 0.2351, "close": 0.2386, "volume": 1496286.2, "close_time": 1763485199999, "quote_volume": 356453.43404, "trades": 2113, "taker_buy_base": 578901.4, "taker_buy_quote": 137840.52665 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2387, "high": 0.2393, "low": 0.2366, "close": 0.2375, "volume": 704032.6, "close_time": 1763488799999, "quote_volume": 167573.30715, "trades": 1156, "taker_buy_base": 275132.8, "taker_buy_quote": 65577.53768 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2375, "high": 0.2401, "low": 0.2375, "close": 0.2386, "volume": 521289.7, "close_time": 1763492399999, "quote_volume": 124649.18733, "trades": 1021, "taker_buy_base": 270028.5, "taker_buy_quote": 64587.93783 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2387, "high": 0.2397, "low": 0.2376, "close": 0.2383, "volume": 349911.8, "close_time": 1763495999999, "quote_volume": 83486.64155, "trades": 718, "taker_buy_base": 133059.8, "taker_buy_quote": 31763.9449 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2382, "high": 0.2388, "low": 0.2376, "close": 0.2379, "volume": 166337.4, "close_time": 1763499599999, "quote_volume": 39629.94719, "trades": 600, "taker_buy_base": 74701.3, "taker_buy_quote": 17801.30823 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2379, "high": 0.2382, "low": 0.2352, "close": 0.2352, "volume": 442825.4, "close_time": 1763503199999, "quote_volume": 104629.06299, "trades": 822, "taker_buy_base": 192888.6, "taker_buy_quote": 45533.806 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2353, "high": 0.2388, "low": 0.2353, "close": 0.2381, "volume": 552100.8, "close_time": 1763506799999, "quote_volume": 130921.81169, "trades": 734, "taker_buy_base": 383822.9, "taker_buy_quote": 90950.48963 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2381, "high": 0.2385, "low": 0.2367, "close": 0.2373, "volume": 239594.7, "close_time": 1763510399999, "quote_volume": 56851.4316, "trades": 548, "taker_buy_base": 124754.2, "taker_buy_quote": 29612.3602 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2373, "high": 0.2374, "low": 0.2339, "close": 0.2367, "volume": 310328.9, "close_time": 1763513999999, "quote_volume": 73137.2559, "trades": 904, "taker_buy_base": 143794.4, "taker_buy_quote": 33921.85232 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2367, "high": 0.2382, "low": 0.2356, "close": 0.2374, "volume": 493464.2, "close_time": 1763517599999, "quote_volume": 116896.73215, "trades": 1269, "taker_buy_base": 299570.7, "taker_buy_quote": 71016.2407 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2375, "high": 0.2388, "low": 0.237, "close": 0.2376, "volume": 251644.9, "close_time": 1763521199999, "quote_volume": 59862.49923, "trades": 760, "taker_buy_base": 148475.1, "taker_buy_quote": 35321.93086 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2375, "high": 0.2381, "low": 0.2342, "close": 0.2345, "volume": 844494.5, "close_time": 1763524799999, "quote_volume": 198682.47376, "trades": 1095, "taker_buy_base": 193157.7, "taker_buy_quote": 45452.99498 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2344, "high": 0.2346, "low": 0.2325, "close": 0.2326, "volume": 583976.9, "close_time": 1763528399999, "quote_volume": 136439.08601, "trades": 978, "taker_buy_base": 301525.1, "taker_buy_quote": 70446.65568 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2326, "high": 0.2329, "low": 0.2277, "close": 0.2296, "volume": 643984.1, "close_time": 1763531999999, "quote_volume": 148029.23003, "trades": 1268, "taker_buy_base": 324831.1, "taker_buy_quote": 74671.39612 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2296, "high": 0.2321, "low": 0.229, "close": 0.2319, "volume": 548796.4, "close_time": 1763535599999, "quote_volume": 126604.21136, "trades": 1241, "taker_buy_base": 246712.5, "taker_buy_quote": 56900.68524 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2318, "high": 0.2342, "low": 0.2314, "close": 0.2339, "volume": 512259.5, "close_time": 1763539199999, "quote_volume": 119130.92093, "trades": 926, "taker_buy_base": 393780.0, "taker_buy_quote": 91551.55548 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2338, "high": 0.2346, "low": 0.2328, "close": 0.2331, "volume": 412397.5, "close_time": 1763542799999, "quote_volume": 96292.74998, "trades": 776, "taker_buy_base": 168311.8, "taker_buy_quote": 39322.72228 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.233, "high": 0.2337, "low": 0.2314, "close": 0.2336, "volume": 561885.4, "close_time": 1763546399999, "quote_volume": 130502.19253, "trades": 804, "taker_buy_base": 257390.6, "taker_buy_quote": 59842.2781 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2336, "high": 0.2352, "low": 0.2333, "close": 0.2338, "volume": 296411.3, "close_time": 1763549999999, "quote_volume": 69392.54753, "trades": 630, "taker_buy_base": 188786.0, "taker_buy_quote": 44179.26825 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2337, "high": 0.235, "low": 0.2336, "close": 0.2346, "volume": 241391.3, "close_time": 1763553599999, "quote_volume": 56577.74746, "trades": 482, "taker_buy_base": 171769.4, "taker_buy_quote": 40263.94027 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2345, "high": 0.236, "low": 0.2342, "close": 0.2356, "volume": 374165.1, "close_time": 1763557199999, "quote_volume": 87994.00713, "trades": 728, "taker_buy_base": 247380.7, "taker_buy_quote": 58201.65215 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2322, "close": 0.2323, "volume": 623713.9, "close_time": 1763560799999, "quote_volume": 145543.16379, "trades": 1121, "taker_buy_base": 199739.9, "taker_buy_quote": 46692.55304 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2322, "high": 0.2334, "low": 0.2293, "close": 0.2326, "volume": 989578.8, "close_time": 1763564399999, "quote_volume": 229068.52595, "trades": 2203, "taker_buy_base": 430124.2, "taker_buy_quote": 99607.51235 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2327, "high": 0.2356, "low": 0.2264, "close": 0.2268, "volume": 1802733.6, "close_time": 1763567999999, "quote_volume": 416265.37671, "trades": 2966, "taker_buy_base": 638464.3, "taker_buy_quote": 148020.50296 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2268, "high": 0.2291, "low": 0.223, "close": 0.2244, "volume": 1769568.0, "close_time": 1763571599999, "quote_volume": 399301.58186, "trades": 2755, "taker_buy_base": 875255.9, "taker_buy_quote": 197663.52832 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2243, "high": 0.2253, "low": 0.2198, "close": 0.2231, "volume": 1507479.1, "close_time": 1763575199999, "quote_volume": 335028.89929, "trades": 2506, "taker_buy_base": 548720.3, "taker_buy_quote": 122031.20382 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.223, "high": 0.2239, "low": 0.2182, "close": 0.2201, "volume": 1370256.4, "close_time": 1763578799999, "quote_volume": 302411.92856, "trades": 2335, "taker_buy_base": 678333.5, "taker_buy_quote": 149762.83186 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.22, "high": 0.2204, "low": 0.2175, "close": 0.2191, "volume": 1131751.5, "close_time": 1763582399999, "quote_volume": 247582.27528, "trades": 1939, "taker_buy_base": 510994.5, "taker_buy_quote": 111844.24971 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2192, "high": 0.2245, "low": 0.2182, "close": 0.2242, "volume": 965179.6, "close_time": 1763585999999, "quote_volume": 213176.65146, "trades": 1857, "taker_buy_base": 495082.0, "taker_buy_quote": 109387.21019 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2242, "high": 0.2292, "low": 0.2235, "close": 0.2279, "volume": 2233248.9, "close_time": 1763589599999, "quote_volume": 506955.83223, "trades": 2775, "taker_buy_base": 1459038.2, "taker_buy_quote": 331208.95742 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.228, "high": 0.228, "low": 0.2254, "close": 0.2266, "volume": 458825.5, "close_time": 1763593199999, "quote_volume": 103886.98321, "trades": 818, "taker_buy_base": 191760.1, "taker_buy_quote": 43452.8444 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2267, "high": 0.23, "low": 0.2266, "close": 0.2293, "volume": 556132.0, "close_time": 1763596799999, "quote_volume": 127456.73736, "trades": 871, "taker_buy_base": 283858.3, "taker_buy_quote": 65008.22836 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2293, "high": 0.2303, "low": 0.2281, "close": 0.2284, "volume": 365364.1, "close_time": 1763600399999, "quote_volume": 83762.42426, "trades": 681, "taker_buy_base": 185436.8, "taker_buy_quote": 42534.05458 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2284, "high": 0.2302, "low": 0.2281, "close": 0.23, "volume": 494083.1, "close_time": 1763603999999, "quote_volume": 113138.02951, "trades": 793, "taker_buy_base": 239887.5, "taker_buy_quote": 55003.48827 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2301, "high": 0.2315, "low": 0.2299, "close": 0.2309, "volume": 566436.7, "close_time": 1763607599999, "quote_volume": 130663.76696, "trades": 742, "taker_buy_base": 331087.4, "taker_buy_quote": 76390.30096 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.231, "high": 0.232, "low": 0.2308, "close": 0.2313, "volume": 447376.2, "close_time": 1763611199999, "quote_volume": 103576.80659, "trades": 554, "taker_buy_base": 273240.2, "taker_buy_quote": 63258.08155 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2313, "high": 0.2339, "low": 0.2307, "close": 0.2338, "volume": 302121.1, "close_time": 1763614799999, "quote_volume": 69951.86352, "trades": 570, "taker_buy_base": 194132.2, "taker_buy_quote": 44967.34672 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2339, "high": 0.2346, "low": 0.2327, "close": 0.2331, "volume": 332179.1, "close_time": 1763618399999, "quote_volume": 77537.97774, "trades": 429, "taker_buy_base": 219683.8, "taker_buy_quote": 51294.14981 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2333, "high": 0.2339, "low": 0.2312, "close": 0.2325, "volume": 195458.4, "close_time": 1763621999999, "quote_volume": 45468.92301, "trades": 416, "taker_buy_base": 89303.4, "taker_buy_quote": 20782.15286 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2326, "high": 0.2357, "low": 0.2324, "close": 0.2357, "volume": 631463.0, "close_time": 1763625599999, "quote_volume": 147821.43009, "trades": 965, "taker_buy_base": 455368.3, "taker_buy_quote": 106525.62484 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2357, "high": 0.2358, "low": 0.2344, "close": 0.2355, "volume": 299692.4, "close_time": 1763629199999, "quote_volume": 70484.66675, "trades": 616, "taker_buy_base": 188295.4, "taker_buy_quote": 44287.79025 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2354, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 322703.1, "close_time": 1763632799999, "quote_volume": 75839.59509, "trades": 567, "taker_buy_base": 147873.7, "taker_buy_quote": 34767.58928 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.235, "high": 0.2355, "low": 0.2332, "close": 0.2346, "volume": 470010.3, "close_time": 1763636399999, "quote_volume": 110171.63172, "trades": 838, "taker_buy_base": 233883.5, "taker_buy_quote": 54829.19551 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2346, "high": 0.2353, "low": 0.2335, "close": 0.2352, "volume": 265524.1, "close_time": 1763639999999, "quote_volume": 62246.44261, "trades": 659, "taker_buy_base": 193980.0, "taker_buy_quote": 45476.05745 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2352, "high": 0.2396, "low": 0.2348, "close": 0.2396, "volume": 802538.6, "close_time": 1763643599999, "quote_volume": 190480.53928, "trades": 1148, "taker_buy_base": 477359.6, "taker_buy_quote": 113276.74453 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2397, "high": 0.2411, "low": 0.2369, "close": 0.2374, "volume": 1602917.3, "close_time": 1763647199999, "quote_volume": 382602.65351, "trades": 2315, "taker_buy_base": 895821.7, "taker_buy_quote": 214016.63738 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2375, "high": 0.2405, "low": 0.2346, "close": 0.2399, "volume": 1730595.0, "close_time": 1763650799999, "quote_volume": 412093.40537, "trades": 2857, "taker_buy_base": 874032.7, "taker_buy_quote": 208142.68177 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2399, "high": 0.2401, "low": 0.2341, "close": 0.2345, "volume": 1547933.5, "close_time": 1763654399999, "quote_volume": 366284.75907, "trades": 2191, "taker_buy_base": 591156.5, "taker_buy_quote": 140027.90093 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2345, "high": 0.2349, "low": 0.2206, "close": 0.2219, "volume": 4275624.9, "close_time": 1763657999999, "quote_volume": 972022.55556, "trades": 5979, "taker_buy_base": 1625292.5, "taker_buy_quote": 368918.20282 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2218, "high": 0.2229, "low": 0.217, "close": 0.2189, "volume": 3113828.1, "close_time": 1763661599999, "quote_volume": 682830.28755, "trades": 4911, "taker_buy_base": 1402293.6, "taker_buy_quote": 307626.23072 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2188, "high": 0.2203, "low": 0.2126, "close": 0.2131, "volume": 1994632.7, "close_time": 1763665199999, "quote_volume": 431162.40263, "trades": 3311, "taker_buy_base": 823232.0, "taker_buy_quote": 177981.5914 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.213, "high": 0.2175, "low": 0.211, "close": 0.2165, "volume": 1542920.0, "close_time": 1763668799999, "quote_volume": 330964.29544, "trades": 2332, "taker_buy_base": 860793.7, "taker_buy_quote": 184543.98005 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2165, "high": 0.2179, "low": 0.2143, "close": 0.2153, "volume": 1140916.2, "close_time": 1763672399999, "quote_volume": 246213.91065, "trades": 1408, "taker_buy_base": 667453.5, "taker_buy_quote": 144120.57112 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2153, "high": 0.221, "low": 0.2153, "close": 0.2199, "volume": 1279882.2, "close_time": 1763675999999, "quote_volume": 280316.95116, "trades": 1527, "taker_buy_base": 761179.7, "taker_buy_quote": 166684.87456 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2199, "high": 0.2244, "low": 0.2193, "close": 0.222, "volume": 978169.7, "close_time": 1763679599999, "quote_volume": 217695.83829, "trades": 1245, "taker_buy_base": 521731.1, "taker_buy_quote": 116083.84398 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.222, "high": 0.2223, "low": 0.2143, "close": 0.215, "volume": 793429.4, "close_time": 1763683199999, "quote_volume": 172634.57499, "trades": 1153, "taker_buy_base": 377350.1, "taker_buy_quote": 82148.25695 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2148, "high": 0.2178, "low": 0.2145, "close": 0.2171, "volume": 657697.8, "close_time": 1763686799999, "quote_volume": 142171.40072, "trades": 1224, "taker_buy_base": 358259.9, "taker_buy_quote": 77429.36277 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2172, "high": 0.2197, "low": 0.2163, "close": 0.2182, "volume": 547689.5, "close_time": 1763690399999, "quote_volume": 119537.3284, "trades": 1030, "taker_buy_base": 389815.6, "taker_buy_quote": 85094.38743 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2182, "high": 0.2187, "low": 0.2119, "close": 0.2127, "volume": 1163018.6, "close_time": 1763693999999, "quote_volume": 251106.32765, "trades": 1953, "taker_buy_base": 462340.9, "taker_buy_quote": 99949.56948 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2126, "high": 0.2175, "low": 0.2126, "close": 0.2157, "volume": 791523.4, "close_time": 1763697599999, "quote_volume": 170599.42337, "trades": 1627, "taker_buy_base": 405998.6, "taker_buy_quote": 87506.5999 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2157, "high": 0.2163, "low": 0.2122, "close": 0.2157, "volume": 605283.3, "close_time": 1763701199999, "quote_volume": 129878.12394, "trades": 1434, "taker_buy_base": 273715.4, "taker_buy_quote": 58761.17043 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2156, "high": 0.2163, "low": 0.2127, "close": 0.2134, "volume": 535702.6, "close_time": 1763704799999, "quote_volume": 114919.72951, "trades": 1262, "taker_buy_base": 252812.2, "taker_buy_quote": 54203.51105 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2135, "high": 0.2142, "low": 0.2116, "close": 0.2129, "volume": 1007257.3, "close_time": 1763708399999, "quote_volume": 214422.39287, "trades": 1472, "taker_buy_base": 389527.2, "taker_buy_quote": 82964.95395 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2129, "high": 0.2137, "low": 0.1858, "close": 0.201, "volume": 5741506.4, "close_time": 1763711999999, "quote_volume": 1163065.57515, "trades": 5253, "taker_buy_base": 2303042.0, "taker_buy_quote": 463546.20419 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.201, "high": 0.2049, "low": 0.2004, "close": 0.2029, "volume": 3100744.8, "close_time": 1763715599999, "quote_volume": 628639.87202, "trades": 3717, "taker_buy_base": 1465180.2, "taker_buy_quote": 296989.42743 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2029, "high": 0.2042, "low": 0.1993, "close": 0.1996, "volume": 1480392.8, "close_time": 1763719199999, "quote_volume": 298350.04046, "trades": 2798, "taker_buy_base": 684821.1, "taker_buy_quote": 138057.64082 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1995, "high": 0.2021, "low": 0.1982, "close": 0.1996, "volume": 1676977.5, "close_time": 1763722799999, "quote_volume": 335847.268, "trades": 4605, "taker_buy_base": 864788.3, "taker_buy_quote": 173207.36943 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1995, "high": 0.2019, "low": 0.1964, "close": 0.1967, "volume": 1294435.2, "close_time": 1763726399999, "quote_volume": 257828.80092, "trades": 3945, "taker_buy_base": 616579.3, "taker_buy_quote": 122901.26991 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1969, "high": 0.203, "low": 0.1928, "close": 0.2013, "volume": 3886576.9, "close_time": 1763729999999, "quote_volume": 771905.24155, "trades": 8857, "taker_buy_base": 2285064.4, "taker_buy_quote": 454574.48866 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2013, "high": 0.2047, "low": 0.2001, "close": 0.2035, "volume": 2391723.3, "close_time": 1763733599999, "quote_volume": 484012.43142, "trades": 5210, "taker_buy_base": 1321240.6, "taker_buy_quote": 267524.72341 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2035, "high": 0.2089, "low": 0.2019, "close": 0.2076, "volume": 2346657.8, "close_time": 1763737199999, "quote_volume": 483145.63843, "trades": 6989, "taker_buy_base": 1433384.1, "taker_buy_quote": 295268.68865 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2076, "high": 0.2081, "low": 0.2021, "close": 0.2028, "volume": 1585481.8, "close_time": 1763740799999, "quote_volume": 324507.35759, "trades": 6089, "taker_buy_base": 729108.0, "taker_buy_quote": 149296.89478 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2028, "high": 0.2072, "low": 0.1998, "close": 0.2072, "volume": 2186522.1, "close_time": 1763744399999, "quote_volume": 442569.54176, "trades": 7384, "taker_buy_base": 1168062.2, "taker_buy_quote": 236408.40053 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2073, "high": 0.2096, "low": 0.2064, "close": 0.2066, "volume": 1484822.3, "close_time": 1763747999999, "quote_volume": 309423.44829, "trades": 4324, "taker_buy_base": 862293.4, "taker_buy_quote": 179814.60882 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2066, "high": 0.2084, "low": 0.2021, "close": 0.2069, "volume": 1017398.8, "close_time": 1763751599999, "quote_volume": 208852.49906, "trades": 3472, "taker_buy_base": 494285.8, "taker_buy_quote": 101501.57577 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2069, "high": 0.2076, "low": 0.2036, "close": 0.2042, "volume": 671851.8, "close_time": 1763755199999, "quote_volume": 138469.87274, "trades": 2529, "taker_buy_base": 271595.5, "taker_buy_quote": 55953.62086 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2042, "high": 0.2042, "low": 0.1995, "close": 0.2008, "volume": 1431777.6, "close_time": 1763758799999, "quote_volume": 288465.43829, "trades": 3816, "taker_buy_base": 846603.6, "taker_buy_quote": 170610.84927 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2008, "high": 0.2041, "low": 0.1993, "close": 0.2029, "volume": 1309328.3, "close_time": 1763762399999, "quote_volume": 264628.86823, "trades": 4114, "taker_buy_base": 550658.4, "taker_buy_quote": 111272.83805 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2029, "high": 0.2033, "low": 0.1954, "close": 0.1954, "volume": 806459.7, "close_time": 1763765999999, "quote_volume": 160566.94165, "trades": 2982, "taker_buy_base": 355760.3, "taker_buy_quote": 70912.75966 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1955, "high": 0.2021, "low": 0.194, "close": 0.202, "volume": 789712.8, "close_time": 1763769599999, "quote_volume": 156615.68768, "trades": 3854, "taker_buy_base": 433691.5, "taker_buy_quote": 85923.13917 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2019, "high": 0.2031, "low": 0.2005, "close": 0.2025, "volume": 685350.8, "close_time": 1763773199999, "quote_volume": 138472.00492, "trades": 3093, "taker_buy_base": 297315.0, "taker_buy_quote": 60061.39258 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2026, "high": 0.2044, "low": 0.2025, "close": 0.2038, "volume": 516577.8, "close_time": 1763776799999, "quote_volume": 105063.18262, "trades": 2530, "taker_buy_base": 217945.8, "taker_buy_quote": 44323.5044 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2039, "high": 0.204, "low": 0.2001, "close": 0.2013, "volume": 465785.5, "close_time": 1763780399999, "quote_volume": 94092.50381, "trades": 2005, "taker_buy_base": 212785.0, "taker_buy_quote": 42971.39338 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2012, "high": 0.2025, "low": 0.1999, "close": 0.2006, "volume": 488707.3, "close_time": 1763783999999, "quote_volume": 98348.70847, "trades": 2247, "taker_buy_base": 276804.1, "taker_buy_quote": 55715.0978 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2007, "high": 0.201, "low": 0.1968, "close": 0.1997, "volume": 885968.2, "close_time": 1763787599999, "quote_volume": 176063.97685, "trades": 3855, "taker_buy_base": 551354.8, "taker_buy_quote": 109572.74692 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1997, "high": 0.2001, "low": 0.1962, "close": 0.1979, "volume": 718418.0, "close_time": 1763791199999, "quote_volume": 142115.37159, "trades": 3592, "taker_buy_base": 355546.2, "taker_buy_quote": 70330.93626 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.198, "high": 0.201, "low": 0.1966, "close": 0.2005, "volume": 953675.2, "close_time": 1763794799999, "quote_volume": 190227.7761, "trades": 3747, "taker_buy_base": 438322.0, "taker_buy_quote": 87365.98601 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2005, "high": 0.2009, "low": 0.1989, "close": 0.2003, "volume": 420923.4, "close_time": 1763798399999, "quote_volume": 84189.69362, "trades": 2520, "taker_buy_base": 212426.3, "taker_buy_quote": 42482.50101 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1959, "close": 0.1968, "volume": 869636.6, "close_time": 1763801999999, "quote_volume": 171754.07442, "trades": 2554, "taker_buy_base": 516524.2, "taker_buy_quote": 101876.32039 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1969, "high": 0.2002, "low": 0.1968, "close": 0.199, "volume": 980929.2, "close_time": 1763805599999, "quote_volume": 194702.50153, "trades": 2410, "taker_buy_base": 578580.7, "taker_buy_quote": 114751.7175 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1991, "high": 0.2001, "low": 0.1964, "close": 0.1976, "volume": 536736.3, "close_time": 1763809199999, "quote_volume": 106213.86099, "trades": 1581, "taker_buy_base": 239029.0, "taker_buy_quote": 47324.73292 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1977, "high": 0.2001, "low": 0.1972, "close": 0.1993, "volume": 416049.6, "close_time": 1763812799999, "quote_volume": 82809.33684, "trades": 2047, "taker_buy_base": 248491.1, "taker_buy_quote": 49478.42692 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1993, "high": 0.1993, "low": 0.1963, "close": 0.1972, "volume": 472763.4, "close_time": 1763816399999, "quote_volume": 93329.52477, "trades": 1960, "taker_buy_base": 260945.2, "taker_buy_quote": 51506.33157 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1971, "high": 0.198, "low": 0.1954, "close": 0.1968, "volume": 839659.3, "close_time": 1763819999999, "quote_volume": 164976.55093, "trades": 2597, "taker_buy_base": 426884.1, "taker_buy_quote": 83860.55275 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1969, "high": 0.2001, "low": 0.1967, "close": 0.199, "volume": 602416.4, "close_time": 1763823599999, "quote_volume": 119702.90342, "trades": 2801, "taker_buy_base": 286343.6, "taker_buy_quote": 56906.13585 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.199, "high": 0.1994, "low": 0.1964, "close": 0.1976, "volume": 542626.3, "close_time": 1763827199999, "quote_volume": 107559.22859, "trades": 2192, "taker_buy_base": 310805.2, "taker_buy_quote": 61662.35622 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1975, "high": 0.2004, "low": 0.1974, "close": 0.1999, "volume": 538591.0, "close_time": 1763830799999, "quote_volume": 107238.81229, "trades": 1994, "taker_buy_base": 255239.8, "taker_buy_quote": 50789.03876 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1999, "high": 0.2, "low": 0.1982, "close": 0.1986, "volume": 346208.3, "close_time": 1763834399999, "quote_volume": 68942.01591, "trades": 1755, "taker_buy_base": 166529.2, "taker_buy_quote": 33153.22908 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1985, "high": 0.1997, "low": 0.198, "close": 0.1992, "volume": 227746.8, "close_time": 1763837999999, "quote_volume": 45240.27652, "trades": 1299, "taker_buy_base": 121302.7, "taker_buy_quote": 24103.08714 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1992, "high": 0.2, "low": 0.1979, "close": 0.1988, "volume": 278315.8, "close_time": 1763841599999, "quote_volume": 55332.00994, "trades": 960, "taker_buy_base": 146858.1, "taker_buy_quote": 29190.87052 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1989, "high": 0.2, "low": 0.1971, "close": 0.1979, "volume": 396933.9, "close_time": 1763845199999, "quote_volume": 78826.9578, "trades": 1530, "taker_buy_base": 208742.4, "taker_buy_quote": 41491.00736 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1977, "high": 0.1994, "low": 0.1977, "close": 0.199, "volume": 249376.4, "close_time": 1763848799999, "quote_volume": 49544.20879, "trades": 753, "taker_buy_base": 135597.2, "taker_buy_quote": 26943.29264 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1991, "high": 0.2032, "low": 0.1983, "close": 0.2022, "volume": 815711.5, "close_time": 1763852399999, "quote_volume": 163802.53157, "trades": 1527, "taker_buy_base": 492829.3, "taker_buy_quote": 98832.90345 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2022, "high": 0.2024, "low": 0.2, "close": 0.2001, "volume": 402928.6, "close_time": 1763855999999, "quote_volume": 80851.1899, "trades": 1445, "taker_buy_base": 293067.8, "taker_buy_quote": 58785.15686 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2, "high": 0.2013, "low": 0.1988, "close": 0.1998, "volume": 856550.8, "close_time": 1763859599999, "quote_volume": 171511.74102, "trades": 1933, "taker_buy_base": 352873.9, "taker_buy_quote": 70602.13903 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1999, "high": 0.2034, "low": 0.1999, "close": 0.2027, "volume": 561177.1, "close_time": 1763863199999, "quote_volume": 113272.1305, "trades": 2586, "taker_buy_base": 283903.4, "taker_buy_quote": 57302.10063 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2027, "high": 0.2039, "low": 0.2019, "close": 0.2029, "volume": 598150.6, "close_time": 1763866799999, "quote_volume": 121394.21817, "trades": 2050, "taker_buy_base": 260236.5, "taker_buy_quote": 52833.56115 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.203, "high": 0.2031, "low": 0.2014, "close": 0.2026, "volume": 472539.3, "close_time": 1763870399999, "quote_volume": 95493.04663, "trades": 1149, "taker_buy_base": 269737.7, "taker_buy_quote": 54522.94036 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2027, "high": 0.2049, "low": 0.2024, "close": 0.2032, "volume": 655401.6, "close_time": 1763873999999, "quote_volume": 133398.26296, "trades": 1760, "taker_buy_base": 396652.9, "taker_buy_quote": 80746.91071 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2032, "high": 0.2034, "low": 0.202, "close": 0.2031, "volume": 425032.6, "close_time": 1763877599999, "quote_volume": 86118.70621, "trades": 792, "taker_buy_base": 224926.9, "taker_buy_quote": 45576.91408 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2031, "high": 0.2036, "low": 0.2012, "close": 0.2016, "volume": 515634.2, "close_time": 1763881199999, "quote_volume": 104326.70593, "trades": 1156, "taker_buy_base": 241977.2, "taker_buy_quote": 48958.73808 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2016, "high": 0.2017, "low": 0.1995, "close": 0.2003, "volume": 684830.0, "close_time": 1763884799999, "quote_volume": 137176.32962, "trades": 1585, "taker_buy_base": 337807.7, "taker_buy_quote": 67673.56606 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2004, "high": 0.2012, "low": 0.2001, "close": 0.201, "volume": 366783.6, "close_time": 1763888399999, "quote_volume": 73556.35467, "trades": 1171, "taker_buy_base": 233103.3, "taker_buy_quote": 46754.92232 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.201, "high": 0.2019, "low": 0.2007, "close": 0.2011, "volume": 550148.9, "close_time": 1763891999999, "quote_volume": 110783.58542, "trades": 1269, "taker_buy_base": 355134.1, "taker_buy_quote": 71516.47517 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2011, "high": 0.2014, "low": 0.2003, "close": 0.2005, "volume": 333252.7, "close_time": 1763895599999, "quote_volume": 66896.10308, "trades": 1206, "taker_buy_base": 212032.8, "taker_buy_quote": 42571.53059 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2004, "high": 0.2014, "low": 0.1993, "close": 0.2012, "volume": 342102.7, "close_time": 1763899199999, "quote_volume": 68475.51398, "trades": 1541, "taker_buy_base": 227243.0, "taker_buy_quote": 45476.88931 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2011, "high": 0.2035, "low": 0.201, "close": 0.2018, "volume": 361535.0, "close_time": 1763902799999, "quote_volume": 73225.26295, "trades": 1662, "taker_buy_base": 205481.5, "taker_buy_quote": 41624.13463 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.202, "high": 0.2031, "low": 0.2014, "close": 0.2029, "volume": 210436.9, "close_time": 1763906399999, "quote_volume": 42562.65224, "trades": 1075, "taker_buy_base": 95622.3, "taker_buy_quote": 19344.13073 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2029, "high": 0.204, "low": 0.2004, "close": 0.2005, "volume": 728763.6, "close_time": 1763909999999, "quote_volume": 147321.86205, "trades": 1901, "taker_buy_base": 335209.2, "taker_buy_quote": 67663.69211 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2006, "high": 0.2032, "low": 0.2002, "close": 0.2028, "volume": 336200.3, "close_time": 1763913599999, "quote_volume": 67811.88478, "trades": 1816, "taker_buy_base": 156675.6, "taker_buy_quote": 31605.97603 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2028, "high": 0.2036, "low": 0.2011, "close": 0.2011, "volume": 356633.7, "close_time": 1763917199999, "quote_volume": 72276.41337, "trades": 2062, "taker_buy_base": 131339.8, "taker_buy_quote": 26607.97012 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2011, "high": 0.2018, "low": 0.2001, "close": 0.2007, "volume": 401440.8, "close_time": 1763920799999, "quote_volume": 80630.1149, "trades": 1552, "taker_buy_base": 211219.8, "taker_buy_quote": 42416.76911 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2007, "high": 0.203, "low": 0.2007, "close": 0.2018, "volume": 340347.7, "close_time": 1763924399999, "quote_volume": 68739.98282, "trades": 896, "taker_buy_base": 189465.8, "taker_buy_quote": 38288.28649 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2019, "high": 0.2045, "low": 0.2018, "close": 0.203, "volume": 539114.4, "close_time": 1763927999999, "quote_volume": 109709.14748, "trades": 971, "taker_buy_base": 290611.1, "taker_buy_quote": 59161.5056 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2031, "high": 0.2037, "low": 0.2026, "close": 0.2033, "volume": 430703.6, "close_time": 1763931599999, "quote_volume": 87485.75443, "trades": 820, "taker_buy_base": 248166.1, "taker_buy_quote": 50429.44577 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2033, "high": 0.2054, "low": 0.2023, "close": 0.205, "volume": 480097.1, "close_time": 1763935199999, "quote_volume": 97835.47806, "trades": 1571, "taker_buy_base": 283833.1, "taker_buy_quote": 57884.8657 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.205, "high": 0.2052, "low": 0.2031, "close": 0.2037, "volume": 492056.1, "close_time": 1763938799999, "quote_volume": 100220.93985, "trades": 1254, "taker_buy_base": 262985.7, "taker_buy_quote": 53581.05036 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2038, "high": 0.2041, "low": 0.2005, "close": 0.2009, "volume": 733605.0, "close_time": 1763942399999, "quote_volume": 147775.69126, "trades": 2377, "taker_buy_base": 347381.4, "taker_buy_quote": 69928.3252 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2008, "high": 0.2027, "low": 0.1997, "close": 0.2012, "volume": 1494921.2, "close_time": 1763945999999, "quote_volume": 299488.03694, "trades": 3089, "taker_buy_base": 946681.4, "taker_buy_quote": 189558.45462 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2011, "high": 0.2026, "low": 0.2003, "close": 0.2023, "volume": 555500.4, "close_time": 1763949599999, "quote_volume": 111787.13894, "trades": 2139, "taker_buy_base": 279163.2, "taker_buy_quote": 56167.55242 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2022, "high": 0.2071, "low": 0.202, "close": 0.2049, "volume": 985151.0, "close_time": 1763953199999, "quote_volume": 201919.86759, "trades": 3561, "taker_buy_base": 577911.2, "taker_buy_quote": 118393.69757 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.205, "high": 0.2072, "low": 0.2044, "close": 0.2057, "volume": 375980.8, "close_time": 1763956799999, "quote_volume": 77312.71296, "trades": 2036, "taker_buy_base": 252651.1, "taker_buy_quote": 51923.3918 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2057, "high": 0.2064, "low": 0.2013, "close": 0.2028, "volume": 1271805.9, "close_time": 1763960399999, "quote_volume": 258040.93955, "trades": 3621, "taker_buy_base": 748886.0, "taker_buy_quote": 152031.49255 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2027, "high": 0.2075, "low": 0.2025, "close": 0.206, "volume": 545512.6, "close_time": 1763963999999, "quote_volume": 112239.2499, "trades": 1915, "taker_buy_base": 275844.1, "taker_buy_quote": 56692.70766 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2061, "high": 0.2062, "low": 0.2037, "close": 0.2048, "volume": 518526.3, "close_time": 1763967599999, "quote_volume": 105975.8751, "trades": 1736, "taker_buy_base": 217990.6, "taker_buy_quote": 44552.25528 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2047, "high": 0.2057, "low": 0.2037, "close": 0.2047, "volume": 277158.3, "close_time": 1763971199999, "quote_volume": 56739.46528, "trades": 2008, "taker_buy_base": 151171.3, "taker_buy_quote": 30954.75454 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2046, "high": 0.2057, "low": 0.2041, "close": 0.2052, "volume": 435891.8, "close_time": 1763974799999, "quote_volume": 89301.46427, "trades": 1517, "taker_buy_base": 197261.0, "taker_buy_quote": 40406.0685 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2052, "high": 0.2052, "low": 0.2005, "close": 0.2008, "volume": 1061593.5, "close_time": 1763978399999, "quote_volume": 214313.53199, "trades": 2123, "taker_buy_base": 557247.0, "taker_buy_quote": 112463.05822 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2007, "high": 0.2023, "low": 0.2007, "close": 0.202, "volume": 453936.4, "close_time": 1763981999999, "quote_volume": 91589.72287, "trades": 1085, "taker_buy_base": 277899.3, "taker_buy_quote": 56092.85639 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2021, "high": 0.2035, "low": 0.2011, "close": 0.2032, "volume": 201104.4, "close_time": 1763985599999, "quote_volume": 40725.37086, "trades": 925, "taker_buy_base": 116978.2, "taker_buy_quote": 23697.73469 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2031, "high": 0.2033, "low": 0.2012, "close": 0.2018, "volume": 453198.6, "close_time": 1763989199999, "quote_volume": 91695.73627, "trades": 1048, "taker_buy_base": 275665.8, "taker_buy_quote": 55746.94619 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2017, "high": 0.2048, "low": 0.2016, "close": 0.203, "volume": 650507.1, "close_time": 1763992799999, "quote_volume": 132157.85405, "trades": 2127, "taker_buy_base": 416492.7, "taker_buy_quote": 84507.07087 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2029, "high": 0.2058, "low": 0.2008, "close": 0.2045, "volume": 1045731.4, "close_time": 1763996399999, "quote_volume": 212331.5352, "trades": 4735, "taker_buy_base": 483360.2, "taker_buy_quote": 98193.69915 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2046, "high": 0.2075, "low": 0.2034, "close": 0.2066, "volume": 1236490.7, "close_time": 1763999999999, "quote_volume": 253924.22747, "trades": 4037, "taker_buy_base": 622988.0, "taker_buy_quote": 127939.66819 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2067, "high": 0.2101, "low": 0.2066, "close": 0.2091, "volume": 701727.6, "close_time": 1764003599999, "quote_volume": 146379.82406, "trades": 2020, "taker_buy_base": 360347.1, "taker_buy_quote": 75174.80469 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2092, "high": 0.2154, "low": 0.2088, "close": 0.2152, "volume": 991634.3, "close_time": 1764007199999, "quote_volume": 209662.61858, "trades": 2119, "taker_buy_base": 689883.4, "taker_buy_quote": 145846.29425 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2152, "high": 0.2185, "low": 0.2152, "close": 0.2183, "volume": 1430880.3, "close_time": 1764010799999, "quote_volume": 310255.15443, "trades": 2117, "taker_buy_base": 792606.6, "taker_buy_quote": 171948.60212 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2182, "high": 0.2214, "low": 0.2177, "close": 0.219, "volume": 1149189.0, "close_time": 1764014399999, "quote_volume": 252345.89412, "trades": 1842, "taker_buy_base": 668017.4, "taker_buy_quote": 146619.15552 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2191, "high": 0.2216, "low": 0.2189, "close": 0.2203, "volume": 616652.5, "close_time": 1764017999999, "quote_volume": 135828.68396, "trades": 1502, "taker_buy_base": 368293.7, "taker_buy_quote": 81125.37406 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2202, "high": 0.2204, "low": 0.2177, "close": 0.2184, "volume": 569117.5, "close_time": 1764021599999, "quote_volume": 124703.24476, "trades": 1407, "taker_buy_base": 245316.5, "taker_buy_quote": 53780.72115 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2183, "high": 0.22, "low": 0.2166, "close": 0.2176, "volume": 721921.8, "close_time": 1764025199999, "quote_volume": 157349.45156, "trades": 1010, "taker_buy_base": 512870.3, "taker_buy_quote": 111794.0295 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2175, "high": 0.2181, "low": 0.2167, "close": 0.2175, "volume": 332388.8, "close_time": 1764028799999, "quote_volume": 72250.15884, "trades": 875, "taker_buy_base": 192677.2, "taker_buy_quote": 41894.03401 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2174, "high": 0.2197, "low": 0.2169, "close": 0.2195, "volume": 400013.9, "close_time": 1764032399999, "quote_volume": 87329.3757, "trades": 1170, "taker_buy_base": 274835.5, "taker_buy_quote": 59994.83932 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2196, "high": 0.2205, "low": 0.2178, "close": 0.2178, "volume": 363905.0, "close_time": 1764035999999, "quote_volume": 79825.9664, "trades": 931, "taker_buy_base": 216742.0, "taker_buy_quote": 47590.19721 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2158, "close": 0.2175, "volume": 365634.5, "close_time": 1764039599999, "quote_volume": 79371.25167, "trades": 1034, "taker_buy_base": 200611.8, "taker_buy_quote": 43535.74472 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2175, "high": 0.2184, "low": 0.2159, "close": 0.2164, "volume": 164617.2, "close_time": 1764043199999, "quote_volume": 35725.93547, "trades": 738, "taker_buy_base": 84131.7, "taker_buy_quote": 18256.5271 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2162, "high": 0.2181, "low": 0.216, "close": 0.2178, "volume": 307386.5, "close_time": 1764046799999, "quote_volume": 66705.11205, "trades": 889, "taker_buy_base": 180258.1, "taker_buy_quote": 39116.56559 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2177, "high": 0.2179, "low": 0.2165, "close": 0.2171, "volume": 312555.7, "close_time": 1764050399999, "quote_volume": 67956.88066, "trades": 638, "taker_buy_base": 157319.4, "taker_buy_quote": 34190.99837 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2171, "high": 0.2171, "low": 0.2145, "close": 0.2155, "volume": 330846.5, "close_time": 1764053999999, "quote_volume": 71296.04493, "trades": 897, "taker_buy_base": 184045.5, "taker_buy_quote": 39654.80742 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2156, "high": 0.216, "low": 0.2136, "close": 0.2138, "volume": 690727.5, "close_time": 1764057599999, "quote_volume": 148169.42409, "trades": 1205, "taker_buy_base": 299960.0, "taker_buy_quote": 64375.57854 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2138, "high": 0.2153, "low": 0.213, "close": 0.2132, "volume": 496072.1, "close_time": 1764061199999, "quote_volume": 106336.16074, "trades": 1235, "taker_buy_base": 214238.0, "taker_buy_quote": 45936.82467 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2133, "high": 0.2146, "low": 0.2123, "close": 0.2146, "volume": 434927.7, "close_time": 1764064799999, "quote_volume": 92706.71595, "trades": 1069, "taker_buy_base": 216824.0, "taker_buy_quote": 46190.95327 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2146, "high": 0.2147, "low": 0.2135, "close": 0.2142, "volume": 255779.2, "close_time": 1764068399999, "quote_volume": 54764.24947, "trades": 737, "taker_buy_base": 127402.3, "taker_buy_quote": 27276.42857 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2141, "high": 0.2141, "low": 0.2127, "close": 0.2129, "volume": 343706.1, "close_time": 1764071999999, "quote_volume": 73278.82881, "trades": 851, "taker_buy_base": 182015.2, "taker_buy_quote": 38809.18892 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.213, "high": 0.2156, "low": 0.2125, "close": 0.2147, "volume": 510802.2, "close_time": 1764075599999, "quote_volume": 109413.8855, "trades": 1396, "taker_buy_base": 240410.9, "taker_buy_quote": 51467.32398 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2146, "high": 0.2155, "low": 0.212, "close": 0.2124, "volume": 439975.4, "close_time": 1764079199999, "quote_volume": 94053.68275, "trades": 1174, "taker_buy_base": 204387.1, "taker_buy_quote": 43686.93333 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2125, "high": 0.2143, "low": 0.2089, "close": 0.2115, "volume": 924518.0, "close_time": 1764082799999, "quote_volume": 195663.98057, "trades": 2524, "taker_buy_base": 491987.8, "taker_buy_quote": 104142.94733 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2114, "high": 0.2138, "low": 0.2093, "close": 0.2121, "volume": 929498.1, "close_time": 1764086399999, "quote_volume": 196743.59149, "trades": 1635, "taker_buy_base": 506690.6, "taker_buy_quote": 107270.35957 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2121, "high": 0.2148, "low": 0.2114, "close": 0.2137, "volume": 509592.2, "close_time": 1764089999999, "quote_volume": 108724.55629, "trades": 1027, "taker_buy_base": 194798.0, "taker_buy_quote": 41537.37559 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2137, "high": 0.2161, "low": 0.2129, "close": 0.2147, "volume": 675768.0, "close_time": 1764093599999, "quote_volume": 144865.92066, "trades": 1272, "taker_buy_base": 386211.6, "taker_buy_quote": 82724.00284 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2149, "high": 0.2159, "low": 0.2132, "close": 0.2132, "volume": 371121.1, "close_time": 1764097199999, "quote_volume": 79717.36013, "trades": 1015, "taker_buy_base": 133768.7, "taker_buy_quote": 28733.75174 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2099, "close": 0.2129, "volume": 473100.0, "close_time": 1764100799999, "quote_volume": 99979.57153, "trades": 1309, "taker_buy_base": 204075.5, "taker_buy_quote": 43112.57559 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2129, "high": 0.2149, "low": 0.2124, "close": 0.2141, "volume": 416081.3, "close_time": 1764104399999, "quote_volume": 88981.65112, "trades": 1243, "taker_buy_base": 257069.7, "taker_buy_quote": 54986.72794 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2141, "high": 0.2149, "low": 0.2138, "close": 0.2139, "volume": 292698.5, "close_time": 1764107999999, "quote_volume": 62671.79923, "trades": 803, "taker_buy_base": 178635.7, "taker_buy_quote": 38247.8658 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2137, "high": 0.2168, "low": 0.2111, "close": 0.2162, "volume": 719794.0, "close_time": 1764111599999, "quote_volume": 153655.22404, "trades": 1412, "taker_buy_base": 391075.9, "taker_buy_quote": 83640.24417 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2162, "high": 0.2185, "low": 0.2159, "close": 0.2163, "volume": 345357.6, "close_time": 1764115199999, "quote_volume": 75038.86551, "trades": 830, "taker_buy_base": 199915.0, "taker_buy_quote": 43427.39056 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2164, "high": 0.2173, "low": 0.2158, "close": 0.2159, "volume": 438195.2, "close_time": 1764118799999, "quote_volume": 94778.10354, "trades": 888, "taker_buy_base": 181716.8, "taker_buy_quote": 39335.2067 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2159, "high": 0.2178, "low": 0.215, "close": 0.2164, "volume": 251344.1, "close_time": 1764122399999, "quote_volume": 54299.23697, "trades": 897, "taker_buy_base": 168401.7, "taker_buy_quote": 36370.21534 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2154, "close": 0.2157, "volume": 298175.0, "close_time": 1764125999999, "quote_volume": 64397.02903, "trades": 511, "taker_buy_base": 191911.8, "taker_buy_quote": 41439.89596 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2157, "high": 0.2163, "low": 0.2133, "close": 0.2135, "volume": 617323.6, "close_time": 1764129599999, "quote_volume": 132482.38041, "trades": 995, "taker_buy_base": 277178.0, "taker_buy_quote": 59476.84048 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2136, "high": 0.214, "low": 0.213, "close": 0.2132, "volume": 260433.5, "close_time": 1764133199999, "quote_volume": 55622.33491, "trades": 723, "taker_buy_base": 185429.4, "taker_buy_quote": 39604.28364 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2131, "high": 0.2147, "low": 0.213, "close": 0.2142, "volume": 258207.3, "close_time": 1764136799999, "quote_volume": 55213.08571, "trades": 588, "taker_buy_base": 173532.4, "taker_buy_quote": 37096.05571 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2143, "high": 0.2151, "low": 0.2132, "close": 0.2149, "volume": 269771.2, "close_time": 1764140399999, "quote_volume": 57727.01889, "trades": 537, "taker_buy_base": 136756.4, "taker_buy_quote": 29276.87801 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2148, "high": 0.2151, "low": 0.2141, "close": 0.2149, "volume": 169015.6, "close_time": 1764143999999, "quote_volume": 36267.30576, "trades": 464, "taker_buy_base": 79938.0, "taker_buy_quote": 17156.01934 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2149, "high": 0.215, "low": 0.2124, "close": 0.2125, "volume": 492907.2, "close_time": 1764147599999, "quote_volume": 105348.04236, "trades": 498, "taker_buy_base": 262235.1, "taker_buy_quote": 56108.07173 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2125, "high": 0.2128, "low": 0.2109, "close": 0.2112, "volume": 516248.7, "close_time": 1764151199999, "quote_volume": 109417.79877, "trades": 747, "taker_buy_base": 242745.7, "taker_buy_quote": 51436.08086 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2113, "high": 0.2121, "low": 0.2108, "close": 0.2116, "volume": 197548.4, "close_time": 1764154799999, "quote_volume": 41800.10197, "trades": 368, "taker_buy_base": 105458.0, "taker_buy_quote": 22321.2085 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2116, "high": 0.2119, "low": 0.2109, "close": 0.2113, "volume": 158142.2, "close_time": 1764158399999, "quote_volume": 33407.03197, "trades": 399, "taker_buy_base": 74464.9, "taker_buy_quote": 15731.8689 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2112, "high": 0.2115, "low": 0.2094, "close": 0.2109, "volume": 313036.6, "close_time": 1764161999999, "quote_volume": 65835.42457, "trades": 842, "taker_buy_base": 137115.8, "taker_buy_quote": 28834.60349 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2109, "high": 0.2127, "low": 0.2109, "close": 0.2127, "volume": 542317.6, "close_time": 1764165599999, "quote_volume": 114875.7954, "trades": 765, "taker_buy_base": 356160.1, "taker_buy_quote": 75472.43571 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2126, "high": 0.2128, "low": 0.2093, "close": 0.2097, "volume": 587441.4, "close_time": 1764169199999, "quote_volume": 124130.52681, "trades": 1429, "taker_buy_base": 267755.5, "taker_buy_quote": 56619.65927 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2096, "high": 0.2112, "low": 0.2087, "close": 0.2097, "volume": 397444.5, "close_time": 1764172799999, "quote_volume": 83464.29744, "trades": 1410, "taker_buy_base": 198939.9, "taker_buy_quote": 41785.90347 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2097, "high": 0.2129, "low": 0.2097, "close": 0.2122, "volume": 624181.3, "close_time": 1764176399999, "quote_volume": 132087.29475, "trades": 1352, "taker_buy_base": 342285.3, "taker_buy_quote": 72392.98976 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2123, "high": 0.2204, "low": 0.2121, "close": 0.2201, "volume": 1025417.9, "close_time": 1764179999999, "quote_volume": 222392.93694, "trades": 2304, "taker_buy_base": 537081.6, "taker_buy_quote": 116444.4936 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2201, "high": 0.223, "low": 0.2197, "close": 0.2206, "volume": 1290479.8, "close_time": 1764183599999, "quote_volume": 284845.58217, "trades": 2056, "taker_buy_base": 662395.4, "taker_buy_quote": 146238.55675 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2187, "close": 0.2199, "volume": 673966.6, "close_time": 1764187199999, "quote_volume": 147984.95369, "trades": 1092, "taker_buy_base": 305609.8, "taker_buy_quote": 67131.43368 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.22, "high": 0.22, "low": 0.2175, "close": 0.2184, "volume": 547083.1, "close_time": 1764190799999, "quote_volume": 119652.81975, "trades": 985, "taker_buy_base": 301164.6, "taker_buy_quote": 65836.43848 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2185, "high": 0.2203, "low": 0.2177, "close": 0.2193, "volume": 514115.7, "close_time": 1764194399999, "quote_volume": 112488.55356, "trades": 1048, "taker_buy_base": 265388.8, "taker_buy_quote": 58058.99201 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2193, "high": 0.2197, "low": 0.2179, "close": 0.2182, "volume": 280707.1, "close_time": 1764197999999, "quote_volume": 61319.32465, "trades": 615, "taker_buy_base": 158548.5, "taker_buy_quote": 34619.49282 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2182, "high": 0.2188, "low": 0.2175, "close": 0.2187, "volume": 283060.0, "close_time": 1764201599999, "quote_volume": 61768.40163, "trades": 627, "taker_buy_base": 193438.4, "taker_buy_quote": 42210.69847 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2186, "high": 0.2192, "low": 0.217, "close": 0.2182, "volume": 491643.3, "close_time": 1764205199999, "quote_volume": 107065.77814, "trades": 1046, "taker_buy_base": 305875.5, "taker_buy_quote": 66594.11565 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.218, "high": 0.2197, "low": 0.2174, "close": 0.2194, "volume": 424021.9, "close_time": 1764208799999, "quote_volume": 92657.23678, "trades": 867, "taker_buy_base": 206786.2, "taker_buy_quote": 45198.57884 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2193, "high": 0.2203, "low": 0.2182, "close": 0.2183, "volume": 395269.2, "close_time": 1764212399999, "quote_volume": 86734.49731, "trades": 875, "taker_buy_base": 190147.0, "taker_buy_quote": 41733.38146 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2182, "high": 0.2191, "low": 0.217, "close": 0.2172, "volume": 256277.0, "close_time": 1764215999999, "quote_volume": 55795.60799, "trades": 609, "taker_buy_base": 128660.8, "taker_buy_quote": 28016.42642 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2172, "high": 0.2189, "low": 0.2172, "close": 0.2179, "volume": 219424.0, "close_time": 1764219599999, "quote_volume": 47858.26787, "trades": 401, "taker_buy_base": 138868.6, "taker_buy_quote": 30304.18513 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2162, "close": 0.2167, "volume": 385305.4, "close_time": 1764223199999, "quote_volume": 83639.88081, "trades": 713, "taker_buy_base": 193786.0, "taker_buy_quote": 42099.66979 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2168, "high": 0.2181, "low": 0.2167, "close": 0.2177, "volume": 264013.0, "close_time": 1764226799999, "quote_volume": 57377.91361, "trades": 478, "taker_buy_base": 140766.7, "taker_buy_quote": 30597.60595 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2177, "high": 0.2185, "low": 0.2174, "close": 0.2183, "volume": 212807.7, "close_time": 1764230399999, "quote_volume": 46353.54619, "trades": 429, "taker_buy_base": 166665.5, "taker_buy_quote": 36302.96469 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2182, "high": 0.2189, "low": 0.2168, "close": 0.2188, "volume": 155857.9, "close_time": 1764233999999, "quote_volume": 33929.28055, "trades": 425, "taker_buy_base": 82723.0, "taker_buy_quote": 18011.98791 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2188, "high": 0.2199, "low": 0.2179, "close": 0.2183, "volume": 109764.5, "close_time": 1764237599999, "quote_volume": 23995.81946, "trades": 459, "taker_buy_base": 60405.1, "taker_buy_quote": 13208.16014 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2181, "high": 0.2195, "low": 0.2179, "close": 0.2193, "volume": 262828.7, "close_time": 1764241199999, "quote_volume": 57480.07449, "trades": 440, "taker_buy_base": 173143.9, "taker_buy_quote": 37870.42892 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2193, "high": 0.2197, "low": 0.218, "close": 0.2182, "volume": 211069.2, "close_time": 1764244799999, "quote_volume": 46207.57018, "trades": 407, "taker_buy_base": 135470.0, "taker_buy_quote": 29666.73184 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2182, "high": 0.2187, "low": 0.2174, "close": 0.2176, "volume": 235498.4, "close_time": 1764248399999, "quote_volume": 51354.49734, "trades": 678, "taker_buy_base": 103633.4, "taker_buy_quote": 22598.74435 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2175, "high": 0.2192, "low": 0.2175, "close": 0.2187, "volume": 324479.8, "close_time": 1764251999999, "quote_volume": 70805.72351, "trades": 789, "taker_buy_base": 120028.3, "taker_buy_quote": 26178.14085 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2187, "high": 0.2194, "low": 0.2179, "close": 0.2193, "volume": 163604.0, "close_time": 1764255599999, "quote_volume": 35770.6459, "trades": 464, "taker_buy_base": 86928.5, "taker_buy_quote": 19006.499 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2193, "high": 0.2215, "low": 0.2184, "close": 0.2213, "volume": 334936.5, "close_time": 1764259199999, "quote_volume": 73625.48753, "trades": 843, "taker_buy_base": 178601.1, "taker_buy_quote": 39267.09651 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2213, "high": 0.223, "low": 0.2202, "close": 0.2224, "volume": 637531.8, "close_time": 1764262799999, "quote_volume": 141429.00914, "trades": 1168, "taker_buy_base": 382359.8, "taker_buy_quote": 84821.04825 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2223, "high": 0.2236, "low": 0.2216, "close": 0.2222, "volume": 328240.3, "close_time": 1764266399999, "quote_volume": 73057.32826, "trades": 768, "taker_buy_base": 194591.6, "taker_buy_quote": 43319.7146 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2222, "high": 0.2243, "low": 0.222, "close": 0.2239, "volume": 539651.8, "close_time": 1764269999999, "quote_volume": 120288.02125, "trades": 808, "taker_buy_base": 349808.9, "taker_buy_quote": 77997.59514 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2237, "high": 0.2241, "low": 0.223, "close": 0.2239, "volume": 321535.6, "close_time": 1764273599999, "quote_volume": 71915.09395, "trades": 655, "taker_buy_base": 228261.5, "taker_buy_quote": 51061.1155 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2238, "high": 0.2242, "low": 0.2234, "close": 0.2239, "volume": 210338.6, "close_time": 1764277199999, "quote_volume": 47097.23956, "trades": 400, "taker_buy_base": 99675.9, "taker_buy_quote": 22314.12678 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2239, "high": 0.2251, "low": 0.2232, "close": 0.2233, "volume": 239217.8, "close_time": 1764280799999, "quote_volume": 53620.16625, "trades": 506, "taker_buy_base": 91976.0, "taker_buy_quote": 20611.26629 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2233, "high": 0.2235, "low": 0.2208, "close": 0.2217, "volume": 486123.3, "close_time": 1764284399999, "quote_volume": 107895.70907, "trades": 888, "taker_buy_base": 362231.5, "taker_buy_quote": 80386.27609 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2216, "high": 0.2221, "low": 0.2201, "close": 0.2207, "volume": 272539.8, "close_time": 1764287999999, "quote_volume": 60269.66413, "trades": 586, "taker_buy_base": 132429.2, "taker_buy_quote": 29287.1297 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2207, "high": 0.2215, "low": 0.2203, "close": 0.2206, "volume": 133693.9, "close_time": 1764291599999, "quote_volume": 29524.38296, "trades": 454, "taker_buy_base": 67874.1, "taker_buy_quote": 14991.78498 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2206, "high": 0.2207, "low": 0.2181, "close": 0.2182, "volume": 558750.5, "close_time": 1764295199999, "quote_volume": 122505.63173, "trades": 834, "taker_buy_base": 282818.6, "taker_buy_quote": 61926.21104 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2182, "high": 0.219, "low": 0.2173, "close": 0.2185, "volume": 332542.6, "close_time": 1764298799999, "quote_volume": 72473.44309, "trades": 713, "taker_buy_base": 195359.5, "taker_buy_quote": 42570.50958 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2185, "high": 0.2191, "low": 0.2182, "close": 0.2184, "volume": 192438.3, "close_time": 1764302399999, "quote_volume": 42052.72838, "trades": 444, "taker_buy_base": 91825.2, "taker_buy_quote": 20063.71881 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2184, "high": 0.2195, "low": 0.2181, "close": 0.2181, "volume": 333419.9, "close_time": 1764305999999, "quote_volume": 72853.88833, "trades": 604, "taker_buy_base": 196466.8, "taker_buy_quote": 42925.2713 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.218, "high": 0.2192, "low": 0.2177, "close": 0.2189, "volume": 347621.5, "close_time": 1764309599999, "quote_volume": 75914.81658, "trades": 519, "taker_buy_base": 188829.1, "taker_buy_quote": 41225.83928 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2188, "high": 0.2188, "low": 0.2171, "close": 0.2174, "volume": 223323.0, "close_time": 1764313199999, "quote_volume": 48623.17828, "trades": 433, "taker_buy_base": 110718.2, "taker_buy_quote": 24103.40149 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2174, "high": 0.2186, "low": 0.2173, "close": 0.2174, "volume": 351582.8, "close_time": 1764316799999, "quote_volume": 76623.88819, "trades": 447, "taker_buy_base": 182888.7, "taker_buy_quote": 39862.50865 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2174, "high": 0.2242, "low": 0.2172, "close": 0.2241, "volume": 951941.1, "close_time": 1764320399999, "quote_volume": 210840.95683, "trades": 1373, "taker_buy_base": 470346.8, "taker_buy_quote": 104174.81692 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2242, "high": 0.2243, "low": 0.2216, "close": 0.2218, "volume": 556528.6, "close_time": 1764323999999, "quote_volume": 124017.56217, "trades": 657, "taker_buy_base": 282755.1, "taker_buy_quote": 63010.15848 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2217, "high": 0.2225, "low": 0.2212, "close": 0.222, "volume": 162458.7, "close_time": 1764327599999, "quote_volume": 36013.53255, "trades": 309, "taker_buy_base": 110486.4, "taker_buy_quote": 24490.38738 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.222, "high": 0.222, "low": 0.2183, "close": 0.219, "volume": 462596.2, "close_time": 1764331199999, "quote_volume": 101470.93713, "trades": 768, "taker_buy_base": 237033.3, "taker_buy_quote": 52010.25162 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.219, "high": 0.2199, "low": 0.2187, "close": 0.2193, "volume": 218739.7, "close_time": 1764334799999, "quote_volume": 47981.00776, "trades": 551, "taker_buy_base": 118541.9, "taker_buy_quote": 26000.8259 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2193, "high": 0.2231, "low": 0.2182, "close": 0.2221, "volume": 481329.7, "close_time": 1764338399999, "quote_volume": 106084.16713, "trades": 1052, "taker_buy_base": 235339.8, "taker_buy_quote": 51898.24749 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2221, "high": 0.2239, "low": 0.2205, "close": 0.2215, "volume": 544619.6, "close_time": 1764341999999, "quote_volume": 121088.47675, "trades": 1135, "taker_buy_base": 271869.8, "taker_buy_quote": 60472.60192 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2216, "high": 0.2252, "low": 0.2213, "close": 0.223, "volume": 575628.4, "close_time": 1764345599999, "quote_volume": 128792.43871, "trades": 1176, "taker_buy_base": 258195.4, "taker_buy_quote": 57760.98075 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2231, "high": 0.2232, "low": 0.2186, "close": 0.2189, "volume": 711036.5, "close_time": 1764349199999, "quote_volume": 156951.85718, "trades": 1233, "taker_buy_base": 359528.9, "taker_buy_quote": 79298.57524 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2189, "high": 0.2192, "low": 0.2155, "close": 0.2164, "volume": 819448.6, "close_time": 1764352799999, "quote_volume": 177801.97857, "trades": 1398, "taker_buy_base": 402964.2, "taker_buy_quote": 87433.48275 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2165, "high": 0.2173, "low": 0.2147, "close": 0.2163, "volume": 569210.0, "close_time": 1764356399999, "quote_volume": 123003.52611, "trades": 944, "taker_buy_base": 354302.2, "taker_buy_quote": 76593.78779 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2163, "high": 0.2189, "low": 0.2162, "close": 0.2183, "volume": 396202.8, "close_time": 1764359999999, "quote_volume": 86267.31306, "trades": 763, "taker_buy_base": 211536.9, "taker_buy_quote": 46061.64568 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2162, "close": 0.2175, "volume": 443095.7, "close_time": 1764363599999, "quote_volume": 96159.38785, "trades": 650, "taker_buy_base": 232576.2, "taker_buy_quote": 50433.68143 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2175, "high": 0.2176, "low": 0.2154, "close": 0.2154, "volume": 257810.0, "close_time": 1764367199999, "quote_volume": 55835.1403, "trades": 530, "taker_buy_base": 155902.5, "taker_buy_quote": 33757.87157 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2154, "high": 0.2176, "low": 0.2148, "close": 0.2172, "volume": 482724.4, "close_time": 1764370799999, "quote_volume": 104332.0184, "trades": 617, "taker_buy_base": 246156.0, "taker_buy_quote": 53162.94899 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2173, "high": 0.218, "low": 0.2166, "close": 0.2168, "volume": 235661.4, "close_time": 1764374399999, "quote_volume": 51161.01965, "trades": 265, "taker_buy_base": 104506.4, "taker_buy_quote": 22695.818 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2168, "high": 0.2176, "low": 0.2166, "close": 0.2175, "volume": 203443.1, "close_time": 1764377999999, "quote_volume": 44178.37518, "trades": 397, "taker_buy_base": 87259.0, "taker_buy_quote": 18951.17156 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2175, "high": 0.2201, "low": 0.2175, "close": 0.2181, "volume": 465887.5, "close_time": 1764381599999, "quote_volume": 101952.91405, "trades": 777, "taker_buy_base": 260498.5, "taker_buy_quote": 57025.90423 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.218, "high": 0.2181, "low": 0.2165, "close": 0.2175, "volume": 298487.4, "close_time": 1764385199999, "quote_volume": 64877.93894, "trades": 429, "taker_buy_base": 186448.6, "taker_buy_quote": 40514.75363 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2176, "high": 0.2185, "low": 0.2173, "close": 0.2175, "volume": 200317.1, "close_time": 1764388799999, "quote_volume": 43664.89584, "trades": 271, "taker_buy_base": 86943.0, "taker_buy_quote": 18956.94199 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2174, "high": 0.2188, "low": 0.2167, "close": 0.2187, "volume": 225915.8, "close_time": 1764392399999, "quote_volume": 49131.84943, "trades": 312, "taker_buy_base": 136021.2, "taker_buy_quote": 29598.58003 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2175, "close": 0.2176, "volume": 253433.6, "close_time": 1764395999999, "quote_volume": 55259.53373, "trades": 271, "taker_buy_base": 113334.2, "taker_buy_quote": 24699.0201 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2176, "high": 0.2179, "low": 0.215, "close": 0.216, "volume": 503082.5, "close_time": 1764399599999, "quote_volume": 108763.38053, "trades": 622, "taker_buy_base": 250451.2, "taker_buy_quote": 54117.48855 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2159, "high": 0.2168, "low": 0.2154, "close": 0.2157, "volume": 164073.8, "close_time": 1764403199999, "quote_volume": 35422.61513, "trades": 265, "taker_buy_base": 95850.0, "taker_buy_quote": 20692.18044 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2157, "high": 0.2161, "low": 0.2148, "close": 0.2149, "volume": 223645.5, "close_time": 1764406799999, "quote_volume": 48153.51346, "trades": 358, "taker_buy_base": 143574.2, "taker_buy_quote": 30914.09599 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.215, "high": 0.2154, "low": 0.2147, "close": 0.215, "volume": 130289.0, "close_time": 1764410399999, "quote_volume": 28006.21878, "trades": 241, "taker_buy_base": 67061.6, "taker_buy_quote": 14417.04878 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2151, "high": 0.2162, "low": 0.2138, "close": 0.2156, "volume": 518154.6, "close_time": 1764413999999, "quote_volume": 111551.42081, "trades": 648, "taker_buy_base": 241112.2, "taker_buy_quote": 51916.00316 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2156, "high": 0.2167, "low": 0.2155, "close": 0.2165, "volume": 273194.6, "close_time": 1764417599999, "quote_volume": 59039.6555, "trades": 396, "taker_buy_base": 129909.3, "taker_buy_quote": 28070.96413 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2165, "high": 0.2171, "low": 0.2151, "close": 0.2151, "volume": 200802.6, "close_time": 1764421199999, "quote_volume": 43354.13708, "trades": 591, "taker_buy_base": 104576.1, "taker_buy_quote": 22576.43322 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2151, "high": 0.2157, "low": 0.2146, "close": 0.215, "volume": 194384.6, "close_time": 1764424799999, "quote_volume": 41802.28879, "trades": 378, "taker_buy_base": 103722.0, "taker_buy_quote": 22306.34001 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2149, "high": 0.2155, "low": 0.2142, "close": 0.2149, "volume": 305181.3, "close_time": 1764428399999, "quote_volume": 65480.20707, "trades": 358, "taker_buy_base": 153485.6, "taker_buy_quote": 32944.91886 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2149, "high": 0.2173, "low": 0.2149, "close": 0.2163, "volume": 449568.1, "close_time": 1764431999999, "quote_volume": 97204.88446, "trades": 817, "taker_buy_base": 262863.9, "taker_buy_quote": 56832.12386 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2163, "high": 0.2165, "low": 0.2149, "close": 0.2153, "volume": 203026.8, "close_time": 1764435599999, "quote_volume": 43772.47475, "trades": 419, "taker_buy_base": 97079.6, "taker_buy_quote": 20922.05533 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2153, "high": 0.2155, "low": 0.213, "close": 0.2134, "volume": 730270.4, "close_time": 1764439199999, "quote_volume": 156384.14589, "trades": 921, "taker_buy_base": 276566.8, "taker_buy_quote": 59176.91585 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2135, "high": 0.2143, "low": 0.2121, "close": 0.2138, "volume": 551440.3, "close_time": 1764442799999, "quote_volume": 117600.29697, "trades": 895, "taker_buy_base": 297153.4, "taker_buy_quote": 63383.15855 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.214, "high": 0.2144, "low": 0.213, "close": 0.2133, "volume": 163450.9, "close_time": 1764446399999, "quote_volume": 34962.94384, "trades": 267, "taker_buy_base": 119737.1, "taker_buy_quote": 25625.46518 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2132, "high": 0.2144, "low": 0.2125, "close": 0.2144, "volume": 250519.0, "close_time": 1764449999999, "quote_volume": 53362.24597, "trades": 398, "taker_buy_base": 149345.6, "taker_buy_quote": 31811.11249 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2144, "high": 0.2146, "low": 0.2134, "close": 0.2144, "volume": 194279.9, "close_time": 1764453599999, "quote_volume": 41594.33449, "trades": 357, "taker_buy_base": 76079.2, "taker_buy_quote": 16298.63757 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2135, "close": 0.2137, "volume": 147096.7, "close_time": 1764457199999, "quote_volume": 31460.33972, "trades": 201, "taker_buy_base": 77897.2, "taker_buy_quote": 16660.46242 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2137, "high": 0.2149, "low": 0.2133, "close": 0.2144, "volume": 139486.4, "close_time": 1764460799999, "quote_volume": 29870.37171, "trades": 232, "taker_buy_base": 80611.3, "taker_buy_quote": 17271.86661 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2144, "high": 0.2153, "low": 0.2144, "close": 0.2148, "volume": 159973.5, "close_time": 1764464399999, "quote_volume": 34396.13805, "trades": 284, "taker_buy_base": 72402.4, "taker_buy_quote": 15562.06532 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2148, "high": 0.2163, "low": 0.2148, "close": 0.216, "volume": 260880.3, "close_time": 1764467999999, "quote_volume": 56297.01669, "trades": 402, "taker_buy_base": 119561.2, "taker_buy_quote": 25804.88228 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2161, "high": 0.2172, "low": 0.2161, "close": 0.2162, "volume": 284743.4, "close_time": 1764471599999, "quote_volume": 61721.17684, "trades": 487, "taker_buy_base": 144821.8, "taker_buy_quote": 31396.81411 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2162, "high": 0.2171, "low": 0.214, "close": 0.2171, "volume": 766093.2, "close_time": 1764475199999, "quote_volume": 165052.93705, "trades": 962, "taker_buy_base": 296049.2, "taker_buy_quote": 63724.79668 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2171, "high": 0.2175, "low": 0.2156, "close": 0.2161, "volume": 334692.9, "close_time": 1764478799999, "quote_volume": 72502.34401, "trades": 448, "taker_buy_base": 152693.5, "taker_buy_quote": 33081.75132 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2161, "high": 0.2161, "low": 0.215, "close": 0.2153, "volume": 256355.2, "close_time": 1764482399999, "quote_volume": 55247.45766, "trades": 396, "taker_buy_base": 149376.1, "taker_buy_quote": 32195.38329 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2153, "high": 0.2173, "low": 0.2149, "close": 0.2162, "volume": 190072.1, "close_time": 1764485999999, "quote_volume": 41128.13887, "trades": 439, "taker_buy_base": 109543.8, "taker_buy_quote": 23689.57523 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2162, "high": 0.217, "low": 0.2158, "close": 0.2166, "volume": 268754.3, "close_time": 1764489599999, "quote_volume": 58162.24263, "trades": 385, "taker_buy_base": 142564.5, "taker_buy_quote": 30853.86245 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2165, "high": 0.2181, "low": 0.216, "close": 0.2168, "volume": 224002.3, "close_time": 1764493199999, "quote_volume": 48578.91335, "trades": 606, "taker_buy_base": 147315.6, "taker_buy_quote": 31947.55535 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2169, "high": 0.2177, "low": 0.2164, "close": 0.2172, "volume": 259256.1, "close_time": 1764496799999, "quote_volume": 56253.08108, "trades": 412, "taker_buy_base": 138453.5, "taker_buy_quote": 30047.83593 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2172, "high": 0.2176, "low": 0.2166, "close": 0.2173, "volume": 171696.8, "close_time": 1764500399999, "quote_volume": 37288.9818, "trades": 356, "taker_buy_base": 94195.1, "taker_buy_quote": 20462.02612 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2173, "high": 0.218, "low": 0.2159, "close": 0.216, "volume": 201878.3, "close_time": 1764503999999, "quote_volume": 43792.82424, "trades": 361, "taker_buy_base": 95666.3, "taker_buy_quote": 20805.17573 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2161, "high": 0.2188, "low": 0.2153, "close": 0.218, "volume": 406200.4, "close_time": 1764507599999, "quote_volume": 88168.9953, "trades": 632, "taker_buy_base": 245094.5, "taker_buy_quote": 53189.50066 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.218, "high": 0.2203, "low": 0.2178, "close": 0.2203, "volume": 792237.3, "close_time": 1764511199999, "quote_volume": 173717.48939, "trades": 865, "taker_buy_base": 467474.0, "taker_buy_quote": 102490.44983 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2203, "high": 0.2205, "low": 0.2174, "close": 0.2181, "volume": 273828.4, "close_time": 1764514799999, "quote_volume": 59886.48479, "trades": 478, "taker_buy_base": 138952.3, "taker_buy_quote": 30387.61788 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2132, "close": 0.2139, "volume": 1436495.2, "close_time": 1764518399999, "quote_volume": 309035.288, "trades": 1695, "taker_buy_base": 463960.0, "taker_buy_quote": 99897.36926 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.214, "high": 0.2172, "low": 0.214, "close": 0.2164, "volume": 497026.6, "close_time": 1764521999999, "quote_volume": 107386.87473, "trades": 623, "taker_buy_base": 183048.2, "taker_buy_quote": 39573.92249 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2163, "high": 0.2164, "low": 0.2144, "close": 0.2162, "volume": 337477.3, "close_time": 1764525599999, "quote_volume": 72695.99233, "trades": 611, "taker_buy_base": 179359.2, "taker_buy_quote": 38600.44172 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2161, "high": 0.2163, "low": 0.215, "close": 0.2157, "volume": 213498.6, "close_time": 1764529199999, "quote_volume": 46031.30693, "trades": 445, "taker_buy_base": 128433.8, "taker_buy_quote": 27692.14243 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2156, "high": 0.216, "low": 0.2145, "close": 0.2148, "volume": 205849.1, "close_time": 1764532799999, "quote_volume": 44257.24998, "trades": 286, "taker_buy_base": 110694.5, "taker_buy_quote": 23789.3205 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2148, "high": 0.216, "low": 0.2139, "close": 0.2145, "volume": 187900.0, "close_time": 1764536399999, "quote_volume": 40360.47339, "trades": 351, "taker_buy_base": 108244.4, "taker_buy_quote": 23246.71662 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2145, "high": 0.2148, "low": 0.2132, "close": 0.2138, "volume": 324450.9, "close_time": 1764539999999, "quote_volume": 69425.00447, "trades": 414, "taker_buy_base": 207577.3, "taker_buy_quote": 44420.18987 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2138, "high": 0.2158, "low": 0.2138, "close": 0.2154, "volume": 278609.0, "close_time": 1764543599999, "quote_volume": 59901.84193, "trades": 406, "taker_buy_base": 182492.3, "taker_buy_quote": 39232.77917 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2154, "high": 0.2155, "low": 0.2102, "close": 0.2106, "volume": 675398.8, "close_time": 1764547199999, "quote_volume": 143404.10556, "trades": 1014, "taker_buy_base": 340330.4, "taker_buy_quote": 72232.96596 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2107, "high": 0.2115, "low": 0.1964, "close": 0.1964, "volume": 3757221.6, "close_time": 1764550799999, "quote_volume": 763271.69795, "trades": 5760, "taker_buy_base": 1610726.3, "taker_buy_quote": 327478.46314 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1965, "high": 0.1993, "low": 0.1961, "close": 0.1972, "volume": 809704.0, "close_time": 1764554399999, "quote_volume": 160240.00106, "trades": 1696, "taker_buy_base": 374594.4, "taker_buy_quote": 74155.448 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1972, "high": 0.1989, "low": 0.1967, "close": 0.1971, "volume": 577209.9, "close_time": 1764557999999, "quote_volume": 114114.35698, "trades": 1271, "taker_buy_base": 305332.1, "taker_buy_quote": 60393.85194 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.197, "high": 0.1971, "low": 0.1945, "close": 0.195, "volume": 470506.3, "close_time": 1764561599999, "quote_volume": 92034.60897, "trades": 1039, "taker_buy_base": 220618.0, "taker_buy_quote": 43157.49604 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1948, "high": 0.1955, "low": 0.1936, "close": 0.195, "volume": 392650.4, "close_time": 1764565199999, "quote_volume": 76440.10805, "trades": 915, "taker_buy_base": 244808.0, "taker_buy_quote": 47646.46339 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.195, "high": 0.1961, "low": 0.1946, "close": 0.1953, "volume": 454076.8, "close_time": 1764568799999, "quote_volume": 88687.06135, "trades": 722, "taker_buy_base": 216675.9, "taker_buy_quote": 42331.60191 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1954, "high": 0.197, "low": 0.1951, "close": 0.1959, "volume": 314370.4, "close_time": 1764572399999, "quote_volume": 61604.76757, "trades": 649, "taker_buy_base": 171652.9, "taker_buy_quote": 33630.89137 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.196, "high": 0.1982, "low": 0.1956, "close": 0.1982, "volume": 768130.1, "close_time": 1764575999999, "quote_volume": 151319.9889, "trades": 966, "taker_buy_base": 396027.9, "taker_buy_quote": 78046.13898 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1981, "high": 0.1986, "low": 0.1965, "close": 0.1968, "volume": 364705.3, "close_time": 1764579599999, "quote_volume": 71948.88691, "trades": 588, "taker_buy_base": 189919.7, "taker_buy_quote": 37433.51917 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1967, "high": 0.1972, "low": 0.1952, "close": 0.1953, "volume": 728442.5, "close_time": 1764583199999, "quote_volume": 142716.69369, "trades": 850, "taker_buy_base": 380771.3, "taker_buy_quote": 74611.53618 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1954, "high": 0.1962, "low": 0.1954, "close": 0.1957, "volume": 272701.0, "close_time": 1764586799999, "quote_volume": 53379.60364, "trades": 331, "taker_buy_base": 130891.6, "taker_buy_quote": 25616.44003 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1955, "high": 0.1956, "low": 0.1938, "close": 0.1939, "volume": 383397.1, "close_time": 1764590399999, "quote_volume": 74554.17224, "trades": 538, "taker_buy_base": 214704.5, "taker_buy_quote": 41760.3785 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.194, "high": 0.1941, "low": 0.1907, "close": 0.1932, "volume": 912848.8, "close_time": 1764593999999, "quote_volume": 175980.26955, "trades": 1180, "taker_buy_base": 455797.0, "taker_buy_quote": 87956.09562 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1931, "high": 0.1947, "low": 0.1913, "close": 0.1921, "volume": 606398.4, "close_time": 1764597599999, "quote_volume": 116933.29178, "trades": 962, "taker_buy_base": 282734.1, "taker_buy_quote": 54528.97365 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.192, "high": 0.1948, "low": 0.1917, "close": 0.1925, "volume": 750140.8, "close_time": 1764601199999, "quote_volume": 144584.53587, "trades": 1195, "taker_buy_base": 411328.3, "taker_buy_quote": 79252.24545 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1926, "high": 0.1928, "low": 0.1874, "close": 0.1907, "volume": 1681439.0, "close_time": 1764604799999, "quote_volume": 319626.50415, "trades": 2405, "taker_buy_base": 688011.2, "taker_buy_quote": 130714.30802 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1884, "close": 0.1886, "volume": 831789.1, "close_time": 1764608399999, "quote_volume": 157566.06654, "trades": 1496, "taker_buy_base": 432678.3, "taker_buy_quote": 81949.25734 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1887, "high": 0.1895, "low": 0.1864, "close": 0.1867, "volume": 874338.1, "close_time": 1764611999999, "quote_volume": 164286.9671, "trades": 1495, "taker_buy_base": 473882.7, "taker_buy_quote": 89052.03703 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1867, "high": 0.1891, "low": 0.1867, "close": 0.1885, "volume": 717798.5, "close_time": 1764615599999, "quote_volume": 134924.12935, "trades": 1055, "taker_buy_base": 448199.9, "taker_buy_quote": 84244.41887 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1885, "high": 0.1886, "low": 0.187, "close": 0.1879, "volume": 910907.9, "close_time": 1764619199999, "quote_volume": 170906.95254, "trades": 1120, "taker_buy_base": 537453.4, "taker_buy_quote": 100844.35029 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1879, "high": 0.191, "low": 0.1879, "close": 0.1904, "volume": 590708.2, "close_time": 1764622799999, "quote_volume": 112177.2652, "trades": 1036, "taker_buy_base": 383968.2, "taker_buy_quote": 72903.24833 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1905, "high": 0.1938, "low": 0.1905, "close": 0.1926, "volume": 644783.3, "close_time": 1764626399999, "quote_volume": 123892.52723, "trades": 1015, "taker_buy_base": 404741.1, "taker_buy_quote": 77780.01079 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1926, "high": 0.1942, "low": 0.1926, "close": 0.1933, "volume": 426995.3, "close_time": 1764629999999, "quote_volume": 82696.68884, "trades": 504, "taker_buy_base": 190352.4, "taker_buy_quote": 36859.64111 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1933, "high": 0.195, "low": 0.193, "close": 0.1938, "volume": 260312.2, "close_time": 1764633599999, "quote_volume": 50484.48548, "trades": 378, "taker_buy_base": 155589.4, "taker_buy_quote": 30156.07746 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1935, "close": 0.1939, "volume": 280134.0, "close_time": 1764637199999, "quote_volume": 54399.52091, "trades": 365, "taker_buy_base": 162036.6, "taker_buy_quote": 31460.04947 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.194, "high": 0.1968, "low": 0.1933, "close": 0.1934, "volume": 269122.9, "close_time": 1764640799999, "quote_volume": 52343.52979, "trades": 512, "taker_buy_base": 135014.5, "taker_buy_quote": 26265.28333 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1934, "high": 0.1941, "low": 0.1926, "close": 0.1927, "volume": 147963.8, "close_time": 1764644399999, "quote_volume": 28624.09542, "trades": 325, "taker_buy_base": 81786.0, "taker_buy_quote": 15822.35732 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1927, "high": 0.194, "low": 0.1916, "close": 0.1934, "volume": 225104.7, "close_time": 1764647999999, "quote_volume": 43339.79249, "trades": 432, "taker_buy_base": 112525.9, "taker_buy_quote": 21684.61252 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1936, "high": 0.1943, "low": 0.1933, "close": 0.1933, "volume": 102823.8, "close_time": 1764651599999, "quote_volume": 19921.78364, "trades": 229, "taker_buy_base": 54260.5, "taker_buy_quote": 10515.326 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1933, "high": 0.1934, "low": 0.1924, "close": 0.193, "volume": 59678.6, "close_time": 1764655199999, "quote_volume": 11519.02005, "trades": 143, "taker_buy_base": 47096.0, "taker_buy_quote": 9089.48761 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.193, "high": 0.1947, "low": 0.1927, "close": 0.1946, "volume": 170582.3, "close_time": 1764658799999, "quote_volume": 33111.02823, "trades": 223, "taker_buy_base": 103740.0, "taker_buy_quote": 20153.94102 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1939, "close": 0.1945, "volume": 184511.7, "close_time": 1764662399999, "quote_volume": 35851.67932, "trades": 213, "taker_buy_base": 127754.2, "taker_buy_quote": 24828.20514 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1945, "high": 0.1947, "low": 0.1916, "close": 0.1918, "volume": 462370.2, "close_time": 1764665999999, "quote_volume": 89175.04765, "trades": 488, "taker_buy_base": 161735.9, "taker_buy_quote": 31225.12108 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1919, "high": 0.1934, "low": 0.1918, "close": 0.1923, "volume": 215001.7, "close_time": 1764669599999, "quote_volume": 41483.65519, "trades": 281, "taker_buy_base": 136850.4, "taker_buy_quote": 26411.80352 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1922, "high": 0.1951, "low": 0.1922, "close": 0.194, "volume": 322665.6, "close_time": 1764673199999, "quote_volume": 62424.14785, "trades": 337, "taker_buy_base": 191578.5, "taker_buy_quote": 37060.47214 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.194, "high": 0.1949, "low": 0.1933, "close": 0.1945, "volume": 190743.7, "close_time": 1764676799999, "quote_volume": 37004.24663, "trades": 266, "taker_buy_base": 84380.9, "taker_buy_quote": 16382.01223 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1946, "high": 0.1953, "low": 0.1942, "close": 0.1946, "volume": 166309.8, "close_time": 1764680399999, "quote_volume": 32377.45368, "trades": 276, "taker_buy_base": 97601.8, "taker_buy_quote": 19004.50001 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1947, "high": 0.1965, "low": 0.1934, "close": 0.1962, "volume": 514665.1, "close_time": 1764683999999, "quote_volume": 100424.81363, "trades": 836, "taker_buy_base": 353903.4, "taker_buy_quote": 69063.20985 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1964, "high": 0.202, "low": 0.1961, "close": 0.2019, "volume": 696742.1, "close_time": 1764687599999, "quote_volume": 138723.554, "trades": 1144, "taker_buy_base": 361221.4, "taker_buy_quote": 71841.69541 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2019, "high": 0.2157, "low": 0.2019, "close": 0.215, "volume": 4113354.6, "close_time": 1764691199999, "quote_volume": 861625.25581, "trades": 3776, "taker_buy_base": 1844431.5, "taker_buy_quote": 385784.81244 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2151, "high": 0.2182, "low": 0.2127, "close": 0.2156, "volume": 2517745.0, "close_time": 1764694799999, "quote_volume": 542183.91956, "trades": 2214, "taker_buy_base": 1169695.6, "taker_buy_quote": 251392.03223 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2158, "high": 0.2174, "low": 0.2143, "close": 0.2164, "volume": 1074861.0, "close_time": 1764698399999, "quote_volume": 231904.05561, "trades": 1094, "taker_buy_base": 532924.5, "taker_buy_quote": 115013.49209 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2162, "high": 0.2174, "low": 0.2145, "close": 0.2149, "volume": 633791.2, "close_time": 1764701999999, "quote_volume": 136994.85339, "trades": 862, "taker_buy_base": 310015.6, "taker_buy_quote": 67025.50707 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2149, "high": 0.2159, "low": 0.2131, "close": 0.2132, "volume": 506456.6, "close_time": 1764705599999, "quote_volume": 108548.52746, "trades": 489, "taker_buy_base": 279848.6, "taker_buy_quote": 60003.45737 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2133, "high": 0.2135, "low": 0.2103, "close": 0.2112, "volume": 910995.1, "close_time": 1764709199999, "quote_volume": 193383.53247, "trades": 939, "taker_buy_base": 607673.6, "taker_buy_quote": 129028.37276 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.211, "high": 0.212, "low": 0.2109, "close": 0.212, "volume": 352747.4, "close_time": 1764712799999, "quote_volume": 74573.93982, "trades": 417, "taker_buy_base": 180275.3, "taker_buy_quote": 38133.5014 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2119, "high": 0.2147, "low": 0.2119, "close": 0.2143, "volume": 516657.0, "close_time": 1764716399999, "quote_volume": 110275.4455, "trades": 655, "taker_buy_base": 246148.2, "taker_buy_quote": 52530.86806 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2143, "high": 0.2146, "low": 0.2123, "close": 0.2126, "volume": 218176.5, "close_time": 1764719999999, "quote_volume": 46537.10996, "trades": 371, "taker_buy_base": 115855.7, "taker_buy_quote": 24709.33336 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2127, "high": 0.2142, "low": 0.2116, "close": 0.2134, "volume": 247481.6, "close_time": 1764723599999, "quote_volume": 52714.84197, "trades": 548, "taker_buy_base": 135056.1, "taker_buy_quote": 28763.44646 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2133, "high": 0.2141, "low": 0.2127, "close": 0.2135, "volume": 79310.8, "close_time": 1764727199999, "quote_volume": 16915.79277, "trades": 319, "taker_buy_base": 43190.1, "taker_buy_quote": 9205.26694 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2134, "high": 0.2157, "low": 0.2133, "close": 0.215, "volume": 327207.1, "close_time": 1764730799999, "quote_volume": 70238.29969, "trades": 585, "taker_buy_base": 164288.6, "taker_buy_quote": 35257.42941 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.215, "high": 0.216, "low": 0.2145, "close": 0.215, "volume": 138462.0, "close_time": 1764734399999, "quote_volume": 29790.13657, "trades": 408, "taker_buy_base": 76584.4, "taker_buy_quote": 16475.5407 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2151, "high": 0.2174, "low": 0.2144, "close": 0.2169, "volume": 794863.6, "close_time": 1764737999999, "quote_volume": 171862.33606, "trades": 1032, "taker_buy_base": 146942.0, "taker_buy_quote": 31748.26681 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2171, "high": 0.2185, "low": 0.2165, "close": 0.2166, "volume": 256115.1, "close_time": 1764741599999, "quote_volume": 55621.23137, "trades": 524, "taker_buy_base": 115547.2, "taker_buy_quote": 25107.7149 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2166, "high": 0.2188, "low": 0.2162, "close": 0.2173, "volume": 392878.0, "close_time": 1764745199999, "quote_volume": 85508.4811, "trades": 575, "taker_buy_base": 235837.8, "taker_buy_quote": 51363.98842 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2172, "high": 0.2172, "low": 0.2159, "close": 0.2164, "volume": 241666.5, "close_time": 1764748799999, "quote_volume": 52325.69148, "trades": 361, "taker_buy_base": 109897.2, "taker_buy_quote": 23791.39169 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2165, "high": 0.2194, "low": 0.2163, "close": 0.2179, "volume": 1065498.6, "close_time": 1764752399999, "quote_volume": 232134.08392, "trades": 945, "taker_buy_base": 766020.7, "taker_buy_quote": 166764.37729 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.218, "high": 0.2184, "low": 0.2163, "close": 0.2174, "volume": 1853916.2, "close_time": 1764755999999, "quote_volume": 403156.56298, "trades": 815, "taker_buy_base": 833005.0, "taker_buy_quote": 181014.73993 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2173, "high": 0.2186, "low": 0.216, "close": 0.2161, "volume": 299967.7, "close_time": 1764759599999, "quote_volume": 65089.34575, "trades": 427, "taker_buy_base": 133079.1, "taker_buy_quote": 28878.76358 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2162, "high": 0.217, "low": 0.2152, "close": 0.2168, "volume": 484094.5, "close_time": 1764763199999, "quote_volume": 104642.00237, "trades": 646, "taker_buy_base": 220188.6, "taker_buy_quote": 47629.41322 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2168, "high": 0.2171, "low": 0.2149, "close": 0.2153, "volume": 462934.2, "close_time": 1764766799999, "quote_volume": 99735.1455, "trades": 597, "taker_buy_base": 216021.4, "taker_buy_quote": 46540.44036 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2154, "high": 0.2165, "low": 0.2153, "close": 0.216, "volume": 249158.4, "close_time": 1764770399999, "quote_volume": 53786.41649, "trades": 532, "taker_buy_base": 171719.3, "taker_buy_quote": 37065.81301 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2161, "high": 0.2186, "low": 0.2107, "close": 0.2141, "volume": 3298911.8, "close_time": 1764773999999, "quote_volume": 707267.25428, "trades": 2919, "taker_buy_base": 1231625.3, "taker_buy_quote": 264155.80003 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2141, "high": 0.2172, "low": 0.2141, "close": 0.2165, "volume": 664514.1, "close_time": 1764777599999, "quote_volume": 143385.44136, "trades": 1056, "taker_buy_base": 291546.4, "taker_buy_quote": 62892.96329 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2167, "high": 0.2183, "low": 0.2148, "close": 0.2172, "volume": 501884.6, "close_time": 1764781199999, "quote_volume": 108572.7156, "trades": 956, "taker_buy_base": 203935.0, "taker_buy_quote": 44135.39551 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2172, "high": 0.2206, "low": 0.2171, "close": 0.2205, "volume": 1040740.5, "close_time": 1764784799999, "quote_volume": 227828.74939, "trades": 1291, "taker_buy_base": 837360.4, "taker_buy_quote": 183319.72242 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2206, "high": 0.2218, "low": 0.2187, "close": 0.2198, "volume": 603666.3, "close_time": 1764788399999, "quote_volume": 132895.95732, "trades": 882, "taker_buy_base": 251378.3, "taker_buy_quote": 55453.77592 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2196, "high": 0.2202, "low": 0.2191, "close": 0.22, "volume": 309614.2, "close_time": 1764791999999, "quote_volume": 68038.35776, "trades": 390, "taker_buy_base": 202875.7, "taker_buy_quote": 44603.8533 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2201, "high": 0.2216, "low": 0.2189, "close": 0.2198, "volume": 397513.7, "close_time": 1764795599999, "quote_volume": 87452.98631, "trades": 797, "taker_buy_base": 258411.2, "taker_buy_quote": 56851.91883 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2199, "high": 0.2228, "low": 0.2194, "close": 0.2225, "volume": 383475.2, "close_time": 1764799199999, "quote_volume": 84711.96409, "trades": 771, "taker_buy_base": 204782.7, "taker_buy_quote": 45248.05554 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2225, "high": 0.2241, "low": 0.2214, "close": 0.2238, "volume": 681020.1, "close_time": 1764802799999, "quote_volume": 151746.42006, "trades": 843, "taker_buy_base": 445055.5, "taker_buy_quote": 99229.87755 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.224, "high": 0.2255, "low": 0.2225, "close": 0.2227, "volume": 421978.0, "close_time": 1764806399999, "quote_volume": 94464.45191, "trades": 606, "taker_buy_base": 184661.5, "taker_buy_quote": 41335.4644 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2228, "high": 0.2231, "low": 0.221, "close": 0.2221, "volume": 470960.3, "close_time": 1764809999999, "quote_volume": 104566.17987, "trades": 831, "taker_buy_base": 260470.3, "taker_buy_quote": 57833.77597 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2219, "high": 0.2251, "low": 0.2217, "close": 0.2219, "volume": 542230.5, "close_time": 1764813599999, "quote_volume": 121029.16218, "trades": 813, "taker_buy_base": 315115.9, "taker_buy_quote": 70306.87129 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2221, "high": 0.2241, "low": 0.222, "close": 0.2236, "volume": 655869.5, "close_time": 1764817199999, "quote_volume": 146421.83746, "trades": 582, "taker_buy_base": 163132.5, "taker_buy_quote": 36435.3133 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2235, "high": 0.2246, "low": 0.222, "close": 0.2222, "volume": 182670.5, "close_time": 1764820799999, "quote_volume": 40747.06229, "trades": 324, "taker_buy_base": 83172.1, "taker_buy_quote": 18535.22933 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.222, "high": 0.2225, "low": 0.2206, "close": 0.2212, "volume": 187826.9, "close_time": 1764824399999, "quote_volume": 41598.87023, "trades": 381, "taker_buy_base": 89684.1, "taker_buy_quote": 19847.82999 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2213, "high": 0.2214, "low": 0.2199, "close": 0.2208, "volume": 323503.7, "close_time": 1764827999999, "quote_volume": 71297.25336, "trades": 460, "taker_buy_base": 122512.6, "taker_buy_quote": 27024.74752 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2211, "high": 0.2238, "low": 0.2206, "close": 0.223, "volume": 413254.9, "close_time": 1764831599999, "quote_volume": 91926.17922, "trades": 670, "taker_buy_base": 234360.8, "taker_buy_quote": 52096.72212 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.223, "high": 0.223, "low": 0.2214, "close": 0.2226, "volume": 272663.4, "close_time": 1764835199999, "quote_volume": 60580.41563, "trades": 441, "taker_buy_base": 159002.6, "taker_buy_quote": 35326.19358 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2226, "high": 0.224, "low": 0.2212, "close": 0.2226, "volume": 272734.4, "close_time": 1764838799999, "quote_volume": 60753.3307, "trades": 471, "taker_buy_base": 164309.5, "taker_buy_quote": 36565.63783 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2228, "high": 0.2247, "low": 0.2227, "close": 0.2238, "volume": 325529.8, "close_time": 1764842399999, "quote_volume": 72923.60564, "trades": 475, "taker_buy_base": 252565.9, "taker_buy_quote": 56582.10389 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2238, "high": 0.224, "low": 0.2216, "close": 0.2216, "volume": 188476.1, "close_time": 1764845999999, "quote_volume": 41959.19183, "trades": 295, "taker_buy_base": 48509.3, "taker_buy_quote": 10797.25668 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2214, "high": 0.2219, "low": 0.2203, "close": 0.2208, "volume": 234754.0, "close_time": 1764849599999, "quote_volume": 51866.27444, "trades": 376, "taker_buy_base": 111323.5, "taker_buy_quote": 24599.47871 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2209, "high": 0.2215, "low": 0.2199, "close": 0.2202, "volume": 248530.7, "close_time": 1764853199999, "quote_volume": 54828.63162, "trades": 342, "taker_buy_base": 108630.0, "taker_buy_quote": 23970.05294 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2202, "high": 0.2206, "low": 0.2184, "close": 0.2187, "volume": 416001.1, "close_time": 1764856799999, "quote_volume": 91221.46233, "trades": 606, "taker_buy_base": 181579.8, "taker_buy_quote": 39796.78477 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2187, "high": 0.2205, "low": 0.2165, "close": 0.2169, "volume": 1001034.1, "close_time": 1764860399999, "quote_volume": 218861.52962, "trades": 1297, "taker_buy_base": 514150.5, "taker_buy_quote": 112608.09097 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.217, "high": 0.2223, "low": 0.217, "close": 0.2214, "volume": 500042.8, "close_time": 1764863999999, "quote_volume": 109585.15934, "trades": 821, "taker_buy_base": 315968.6, "taker_buy_quote": 69212.35956 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2213, "high": 0.2218, "low": 0.2183, "close": 0.219, "volume": 580645.9, "close_time": 1764867599999, "quote_volume": 127553.58962, "trades": 965, "taker_buy_base": 288245.7, "taker_buy_quote": 63360.83705 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2191, "high": 0.2194, "low": 0.2169, "close": 0.219, "volume": 694921.5, "close_time": 1764871199999, "quote_volume": 151606.84286, "trades": 765, "taker_buy_base": 354619.0, "taker_buy_quote": 77508.82469 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2191, "high": 0.22, "low": 0.2177, "close": 0.2181, "volume": 444712.1, "close_time": 1764874799999, "quote_volume": 97304.79384, "trades": 569, "taker_buy_base": 266076.4, "taker_buy_quote": 58244.68791 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2129, "close": 0.2174, "volume": 1369419.9, "close_time": 1764878399999, "quote_volume": 295202.14883, "trades": 1284, "taker_buy_base": 638382.1, "taker_buy_quote": 137889.68592 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2174, "high": 0.2185, "low": 0.2162, "close": 0.2177, "volume": 177233.2, "close_time": 1764881999999, "quote_volume": 38500.40133, "trades": 518, "taker_buy_base": 108345.8, "taker_buy_quote": 23532.19752 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2154, "close": 0.2157, "volume": 360800.2, "close_time": 1764885599999, "quote_volume": 78087.0815, "trades": 381, "taker_buy_base": 71887.0, "taker_buy_quote": 15565.98453 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2156, "high": 0.217, "low": 0.2156, "close": 0.2164, "volume": 420621.6, "close_time": 1764889199999, "quote_volume": 91047.08784, "trades": 328, "taker_buy_base": 245599.3, "taker_buy_quote": 53187.61049 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2162, "high": 0.2164, "low": 0.2156, "close": 0.216, "volume": 140379.0, "close_time": 1764892799999, "quote_volume": 30334.51464, "trades": 184, "taker_buy_base": 57570.1, "taker_buy_quote": 12438.86088 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.216, "high": 0.2176, "low": 0.2157, "close": 0.2162, "volume": 110370.4, "close_time": 1764896399999, "quote_volume": 23880.48881, "trades": 242, "taker_buy_base": 84244.1, "taker_buy_quote": 18220.56646 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2161, "high": 0.2174, "low": 0.2159, "close": 0.2161, "volume": 181727.9, "close_time": 1764899999999, "quote_volume": 39384.65351, "trades": 349, "taker_buy_base": 119450.1, "taker_buy_quote": 25896.20232 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.216, "high": 0.2177, "low": 0.2155, "close": 0.2169, "volume": 249027.8, "close_time": 1764903599999, "quote_volume": 53887.5217, "trades": 414, "taker_buy_base": 166070.5, "taker_buy_quote": 35912.68706 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2171, "high": 0.2174, "low": 0.2151, "close": 0.2155, "volume": 186735.4, "close_time": 1764907199999, "quote_volume": 40365.01621, "trades": 227, "taker_buy_base": 75363.3, "taker_buy_quote": 16302.44787 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2156, "high": 0.216, "low": 0.2133, "close": 0.2146, "volume": 341721.2, "close_time": 1764910799999, "quote_volume": 73284.08179, "trades": 489, "taker_buy_base": 236765.3, "taker_buy_quote": 50771.59293 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2144, "high": 0.2153, "low": 0.2138, "close": 0.2143, "volume": 118484.1, "close_time": 1764914399999, "quote_volume": 25390.89442, "trades": 204, "taker_buy_base": 49415.1, "taker_buy_quote": 10591.32792 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2145, "high": 0.2158, "low": 0.2145, "close": 0.2157, "volume": 215858.3, "close_time": 1764917999999, "quote_volume": 46471.17603, "trades": 281, "taker_buy_base": 126896.2, "taker_buy_quote": 27320.3396 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2156, "high": 0.2173, "low": 0.2154, "close": 0.2166, "volume": 276097.6, "close_time": 1764921599999, "quote_volume": 59792.65943, "trades": 318, "taker_buy_base": 175559.6, "taker_buy_quote": 38017.52448 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2165, "high": 0.2167, "low": 0.215, "close": 0.2161, "volume": 264074.6, "close_time": 1764925199999, "quote_volume": 56975.82325, "trades": 334, "taker_buy_base": 131630.4, "taker_buy_quote": 28412.4358 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2159, "high": 0.216, "low": 0.212, "close": 0.2126, "volume": 555561.1, "close_time": 1764928799999, "quote_volume": 118334.67765, "trades": 612, "taker_buy_base": 272751.6, "taker_buy_quote": 58140.54342 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2125, "high": 0.2148, "low": 0.2123, "close": 0.2133, "volume": 219113.1, "close_time": 1764932399999, "quote_volume": 46794.64577, "trades": 339, "taker_buy_base": 168024.8, "taker_buy_quote": 35886.54475 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2134, "high": 0.2139, "low": 0.2114, "close": 0.212, "volume": 211190.5, "close_time": 1764935999999, "quote_volume": 44879.56736, "trades": 419, "taker_buy_base": 60814.6, "taker_buy_quote": 12930.56493 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.212, "high": 0.212, "low": 0.2109, "close": 0.2112, "volume": 227603.2, "close_time": 1764939599999, "quote_volume": 48149.02358, "trades": 375, "taker_buy_base": 73566.8, "taker_buy_quote": 15565.05009 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2111, "high": 0.2123, "low": 0.2082, "close": 0.2084, "volume": 621559.9, "close_time": 1764943199999, "quote_volume": 130322.8412, "trades": 788, "taker_buy_base": 263390.1, "taker_buy_quote": 55196.37588 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2084, "high": 0.2095, "low": 0.207, "close": 0.2076, "volume": 759201.4, "close_time": 1764946799999, "quote_volume": 158046.29459, "trades": 861, "taker_buy_base": 405704.4, "taker_buy_quote": 84502.11322 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2078, "high": 0.2129, "low": 0.2078, "close": 0.209, "volume": 1180659.1, "close_time": 1764950399999, "quote_volume": 249110.66503, "trades": 1458, "taker_buy_base": 655022.4, "taker_buy_quote": 138193.104 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2089, "high": 0.209, "low": 0.2003, "close": 0.2023, "volume": 1748464.9, "close_time": 1764953999999, "quote_volume": 356319.21604, "trades": 2247, "taker_buy_base": 942429.4, "taker_buy_quote": 191688.20901 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2021, "high": 0.2033, "low": 0.2003, "close": 0.2024, "volume": 1081013.3, "close_time": 1764957599999, "quote_volume": 218367.66688, "trades": 1202, "taker_buy_base": 652143.3, "taker_buy_quote": 131803.81177 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2023, "high": 0.2041, "low": 0.1997, "close": 0.1999, "volume": 362442.5, "close_time": 1764961199999, "quote_volume": 73063.09701, "trades": 671, "taker_buy_base": 156721.5, "taker_buy_quote": 31601.92414 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1998, "high": 0.2029, "low": 0.1986, "close": 0.2021, "volume": 506165.1, "close_time": 1764964799999, "quote_volume": 101384.52292, "trades": 651, "taker_buy_base": 282450.5, "taker_buy_quote": 56652.09805 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.202, "high": 0.2029, "low": 0.201, "close": 0.2016, "volume": 195613.0, "close_time": 1764968399999, "quote_volume": 39501.06008, "trades": 372, "taker_buy_base": 99987.8, "taker_buy_quote": 20184.45388 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2015, "high": 0.2028, "low": 0.2015, "close": 0.2019, "volume": 235928.0, "close_time": 1764971999999, "quote_volume": 47732.92463, "trades": 421, "taker_buy_base": 93300.8, "taker_buy_quote": 18882.76256 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2021, "high": 0.2028, "low": 0.2008, "close": 0.2021, "volume": 168071.6, "close_time": 1764975599999, "quote_volume": 33956.97046, "trades": 284, "taker_buy_base": 106058.3, "taker_buy_quote": 21434.37823 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.202, "high": 0.2028, "low": 0.2009, "close": 0.2024, "volume": 81663.8, "close_time": 1764979199999, "quote_volume": 16520.66763, "trades": 181, "taker_buy_base": 45900.8, "taker_buy_quote": 9293.64548 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2025, "high": 0.2027, "low": 0.2014, "close": 0.2025, "volume": 107266.1, "close_time": 1764982799999, "quote_volume": 21703.56169, "trades": 137, "taker_buy_base": 78675.0, "taker_buy_quote": 15925.7842 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2023, "high": 0.2024, "low": 0.2007, "close": 0.2009, "volume": 153236.1, "close_time": 1764986399999, "quote_volume": 30868.55702, "trades": 398, "taker_buy_base": 57381.2, "taker_buy_quote": 11566.33234 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2009, "high": 0.2023, "low": 0.1996, "close": 0.2023, "volume": 362783.3, "close_time": 1764989999999, "quote_volume": 72808.07927, "trades": 333, "taker_buy_base": 184829.7, "taker_buy_quote": 37067.93091 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2022, "high": 0.2036, "low": 0.2022, "close": 0.2033, "volume": 155825.3, "close_time": 1764993599999, "quote_volume": 31625.21316, "trades": 169, "taker_buy_base": 97495.6, "taker_buy_quote": 19790.26615 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2033, "high": 0.2034, "low": 0.2021, "close": 0.2026, "volume": 100817.5, "close_time": 1764997199999, "quote_volume": 20420.23752, "trades": 164, "taker_buy_base": 53280.8, "taker_buy_quote": 10790.5821 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2027, "high": 0.2035, "low": 0.2023, "close": 0.2033, "volume": 227912.6, "close_time": 1765000799999, "quote_volume": 46225.56607, "trades": 192, "taker_buy_base": 131936.1, "taker_buy_quote": 26768.66274 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2033, "high": 0.2043, "low": 0.203, "close": 0.2033, "volume": 333624.8, "close_time": 1765004399999, "quote_volume": 67977.42232, "trades": 291, "taker_buy_base": 270875.5, "taker_buy_quote": 55193.16645 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2032, "high": 0.2034, "low": 0.2023, "close": 0.2028, "volume": 343268.2, "close_time": 1765007999999, "quote_volume": 69677.66962, "trades": 244, "taker_buy_base": 121216.8, "taker_buy_quote": 24599.66077 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2029, "high": 0.2034, "low": 0.2015, "close": 0.2017, "volume": 451709.5, "close_time": 1765011599999, "quote_volume": 91490.40542, "trades": 463, "taker_buy_base": 136405.6, "taker_buy_quote": 27599.63887 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2017, "high": 0.2037, "low": 0.2017, "close": 0.2032, "volume": 198209.5, "close_time": 1765015199999, "quote_volume": 40224.88206, "trades": 240, "taker_buy_base": 111374.3, "taker_buy_quote": 22615.13895 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2031, "high": 0.2037, "low": 0.2016, "close": 0.2018, "volume": 151064.8, "close_time": 1765018799999, "quote_volume": 30556.25583, "trades": 197, "taker_buy_base": 106439.2, "taker_buy_quote": 21522.61032 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2018, "high": 0.2026, "low": 0.2016, "close": 0.2023, "volume": 186655.4, "close_time": 1765022399999, "quote_volume": 37749.27466, "trades": 196, "taker_buy_base": 72742.0, "taker_buy_quote": 14709.40368 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2023, "high": 0.2035, "low": 0.2021, "close": 0.2028, "volume": 282859.6, "close_time": 1765025999999, "quote_volume": 57366.17569, "trades": 347, "taker_buy_base": 176117.9, "taker_buy_quote": 35729.0565 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2028, "high": 0.2042, "low": 0.2025, "close": 0.2039, "volume": 183077.1, "close_time": 1765029599999, "quote_volume": 37229.98556, "trades": 283, "taker_buy_base": 139982.8, "taker_buy_quote": 28464.81965 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2038, "high": 0.2068, "low": 0.2035, "close": 0.2063, "volume": 875921.0, "close_time": 1765033199999, "quote_volume": 179982.40564, "trades": 729, "taker_buy_base": 485361.0, "taker_buy_quote": 99714.24134 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2064, "high": 0.2064, "low": 0.2044, "close": 0.2051, "volume": 620991.4, "close_time": 1765036799999, "quote_volume": 127371.99519, "trades": 576, "taker_buy_base": 436514.2, "taker_buy_quote": 89497.60589 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.205, "high": 0.2079, "low": 0.205, "close": 0.2072, "volume": 153314.5, "close_time": 1765040399999, "quote_volume": 31689.8234, "trades": 286, "taker_buy_base": 82915.5, "taker_buy_quote": 17133.18181 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2072, "high": 0.2081, "low": 0.2065, "close": 0.208, "volume": 134317.0, "close_time": 1765043999999, "quote_volume": 27840.81417, "trades": 225, "taker_buy_base": 81255.9, "taker_buy_quote": 16857.66456 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2081, "high": 0.2095, "low": 0.2079, "close": 0.2087, "volume": 359600.4, "close_time": 1765047599999, "quote_volume": 75045.6648, "trades": 417, "taker_buy_base": 214165.5, "taker_buy_quote": 44695.1294 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2086, "high": 0.2091, "low": 0.2058, "close": 0.2063, "volume": 726294.2, "close_time": 1765051199999, "quote_volume": 150266.43291, "trades": 663, "taker_buy_base": 319760.6, "taker_buy_quote": 66088.2876 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2063, "high": 0.2073, "low": 0.2062, "close": 0.2073, "volume": 125817.6, "close_time": 1765054799999, "quote_volume": 26020.51316, "trades": 234, "taker_buy_base": 78686.7, "taker_buy_quote": 16277.93718 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2071, "high": 0.2096, "low": 0.207, "close": 0.2083, "volume": 279490.9, "close_time": 1765058399999, "quote_volume": 58225.2572, "trades": 558, "taker_buy_base": 136901.3, "taker_buy_quote": 28514.15677 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2083, "high": 0.209, "low": 0.207, "close": 0.2072, "volume": 136833.3, "close_time": 1765061999999, "quote_volume": 28436.29571, "trades": 350, "taker_buy_base": 91052.7, "taker_buy_quote": 18927.46587 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2073, "high": 0.2077, "low": 0.2061, "close": 0.2074, "volume": 331924.7, "close_time": 1765065599999, "quote_volume": 68582.75882, "trades": 368, "taker_buy_base": 127110.2, "taker_buy_quote": 26293.78597 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2075, "high": 0.21, "low": 0.2075, "close": 0.2095, "volume": 256447.1, "close_time": 1765069199999, "quote_volume": 53547.28497, "trades": 549, "taker_buy_base": 128894.3, "taker_buy_quote": 26912.61894 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2082, "close": 0.2083, "volume": 204816.9, "close_time": 1765072799999, "quote_volume": 42749.8844, "trades": 265, "taker_buy_base": 84201.0, "taker_buy_quote": 17579.62805 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2083, "high": 0.2096, "low": 0.2082, "close": 0.2094, "volume": 125370.4, "close_time": 1765076399999, "quote_volume": 26206.18913, "trades": 269, "taker_buy_base": 72958.5, "taker_buy_quote": 15243.09309 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2095, "high": 0.21, "low": 0.2092, "close": 0.2096, "volume": 120339.0, "close_time": 1765079999999, "quote_volume": 25206.98434, "trades": 300, "taker_buy_base": 78550.4, "taker_buy_quote": 16455.17802 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2097, "high": 0.2098, "low": 0.2087, "close": 0.2088, "volume": 134016.2, "close_time": 1765083599999, "quote_volume": 28014.88028, "trades": 153, "taker_buy_base": 93531.5, "taker_buy_quote": 19552.68175 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2089, "high": 0.2107, "low": 0.2089, "close": 0.2101, "volume": 100821.5, "close_time": 1765087199999, "quote_volume": 21172.26893, "trades": 274, "taker_buy_base": 56882.1, "taker_buy_quote": 11949.54235 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2102, "high": 0.2113, "low": 0.21, "close": 0.2108, "volume": 142346.5, "close_time": 1765090799999, "quote_volume": 29990.28245, "trades": 227, "taker_buy_base": 58104.0, "taker_buy_quote": 12231.78155 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2108, "high": 0.2109, "low": 0.2079, "close": 0.2082, "volume": 374648.7, "close_time": 1765094399999, "quote_volume": 78319.45309, "trades": 455, "taker_buy_base": 110329.0, "taker_buy_quote": 23061.14705 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2083, "high": 0.2083, "low": 0.207, "close": 0.2074, "volume": 244233.9, "close_time": 1765097999999, "quote_volume": 50740.67396, "trades": 303, "taker_buy_base": 77280.2, "taker_buy_quote": 16071.89168 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2073, "high": 0.2077, "low": 0.2058, "close": 0.2061, "volume": 179920.1, "close_time": 1765101599999, "quote_volume": 37118.78137, "trades": 358, "taker_buy_base": 98351.3, "taker_buy_quote": 20286.61475 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2061, "high": 0.2074, "low": 0.2058, "close": 0.2066, "volume": 128351.0, "close_time": 1765105199999, "quote_volume": 26510.69579, "trades": 238, "taker_buy_base": 92047.2, "taker_buy_quote": 19019.19243 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2067, "high": 0.2072, "low": 0.2062, "close": 0.2065, "volume": 63975.2, "close_time": 1765108799999, "quote_volume": 13233.72741, "trades": 127, "taker_buy_base": 35480.7, "taker_buy_quote": 7340.96429 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2064, "high": 0.208, "low": 0.2064, "close": 0.2078, "volume": 234228.6, "close_time": 1765112399999, "quote_volume": 48476.91469, "trades": 393, "taker_buy_base": 151829.9, "taker_buy_quote": 31431.07429 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2079, "high": 0.2082, "low": 0.2054, "close": 0.2058, "volume": 314699.9, "close_time": 1765115999999, "quote_volume": 64898.35581, "trades": 479, "taker_buy_base": 131537.9, "taker_buy_quote": 27110.19981 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2057, "high": 0.2059, "low": 0.1987, "close": 0.199, "volume": 1646352.5, "close_time": 1765119599999, "quote_volume": 331369.7434, "trades": 1927, "taker_buy_base": 849003.3, "taker_buy_quote": 170793.48226 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1989, "high": 0.2068, "low": 0.1987, "close": 0.2063, "volume": 973709.6, "close_time": 1765123199999, "quote_volume": 197823.02895, "trades": 1411, "taker_buy_base": 516467.5, "taker_buy_quote": 104939.6861 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2062, "high": 0.2062, "low": 0.2033, "close": 0.2053, "volume": 483756.1, "close_time": 1765126799999, "quote_volume": 98906.63194, "trades": 697, "taker_buy_base": 241245.6, "taker_buy_quote": 49334.97461 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2054, "high": 0.212, "low": 0.2041, "close": 0.2106, "volume": 1578189.1, "close_time": 1765130399999, "quote_volume": 330097.90923, "trades": 1614, "taker_buy_base": 787869.1, "taker_buy_quote": 164747.49223 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2107, "high": 0.2129, "low": 0.2107, "close": 0.2117, "volume": 1111934.6, "close_time": 1765133999999, "quote_volume": 235919.06744, "trades": 1096, "taker_buy_base": 700534.1, "taker_buy_quote": 148722.00287 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2118, "high": 0.2121, "low": 0.2103, "close": 0.2118, "volume": 398679.5, "close_time": 1765137599999, "quote_volume": 84274.51502, "trades": 457, "taker_buy_base": 242984.5, "taker_buy_quote": 51391.42836 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.212, "high": 0.2133, "low": 0.2116, "close": 0.2133, "volume": 269114.2, "close_time": 1765141199999, "quote_volume": 57222.57593, "trades": 272, "taker_buy_base": 143383.5, "taker_buy_quote": 30494.1939 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2062, "close": 0.2076, "volume": 1093915.8, "close_time": 1765144799999, "quote_volume": 228721.4446, "trades": 1165, "taker_buy_base": 403475.3, "taker_buy_quote": 84851.87355 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2075, "high": 0.2075, "low": 0.2016, "close": 0.2039, "volume": 1325755.7, "close_time": 1765148399999, "quote_volume": 270618.09754, "trades": 1734, "taker_buy_base": 603383.3, "taker_buy_quote": 123196.98505 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2038, "high": 0.2045, "low": 0.2026, "close": 0.2044, "volume": 205705.5, "close_time": 1765151999999, "quote_volume": 41906.67636, "trades": 459, "taker_buy_base": 99949.9, "taker_buy_quote": 20381.86576 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2043, "high": 0.2052, "low": 0.2032, "close": 0.2032, "volume": 236751.0, "close_time": 1765155599999, "quote_volume": 48297.77682, "trades": 545, "taker_buy_base": 115092.2, "taker_buy_quote": 23480.05843 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2033, "high": 0.2088, "low": 0.2031, "close": 0.2059, "volume": 358493.4, "close_time": 1765159199999, "quote_volume": 74003.45213, "trades": 685, "taker_buy_base": 148012.1, "taker_buy_quote": 30540.55217 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2058, "high": 0.2082, "low": 0.2055, "close": 0.2081, "volume": 123777.7, "close_time": 1765162799999, "quote_volume": 25609.52576, "trades": 276, "taker_buy_base": 70395.1, "taker_buy_quote": 14585.21346 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2081, "high": 0.2094, "low": 0.2076, "close": 0.2084, "volume": 240296.6, "close_time": 1765166399999, "quote_volume": 50074.31436, "trades": 324, "taker_buy_base": 80000.2, "taker_buy_quote": 16670.14707 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2086, "high": 0.2115, "low": 0.2086, "close": 0.21, "volume": 144473.1, "close_time": 1765169999999, "quote_volume": 30350.17445, "trades": 425, "taker_buy_base": 87528.4, "taker_buy_quote": 18370.64749 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2098, "high": 0.2105, "low": 0.2091, "close": 0.2097, "volume": 96269.6, "close_time": 1765173599999, "quote_volume": 20183.78548, "trades": 191, "taker_buy_base": 29149.4, "taker_buy_quote": 6104.66434 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2098, "high": 0.2121, "low": 0.2095, "close": 0.2114, "volume": 231871.7, "close_time": 1765177199999, "quote_volume": 48976.19628, "trades": 429, "taker_buy_base": 117865.2, "taker_buy_quote": 24895.89054 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2114, "high": 0.2127, "low": 0.2108, "close": 0.2121, "volume": 258053.0, "close_time": 1765180799999, "quote_volume": 54616.40749, "trades": 585, "taker_buy_base": 119232.2, "taker_buy_quote": 25250.52052 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2121, "high": 0.213, "low": 0.2114, "close": 0.2123, "volume": 170851.9, "close_time": 1765184399999, "quote_volume": 36242.9524, "trades": 600, "taker_buy_base": 69471.8, "taker_buy_quote": 14747.18459 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2124, "high": 0.2163, "low": 0.2123, "close": 0.2137, "volume": 470911.1, "close_time": 1765187999999, "quote_volume": 100892.60518, "trades": 985, "taker_buy_base": 300363.5, "taker_buy_quote": 64265.65816 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2137, "high": 0.2141, "low": 0.2128, "close": 0.2132, "volume": 154203.3, "close_time": 1765191599999, "quote_volume": 32903.578, "trades": 509, "taker_buy_base": 70160.3, "taker_buy_quote": 14978.66068 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2131, "high": 0.2131, "low": 0.2109, "close": 0.2115, "volume": 288124.8, "close_time": 1765195199999, "quote_volume": 61075.9092, "trades": 631, "taker_buy_base": 98411.1, "taker_buy_quote": 20877.63116 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2117, "high": 0.2123, "low": 0.2108, "close": 0.2123, "volume": 211264.3, "close_time": 1765198799999, "quote_volume": 44627.46504, "trades": 344, "taker_buy_base": 75518.7, "taker_buy_quote": 15957.33079 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2119, "high": 0.2136, "low": 0.2118, "close": 0.2123, "volume": 406676.5, "close_time": 1765202399999, "quote_volume": 86482.71374, "trades": 540, "taker_buy_base": 182805.5, "taker_buy_quote": 38898.94005 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2123, "high": 0.216, "low": 0.2117, "close": 0.2131, "volume": 606529.7, "close_time": 1765205999999, "quote_volume": 129521.43074, "trades": 1152, "taker_buy_base": 250796.4, "taker_buy_quote": 53610.9894 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2133, "high": 0.2141, "low": 0.2101, "close": 0.2117, "volume": 375271.2, "close_time": 1765209599999, "quote_volume": 79563.16036, "trades": 1225, "taker_buy_base": 155574.8, "taker_buy_quote": 32958.37609 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2117, "high": 0.2157, "low": 0.2104, "close": 0.2136, "volume": 505957.1, "close_time": 1765213199999, "quote_volume": 108233.6253, "trades": 1392, "taker_buy_base": 295902.2, "taker_buy_quote": 63366.24915 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2136, "high": 0.2148, "low": 0.2111, "close": 0.2134, "volume": 633467.6, "close_time": 1765216799999, "quote_volume": 135108.51255, "trades": 1259, "taker_buy_base": 294191.9, "taker_buy_quote": 62768.59451 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2136, "high": 0.214, "low": 0.2093, "close": 0.2102, "volume": 402262.2, "close_time": 1765220399999, "quote_volume": 85205.08754, "trades": 1111, "taker_buy_base": 177832.6, "taker_buy_quote": 37634.39664 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2101, "high": 0.2121, "low": 0.2099, "close": 0.2107, "volume": 300931.9, "close_time": 1765223999999, "quote_volume": 63561.91234, "trades": 649, "taker_buy_base": 196638.6, "taker_buy_quote": 41572.25061 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2108, "high": 0.2135, "low": 0.2108, "close": 0.2129, "volume": 175336.6, "close_time": 1765227599999, "quote_volume": 37188.45627, "trades": 593, "taker_buy_base": 85589.8, "taker_buy_quote": 18144.08828 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2129, "high": 0.2147, "low": 0.2122, "close": 0.2145, "volume": 1012289.8, "close_time": 1765231199999, "quote_volume": 216504.58253, "trades": 779, "taker_buy_base": 682719.4, "taker_buy_quote": 146204.17644 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2123, "close": 0.2129, "volume": 316938.3, "close_time": 1765234799999, "quote_volume": 67608.65033, "trades": 324, "taker_buy_base": 112281.5, "taker_buy_quote": 23937.0138 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.213, "high": 0.2134, "low": 0.2115, "close": 0.2126, "volume": 379948.1, "close_time": 1765238399999, "quote_volume": 80712.34801, "trades": 397, "taker_buy_base": 161485.0, "taker_buy_quote": 34296.3043 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2125, "high": 0.2142, "low": 0.2118, "close": 0.2121, "volume": 175269.9, "close_time": 1765241999999, "quote_volume": 37266.08688, "trades": 371, "taker_buy_base": 83597.4, "taker_buy_quote": 17797.51358 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.212, "high": 0.2126, "low": 0.21, "close": 0.2107, "volume": 372932.7, "close_time": 1765245599999, "quote_volume": 78731.02437, "trades": 601, "taker_buy_base": 175226.0, "taker_buy_quote": 37053.5467 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2106, "high": 0.2123, "low": 0.2103, "close": 0.2108, "volume": 288516.4, "close_time": 1765249199999, "quote_volume": 61018.49805, "trades": 397, "taker_buy_base": 138519.5, "taker_buy_quote": 29273.21939 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2107, "high": 0.2131, "low": 0.2097, "close": 0.2129, "volume": 359631.9, "close_time": 1765252799999, "quote_volume": 75915.68355, "trades": 606, "taker_buy_base": 274953.8, "taker_buy_quote": 58029.04004 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.213, "high": 0.2131, "low": 0.2101, "close": 0.2102, "volume": 226100.5, "close_time": 1765256399999, "quote_volume": 47780.98057, "trades": 464, "taker_buy_base": 104292.2, "taker_buy_quote": 22022.90082 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2103, "high": 0.2119, "low": 0.2091, "close": 0.2108, "volume": 272960.5, "close_time": 1765259999999, "quote_volume": 57392.23226, "trades": 503, "taker_buy_base": 147530.3, "taker_buy_quote": 31022.39229 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2107, "high": 0.2116, "low": 0.2096, "close": 0.2114, "volume": 145792.2, "close_time": 1765263599999, "quote_volume": 30746.28575, "trades": 390, "taker_buy_base": 109518.0, "taker_buy_quote": 23103.38566 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2115, "high": 0.2139, "low": 0.2114, "close": 0.2135, "volume": 281336.6, "close_time": 1765267199999, "quote_volume": 59777.51666, "trades": 521, "taker_buy_base": 204501.4, "taker_buy_quote": 43447.88359 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2135, "high": 0.2159, "low": 0.2131, "close": 0.2146, "volume": 782440.4, "close_time": 1765270799999, "quote_volume": 167649.78461, "trades": 920, "taker_buy_base": 519327.6, "taker_buy_quote": 111302.14881 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2123, "close": 0.2127, "volume": 215990.5, "close_time": 1765274399999, "quote_volume": 46089.34796, "trades": 347, "taker_buy_base": 112407.9, "taker_buy_quote": 23996.17743 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2128, "high": 0.2161, "low": 0.2128, "close": 0.2149, "volume": 1521416.0, "close_time": 1765277999999, "quote_volume": 326679.54796, "trades": 1041, "taker_buy_base": 739474.3, "taker_buy_quote": 158808.34688 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2149, "high": 0.2157, "low": 0.2138, "close": 0.2143, "volume": 630210.1, "close_time": 1765281599999, "quote_volume": 135449.31626, "trades": 671, "taker_buy_base": 325682.2, "taker_buy_quote": 70011.99084 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2143, "high": 0.2163, "low": 0.2136, "close": 0.2156, "volume": 316227.5, "close_time": 1765285199999, "quote_volume": 68115.95634, "trades": 588, "taker_buy_base": 154434.2, "taker_buy_quote": 33276.24895 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2157, "high": 0.2165, "low": 0.2139, "close": 0.2149, "volume": 242710.3, "close_time": 1765288799999, "quote_volume": 52291.70357, "trades": 590, "taker_buy_base": 83062.2, "taker_buy_quote": 17898.61483 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2148, "high": 0.2157, "low": 0.2128, "close": 0.2141, "volume": 492670.1, "close_time": 1765292399999, "quote_volume": 105447.94418, "trades": 991, "taker_buy_base": 127520.9, "taker_buy_quote": 27302.3547 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2142, "high": 0.2224, "low": 0.214, "close": 0.2219, "volume": 1222903.7, "close_time": 1765295999999, "quote_volume": 266852.25872, "trades": 2944, "taker_buy_base": 687854.0, "taker_buy_quote": 150003.00823 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.222, "high": 0.2295, "low": 0.222, "close": 0.2291, "volume": 1459864.4, "close_time": 1765299599999, "quote_volume": 329296.42523, "trades": 3028, "taker_buy_base": 848769.9, "taker_buy_quote": 191492.24942 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2292, "high": 0.2304, "low": 0.2269, "close": 0.2289, "volume": 826532.5, "close_time": 1765303199999, "quote_volume": 189050.58492, "trades": 1683, "taker_buy_base": 358265.9, "taker_buy_quote": 82009.05042 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2289, "high": 0.2293, "low": 0.2265, "close": 0.2272, "volume": 348495.6, "close_time": 1765306799999, "quote_volume": 79496.817, "trades": 735, "taker_buy_base": 146916.3, "taker_buy_quote": 33529.04166 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2274, "high": 0.2276, "low": 0.2253, "close": 0.2265, "volume": 627143.7, "close_time": 1765310399999, "quote_volume": 141888.0168, "trades": 923, "taker_buy_base": 298782.7, "taker_buy_quote": 67605.89164 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2221, "close": 0.2236, "volume": 573985.4, "close_time": 1765313999999, "quote_volume": 128467.01229, "trades": 1074, "taker_buy_base": 302151.9, "taker_buy_quote": 67630.94146 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2237, "high": 0.2241, "low": 0.2198, "close": 0.2216, "volume": 287769.7, "close_time": 1765317599999, "quote_volume": 63878.34158, "trades": 887, "taker_buy_base": 151680.6, "taker_buy_quote": 33699.27232 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2217, "high": 0.2245, "low": 0.2214, "close": 0.2234, "volume": 257881.4, "close_time": 1765321199999, "quote_volume": 57525.23383, "trades": 695, "taker_buy_base": 89517.2, "taker_buy_quote": 19965.01282 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2234, "high": 0.2238, "low": 0.2224, "close": 0.2227, "volume": 610147.8, "close_time": 1765324799999, "quote_volume": 136291.50273, "trades": 596, "taker_buy_base": 159402.2, "taker_buy_quote": 35602.54 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2228, "high": 0.2236, "low": 0.2209, "close": 0.221, "volume": 309740.0, "close_time": 1765328399999, "quote_volume": 68840.4087, "trades": 606, "taker_buy_base": 119380.8, "taker_buy_quote": 26539.99725 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.221, "high": 0.2215, "low": 0.2195, "close": 0.2202, "volume": 174684.7, "close_time": 1765331999999, "quote_volume": 38491.20201, "trades": 384, "taker_buy_base": 69780.3, "taker_buy_quote": 15376.07052 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2201, "high": 0.2207, "low": 0.2192, "close": 0.2202, "volume": 155888.3, "close_time": 1765335599999, "quote_volume": 34315.07113, "trades": 351, "taker_buy_base": 73327.7, "taker_buy_quote": 16149.93372 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2203, "high": 0.2203, "low": 0.2189, "close": 0.2197, "volume": 181541.6, "close_time": 1765339199999, "quote_volume": 39866.41833, "trades": 344, "taker_buy_base": 66045.9, "taker_buy_quote": 14504.83146 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2195, "high": 0.2203, "low": 0.219, "close": 0.2196, "volume": 231719.0, "close_time": 1765342799999, "quote_volume": 50907.35616, "trades": 437, "taker_buy_base": 88024.9, "taker_buy_quote": 19338.69481 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2196, "high": 0.2205, "low": 0.2193, "close": 0.2196, "volume": 206201.8, "close_time": 1765346399999, "quote_volume": 45350.31621, "trades": 434, "taker_buy_base": 78884.7, "taker_buy_quote": 17351.07549 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2197, "high": 0.2198, "low": 0.2187, "close": 0.219, "volume": 130766.0, "close_time": 1765349999999, "quote_volume": 28657.45308, "trades": 234, "taker_buy_base": 46240.9, "taker_buy_quote": 10134.60255 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2189, "high": 0.2189, "low": 0.2176, "close": 0.2184, "volume": 249140.2, "close_time": 1765353599999, "quote_volume": 54355.15866, "trades": 391, "taker_buy_base": 101121.9, "taker_buy_quote": 22067.90117 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2182, "high": 0.2184, "low": 0.217, "close": 0.2172, "volume": 166506.8, "close_time": 1765357199999, "quote_volume": 36238.87359, "trades": 365, "taker_buy_base": 76226.2, "taker_buy_quote": 16598.50827 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2172, "high": 0.2193, "low": 0.2164, "close": 0.2193, "volume": 176899.6, "close_time": 1765360799999, "quote_volume": 38539.05328, "trades": 464, "taker_buy_base": 91791.6, "taker_buy_quote": 19998.05363 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2191, "high": 0.2207, "low": 0.2164, "close": 0.2169, "volume": 415118.8, "close_time": 1765364399999, "quote_volume": 90694.19318, "trades": 694, "taker_buy_base": 201607.4, "taker_buy_quote": 44081.01182 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2167, "high": 0.2172, "low": 0.2156, "close": 0.2168, "volume": 776730.4, "close_time": 1765367999999, "quote_volume": 167925.04095, "trades": 550, "taker_buy_base": 485651.8, "taker_buy_quote": 105008.0369 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2168, "high": 0.2169, "low": 0.2157, "close": 0.2168, "volume": 267085.3, "close_time": 1765371599999, "quote_volume": 57741.19732, "trades": 417, "taker_buy_base": 195590.9, "taker_buy_quote": 42284.85209 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2166, "high": 0.2185, "low": 0.2165, "close": 0.218, "volume": 199055.5, "close_time": 1765375199999, "quote_volume": 43351.66775, "trades": 339, "taker_buy_base": 102908.1, "taker_buy_quote": 22408.82963 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.218, "high": 0.2186, "low": 0.2168, "close": 0.2179, "volume": 347481.1, "close_time": 1765378799999, "quote_volume": 75677.29769, "trades": 668, "taker_buy_base": 171883.4, "taker_buy_quote": 37442.56341 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2177, "high": 0.2192, "low": 0.2165, "close": 0.2174, "volume": 497655.6, "close_time": 1765382399999, "quote_volume": 108604.50737, "trades": 843, "taker_buy_base": 299216.9, "taker_buy_quote": 65317.62559 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2174, "high": 0.2202, "low": 0.217, "close": 0.2191, "volume": 286644.2, "close_time": 1765385999999, "quote_volume": 62819.65467, "trades": 589, "taker_buy_base": 137438.4, "taker_buy_quote": 30106.7477 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.219, "high": 0.2218, "low": 0.2188, "close": 0.2199, "volume": 356427.7, "close_time": 1765389599999, "quote_volume": 78508.25175, "trades": 684, "taker_buy_base": 129071.8, "taker_buy_quote": 28436.42369 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2198, "high": 0.2248, "low": 0.2191, "close": 0.2215, "volume": 835005.2, "close_time": 1765393199999, "quote_volume": 185254.65645, "trades": 1544, "taker_buy_base": 405322.8, "taker_buy_quote": 89916.1144 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2216, "high": 0.2259, "low": 0.2191, "close": 0.2246, "volume": 2438725.5, "close_time": 1765396799999, "quote_volume": 543899.67532, "trades": 4082, "taker_buy_base": 1101337.5, "taker_buy_quote": 245680.48156 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2248, "high": 0.2298, "low": 0.2221, "close": 0.2226, "volume": 1461769.1, "close_time": 1765400399999, "quote_volume": 329770.67792, "trades": 2896, "taker_buy_base": 616268.7, "taker_buy_quote": 139284.0873 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2225, "high": 0.2238, "low": 0.2185, "close": 0.2188, "volume": 1243991.8, "close_time": 1765403999999, "quote_volume": 276086.38975, "trades": 1757, "taker_buy_base": 714190.2, "taker_buy_quote": 158632.19485 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2187, "high": 0.2198, "low": 0.216, "close": 0.2193, "volume": 558019.5, "close_time": 1765407599999, "quote_volume": 121776.28899, "trades": 1118, "taker_buy_base": 267806.2, "taker_buy_quote": 58465.26322 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2191, "high": 0.2195, "low": 0.2161, "close": 0.2163, "volume": 311360.0, "close_time": 1765411199999, "quote_volume": 67540.89203, "trades": 439, "taker_buy_base": 79044.7, "taker_buy_quote": 17176.64722 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2162, "high": 0.2166, "low": 0.211, "close": 0.2118, "volume": 446783.5, "close_time": 1765414799999, "quote_volume": 95663.74998, "trades": 902, "taker_buy_base": 177279.9, "taker_buy_quote": 37971.55189 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2087, "close": 0.2088, "volume": 379052.5, "close_time": 1765418399999, "quote_volume": 79641.1415, "trades": 1082, "taker_buy_base": 115638.4, "taker_buy_quote": 24318.65145 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2087, "high": 0.2087, "low": 0.2058, "close": 0.2069, "volume": 467004.3, "close_time": 1765421999999, "quote_volume": 96848.94103, "trades": 1015, "taker_buy_base": 191866.7, "taker_buy_quote": 39769.39582 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2068, "high": 0.2068, "low": 0.2041, "close": 0.2042, "volume": 208362.6, "close_time": 1765425599999, "quote_volume": 42718.72868, "trades": 667, "taker_buy_base": 100799.1, "taker_buy_quote": 20661.62898 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2043, "high": 0.208, "low": 0.2034, "close": 0.2075, "volume": 440521.4, "close_time": 1765429199999, "quote_volume": 90894.55825, "trades": 841, "taker_buy_base": 285071.9, "taker_buy_quote": 58899.09299 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2074, "high": 0.2078, "low": 0.2064, "close": 0.2077, "volume": 222062.8, "close_time": 1765432799999, "quote_volume": 45960.73348, "trades": 339, "taker_buy_base": 129422.5, "taker_buy_quote": 26770.34757 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2076, "high": 0.2082, "low": 0.2064, "close": 0.2071, "volume": 143992.0, "close_time": 1765436399999, "quote_volume": 29858.51596, "trades": 413, "taker_buy_base": 70361.9, "taker_buy_quote": 14589.74947 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2071, "high": 0.2075, "low": 0.206, "close": 0.2062, "volume": 96599.4, "close_time": 1765439999999, "quote_volume": 19962.95311, "trades": 309, "taker_buy_base": 66061.1, "taker_buy_quote": 13657.05701 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2063, "high": 0.2063, "low": 0.2043, "close": 0.2054, "volume": 217323.2, "close_time": 1765443599999, "quote_volume": 44629.48901, "trades": 496, "taker_buy_base": 86197.5, "taker_buy_quote": 17697.23319 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2053, "high": 0.2062, "low": 0.2051, "close": 0.2056, "volume": 503014.5, "close_time": 1765447199999, "quote_volume": 103412.39054, "trades": 577, "taker_buy_base": 322553.9, "taker_buy_quote": 66324.65669 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2057, "high": 0.2061, "low": 0.2049, "close": 0.2058, "volume": 99940.5, "close_time": 1765450799999, "quote_volume": 20534.21688, "trades": 248, "taker_buy_base": 25380.6, "taker_buy_quote": 5215.37703 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2057, "high": 0.2065, "low": 0.2053, "close": 0.206, "volume": 102584.9, "close_time": 1765454399999, "quote_volume": 21138.14165, "trades": 206, "taker_buy_base": 64239.9, "taker_buy_quote": 13238.62247 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2059, "high": 0.2075, "low": 0.2057, "close": 0.207, "volume": 231167.0, "close_time": 1765457999999, "quote_volume": 47745.37547, "trades": 455, "taker_buy_base": 137324.0, "taker_buy_quote": 28370.33239 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2071, "high": 0.2081, "low": 0.2069, "close": 0.2076, "volume": 201900.5, "close_time": 1765461599999, "quote_volume": 41904.61436, "trades": 445, "taker_buy_base": 88245.3, "taker_buy_quote": 18316.3878 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2076, "high": 0.2079, "low": 0.2045, "close": 0.2058, "volume": 616779.3, "close_time": 1765465199999, "quote_volume": 127341.14862, "trades": 1278, "taker_buy_base": 292849.9, "taker_buy_quote": 60491.16134 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2056, "high": 0.2084, "low": 0.2043, "close": 0.2052, "volume": 308934.0, "close_time": 1765468799999, "quote_volume": 63732.16826, "trades": 1003, "taker_buy_base": 150872.1, "taker_buy_quote": 31125.06211 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.205, "high": 0.2055, "low": 0.2026, "close": 0.2036, "volume": 473041.4, "close_time": 1765472399999, "quote_volume": 96316.59073, "trades": 872, "taker_buy_base": 134292.3, "taker_buy_quote": 27364.88475 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2037, "high": 0.2061, "low": 0.2032, "close": 0.2047, "volume": 366899.3, "close_time": 1765475999999, "quote_volume": 75250.6616, "trades": 671, "taker_buy_base": 228066.2, "taker_buy_quote": 46816.25928 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2047, "high": 0.208, "low": 0.2046, "close": 0.2062, "volume": 480738.3, "close_time": 1765479599999, "quote_volume": 99223.13403, "trades": 1081, "taker_buy_base": 252219.5, "taker_buy_quote": 52065.85302 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2064, "high": 0.2091, "low": 0.206, "close": 0.2066, "volume": 766902.3, "close_time": 1765483199999, "quote_volume": 159220.86572, "trades": 1141, "taker_buy_base": 400685.4, "taker_buy_quote": 83224.71543 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2066, "high": 0.2101, "low": 0.2066, "close": 0.2096, "volume": 541963.9, "close_time": 1765486799999, "quote_volume": 112975.5661, "trades": 848, "taker_buy_base": 427043.0, "taker_buy_quote": 89088.87059 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2098, "high": 0.2152, "low": 0.2094, "close": 0.213, "volume": 604758.2, "close_time": 1765490399999, "quote_volume": 128592.07498, "trades": 1441, "taker_buy_base": 313025.5, "taker_buy_quote": 66501.19488 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2129, "high": 0.2138, "low": 0.2105, "close": 0.2119, "volume": 461778.1, "close_time": 1765493999999, "quote_volume": 97947.45851, "trades": 887, "taker_buy_base": 213087.0, "taker_buy_quote": 45242.90798 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2118, "high": 0.2128, "low": 0.2107, "close": 0.2126, "volume": 191694.2, "close_time": 1765497599999, "quote_volume": 40619.83083, "trades": 497, "taker_buy_base": 128538.9, "taker_buy_quote": 27237.27692 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2127, "high": 0.2166, "low": 0.2099, "close": 0.21, "volume": 1431162.0, "close_time": 1765501199999, "quote_volume": 305964.15835, "trades": 1737, "taker_buy_base": 696440.5, "taker_buy_quote": 148860.68323 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2102, "high": 0.212, "low": 0.2099, "close": 0.2106, "volume": 336929.3, "close_time": 1765504799999, "quote_volume": 71043.1654, "trades": 538, "taker_buy_base": 179825.3, "taker_buy_quote": 37912.1204 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2106, "high": 0.2128, "low": 0.2103, "close": 0.2125, "volume": 212004.7, "close_time": 1765508399999, "quote_volume": 44913.26092, "trades": 471, "taker_buy_base": 121230.0, "taker_buy_quote": 25690.99194 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2126, "high": 0.2132, "low": 0.2112, "close": 0.212, "volume": 158053.6, "close_time": 1765511999999, "quote_volume": 33519.5732, "trades": 354, "taker_buy_base": 88915.5, "taker_buy_quote": 18859.96557 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.212, "high": 0.2122, "low": 0.211, "close": 0.2115, "volume": 189541.7, "close_time": 1765515599999, "quote_volume": 40101.57541, "trades": 355, "taker_buy_base": 112947.0, "taker_buy_quote": 23896.21515 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2116, "high": 0.2141, "low": 0.2114, "close": 0.2141, "volume": 199788.5, "close_time": 1765519199999, "quote_volume": 42466.45271, "trades": 494, "taker_buy_base": 98959.0, "taker_buy_quote": 21027.32121 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2141, "high": 0.2166, "low": 0.2141, "close": 0.2147, "volume": 336890.9, "close_time": 1765522799999, "quote_volume": 72569.55699, "trades": 517, "taker_buy_base": 82407.2, "taker_buy_quote": 17751.41759 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2134, "close": 0.2135, "volume": 181966.8, "close_time": 1765526399999, "quote_volume": 38946.8163, "trades": 276, "taker_buy_base": 92051.4, "taker_buy_quote": 19717.89032 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2135, "high": 0.2141, "low": 0.2126, "close": 0.214, "volume": 135804.4, "close_time": 1765529999999, "quote_volume": 28994.81728, "trades": 316, "taker_buy_base": 64165.1, "taker_buy_quote": 13712.02923 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2141, "high": 0.2158, "low": 0.2132, "close": 0.2158, "volume": 175852.3, "close_time": 1765533599999, "quote_volume": 37674.70449, "trades": 369, "taker_buy_base": 110002.7, "taker_buy_quote": 23559.24457 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2156, "high": 0.2164, "low": 0.2148, "close": 0.2148, "volume": 194972.4, "close_time": 1765537199999, "quote_volume": 42046.35021, "trades": 285, "taker_buy_base": 88647.5, "taker_buy_quote": 19107.54971 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2148, "high": 0.2149, "low": 0.214, "close": 0.2145, "volume": 173077.3, "close_time": 1765540799999, "quote_volume": 37104.59301, "trades": 267, "taker_buy_base": 112697.3, "taker_buy_quote": 24160.84582 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2144, "high": 0.2151, "low": 0.2138, "close": 0.2148, "volume": 175902.4, "close_time": 1765544399999, "quote_volume": 37694.11716, "trades": 328, "taker_buy_base": 71385.2, "taker_buy_quote": 15295.32568 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2147, "high": 0.2159, "low": 0.2144, "close": 0.2152, "volume": 488402.7, "close_time": 1765547999999, "quote_volume": 105181.01039, "trades": 603, "taker_buy_base": 338347.7, "taker_buy_quote": 72864.72228 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2153, "high": 0.2158, "low": 0.2131, "close": 0.2138, "volume": 914127.3, "close_time": 1765551599999, "quote_volume": 196068.2293, "trades": 1167, "taker_buy_base": 311687.1, "taker_buy_quote": 66872.76767 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2005, "close": 0.2019, "volume": 1996323.3, "close_time": 1765555199999, "quote_volume": 412517.84811, "trades": 2637, "taker_buy_base": 913878.3, "taker_buy_quote": 188974.04019 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2017, "high": 0.2024, "low": 0.1979, "close": 0.1997, "volume": 1418603.3, "close_time": 1765558799999, "quote_volume": 283930.7493, "trades": 1945, "taker_buy_base": 735270.8, "taker_buy_quote": 147290.93179 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1997, "high": 0.2026, "low": 0.1996, "close": 0.2009, "volume": 482006.8, "close_time": 1765562399999, "quote_volume": 97094.5433, "trades": 937, "taker_buy_base": 202695.6, "taker_buy_quote": 40815.48361 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.201, "high": 0.2043, "low": 0.2009, "close": 0.2028, "volume": 519117.6, "close_time": 1765565999999, "quote_volume": 105197.21071, "trades": 731, "taker_buy_base": 344676.2, "taker_buy_quote": 69796.10145 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2028, "high": 0.2028, "low": 0.2014, "close": 0.2021, "volume": 232269.7, "close_time": 1765569599999, "quote_volume": 46927.56141, "trades": 416, "taker_buy_base": 95849.0, "taker_buy_quote": 19384.19663 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2021, "high": 0.2027, "low": 0.201, "close": 0.2019, "volume": 317733.7, "close_time": 1765573199999, "quote_volume": 64152.41808, "trades": 488, "taker_buy_base": 114790.7, "taker_buy_quote": 23181.91763 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2017, "high": 0.205, "low": 0.2017, "close": 0.2039, "volume": 390381.7, "close_time": 1765576799999, "quote_volume": 79537.0187, "trades": 389, "taker_buy_base": 188033.5, "taker_buy_quote": 38320.1704 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2038, "high": 0.2062, "low": 0.2037, "close": 0.2056, "volume": 235004.9, "close_time": 1765580399999, "quote_volume": 48110.60367, "trades": 220, "taker_buy_base": 84214.7, "taker_buy_quote": 17248.89762 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2058, "high": 0.2061, "low": 0.2054, "close": 0.2057, "volume": 143365.0, "close_time": 1765583999999, "quote_volume": 29483.38662, "trades": 160, "taker_buy_base": 67280.9, "taker_buy_quote": 13836.07674 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2058, "high": 0.2072, "low": 0.2058, "close": 0.2065, "volume": 160730.1, "close_time": 1765587599999, "quote_volume": 33175.69224, "trades": 234, "taker_buy_base": 85217.6, "taker_buy_quote": 17598.97168 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2066, "high": 0.207, "low": 0.2058, "close": 0.206, "volume": 113111.4, "close_time": 1765591199999, "quote_volume": 23345.07352, "trades": 193, "taker_buy_base": 80680.0, "taker_buy_quote": 16653.83729 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2061, "high": 0.2064, "low": 0.2058, "close": 0.2064, "volume": 120730.8, "close_time": 1765594799999, "quote_volume": 24897.90396, "trades": 87, "taker_buy_base": 46869.1, "taker_buy_quote": 9669.05193 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2063, "high": 0.2079, "low": 0.206, "close": 0.2072, "volume": 150284.9, "close_time": 1765598399999, "quote_volume": 31115.30763, "trades": 227, "taker_buy_base": 114768.1, "taker_buy_quote": 23766.05263 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2073, "high": 0.2082, "low": 0.2068, "close": 0.2077, "volume": 192916.8, "close_time": 1765601999999, "quote_volume": 40028.68783, "trades": 316, "taker_buy_base": 103550.2, "taker_buy_quote": 21488.1711 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2072, "close": 0.2075, "volume": 155369.0, "close_time": 1765605599999, "quote_volume": 32279.3537, "trades": 253, "taker_buy_base": 85203.9, "taker_buy_quote": 17702.13862 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2075, "high": 0.2075, "low": 0.2064, "close": 0.2065, "volume": 91143.1, "close_time": 1765609199999, "quote_volume": 18862.94548, "trades": 127, "taker_buy_base": 24936.5, "taker_buy_quote": 5155.5835 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2066, "high": 0.2084, "low": 0.2066, "close": 0.2081, "volume": 124655.0, "close_time": 1765612799999, "quote_volume": 25917.64909, "trades": 173, "taker_buy_base": 85396.6, "taker_buy_quote": 17750.76156 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2083, "high": 0.21, "low": 0.2081, "close": 0.2087, "volume": 276406.0, "close_time": 1765616399999, "quote_volume": 57719.16725, "trades": 299, "taker_buy_base": 86010.7, "taker_buy_quote": 17971.20213 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2087, "high": 0.2092, "low": 0.2083, "close": 0.2091, "volume": 34868.8, "close_time": 1765619999999, "quote_volume": 7275.86925, "trades": 139, "taker_buy_base": 20493.0, "taker_buy_quote": 4277.48452 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.209, "high": 0.2109, "low": 0.2089, "close": 0.2106, "volume": 134810.5, "close_time": 1765623599999, "quote_volume": 28326.17306, "trades": 232, "taker_buy_base": 77646.4, "taker_buy_quote": 16301.92957 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2096, "close": 0.2102, "volume": 74101.2, "close_time": 1765627199999, "quote_volume": 15574.16069, "trades": 169, "taker_buy_base": 24453.9, "taker_buy_quote": 5141.27963 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2103, "high": 0.2108, "low": 0.209, "close": 0.21, "volume": 79157.9, "close_time": 1765630799999, "quote_volume": 16620.73605, "trades": 192, "taker_buy_base": 24041.2, "taker_buy_quote": 5043.93923 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.21, "high": 0.2104, "low": 0.2096, "close": 0.2099, "volume": 105011.7, "close_time": 1765634399999, "quote_volume": 22055.91507, "trades": 204, "taker_buy_base": 62820.4, "taker_buy_quote": 13197.4941 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.21, "high": 0.2101, "low": 0.2087, "close": 0.2095, "volume": 135053.0, "close_time": 1765637999999, "quote_volume": 28281.75789, "trades": 404, "taker_buy_base": 83612.3, "taker_buy_quote": 17522.57448 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2095, "high": 0.2117, "low": 0.2095, "close": 0.2116, "volume": 141657.2, "close_time": 1765641599999, "quote_volume": 29823.17759, "trades": 469, "taker_buy_base": 86081.8, "taker_buy_quote": 18126.43246 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2116, "high": 0.2132, "low": 0.2114, "close": 0.2128, "volume": 202687.5, "close_time": 1765645199999, "quote_volume": 43024.01816, "trades": 316, "taker_buy_base": 122519.4, "taker_buy_quote": 26010.0418 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2129, "high": 0.2146, "low": 0.2126, "close": 0.2139, "volume": 283699.8, "close_time": 1765648799999, "quote_volume": 60657.99244, "trades": 345, "taker_buy_base": 123758.9, "taker_buy_quote": 26469.39234 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2139, "high": 0.2163, "low": 0.2133, "close": 0.2152, "volume": 593213.9, "close_time": 1765652399999, "quote_volume": 127529.84187, "trades": 480, "taker_buy_base": 361333.0, "taker_buy_quote": 77708.82115 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2151, "high": 0.2154, "low": 0.2138, "close": 0.2147, "volume": 386205.4, "close_time": 1765655999999, "quote_volume": 82938.64568, "trades": 418, "taker_buy_base": 214224.3, "taker_buy_quote": 45957.49637 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2148, "high": 0.2186, "low": 0.2148, "close": 0.2172, "volume": 415266.2, "close_time": 1765659599999, "quote_volume": 89945.822, "trades": 531, "taker_buy_base": 230265.8, "taker_buy_quote": 49862.86199 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2172, "high": 0.2176, "low": 0.2145, "close": 0.2158, "volume": 276009.6, "close_time": 1765663199999, "quote_volume": 59543.69462, "trades": 409, "taker_buy_base": 151472.6, "taker_buy_quote": 32707.0869 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2158, "high": 0.2163, "low": 0.2143, "close": 0.2147, "volume": 707283.5, "close_time": 1765666799999, "quote_volume": 152023.56048, "trades": 437, "taker_buy_base": 488207.2, "taker_buy_quote": 104938.97194 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2146, "high": 0.2154, "low": 0.2139, "close": 0.2153, "volume": 174866.1, "close_time": 1765670399999, "quote_volume": 37523.94723, "trades": 212, "taker_buy_base": 73016.0, "taker_buy_quote": 15671.75119 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2153, "high": 0.2167, "low": 0.2145, "close": 0.2166, "volume": 421117.3, "close_time": 1765673999999, "quote_volume": 90811.7527, "trades": 447, "taker_buy_base": 265386.3, "taker_buy_quote": 57226.46223 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2164, "high": 0.217, "low": 0.2158, "close": 0.2162, "volume": 133517.2, "close_time": 1765677599999, "quote_volume": 28899.97473, "trades": 278, "taker_buy_base": 74659.0, "taker_buy_quote": 16165.71248 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2164, "high": 0.2182, "low": 0.2161, "close": 0.218, "volume": 250133.4, "close_time": 1765681199999, "quote_volume": 54367.80013, "trades": 275, "taker_buy_base": 154034.6, "taker_buy_quote": 33490.14094 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.218, "high": 0.2184, "low": 0.2154, "close": 0.2154, "volume": 319206.5, "close_time": 1765684799999, "quote_volume": 69138.14697, "trades": 455, "taker_buy_base": 172409.6, "taker_buy_quote": 37324.12368 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2155, "high": 0.2157, "low": 0.2137, "close": 0.2145, "volume": 363327.6, "close_time": 1765688399999, "quote_volume": 77953.79277, "trades": 302, "taker_buy_base": 190139.6, "taker_buy_quote": 40802.33338 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2145, "high": 0.2147, "low": 0.2135, "close": 0.2145, "volume": 252051.0, "close_time": 1765691999999, "quote_volume": 53945.57316, "trades": 239, "taker_buy_base": 152997.1, "taker_buy_quote": 32749.03473 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2144, "high": 0.2144, "low": 0.2125, "close": 0.2132, "volume": 503748.5, "close_time": 1765695599999, "quote_volume": 107487.54632, "trades": 416, "taker_buy_base": 264203.9, "taker_buy_quote": 56341.95795 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2131, "high": 0.214, "low": 0.2128, "close": 0.2136, "volume": 413490.2, "close_time": 1765699199999, "quote_volume": 88249.70715, "trades": 453, "taker_buy_base": 254178.7, "taker_buy_quote": 54245.65111 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2137, "high": 0.2145, "low": 0.2125, "close": 0.2126, "volume": 193210.9, "close_time": 1765702799999, "quote_volume": 41301.28652, "trades": 291, "taker_buy_base": 82664.6, "taker_buy_quote": 17661.66839 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2126, "high": 0.2128, "low": 0.2121, "close": 0.2123, "volume": 209630.6, "close_time": 1765706399999, "quote_volume": 44532.18817, "trades": 168, "taker_buy_base": 124955.9, "taker_buy_quote": 26545.90368 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2121, "high": 0.2127, "low": 0.2104, "close": 0.2108, "volume": 684212.4, "close_time": 1765709999999, "quote_volume": 144700.60263, "trades": 578, "taker_buy_base": 339615.2, "taker_buy_quote": 71822.25813 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2107, "high": 0.2109, "low": 0.2073, "close": 0.2099, "volume": 444836.7, "close_time": 1765713599999, "quote_volume": 93237.91703, "trades": 692, "taker_buy_base": 166249.8, "taker_buy_quote": 34882.18892 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2097, "high": 0.2111, "low": 0.2085, "close": 0.2101, "volume": 291293.6, "close_time": 1765717199999, "quote_volume": 61202.94062, "trades": 428, "taker_buy_base": 148563.0, "taker_buy_quote": 31206.55851 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.21, "high": 0.2101, "low": 0.2083, "close": 0.2101, "volume": 234792.7, "close_time": 1765720799999, "quote_volume": 49110.85365, "trades": 415, "taker_buy_base": 143323.0, "taker_buy_quote": 29970.65851 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2102, "high": 0.2106, "low": 0.2071, "close": 0.208, "volume": 126201.5, "close_time": 1765724399999, "quote_volume": 26340.36079, "trades": 394, "taker_buy_base": 51330.1, "taker_buy_quote": 10718.18018 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2079, "high": 0.2085, "low": 0.2068, "close": 0.2077, "volume": 217454.0, "close_time": 1765727999999, "quote_volume": 45190.04496, "trades": 409, "taker_buy_base": 107550.0, "taker_buy_quote": 22351.59738 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2077, "high": 0.2092, "low": 0.2066, "close": 0.2075, "volume": 279738.5, "close_time": 1765731599999, "quote_volume": 58144.76986, "trades": 494, "taker_buy_base": 196457.2, "taker_buy_quote": 40870.26463 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2074, "high": 0.208, "low": 0.2045, "close": 0.2046, "volume": 405800.6, "close_time": 1765735199999, "quote_volume": 83323.53643, "trades": 644, "taker_buy_base": 271118.8, "taker_buy_quote": 55639.64705 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2045, "high": 0.2063, "low": 0.204, "close": 0.206, "volume": 476721.2, "close_time": 1765738799999, "quote_volume": 97776.61072, "trades": 464, "taker_buy_base": 249267.9, "taker_buy_quote": 51180.44011 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2059, "high": 0.2059, "low": 0.2037, "close": 0.2047, "volume": 233022.7, "close_time": 1765742399999, "quote_volume": 47653.7034, "trades": 371, "taker_buy_base": 103714.7, "taker_buy_quote": 21211.52573 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2047, "high": 0.2062, "low": 0.2035, "close": 0.2049, "volume": 650076.4, "close_time": 1765745999999, "quote_volume": 133321.99343, "trades": 611, "taker_buy_base": 336448.8, "taker_buy_quote": 69006.27521 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2048, "high": 0.2053, "low": 0.2033, "close": 0.2037, "volume": 266013.3, "close_time": 1765749599999, "quote_volume": 54343.70324, "trades": 341, "taker_buy_base": 131555.6, "taker_buy_quote": 26893.53073 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2038, "high": 0.2048, "low": 0.2027, "close": 0.2044, "volume": 253923.6, "close_time": 1765753199999, "quote_volume": 51806.92856, "trades": 346, "taker_buy_base": 88661.2, "taker_buy_quote": 18094.65904 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2045, "high": 0.2057, "low": 0.2018, "close": 0.2047, "volume": 540620.9, "close_time": 1765756799999, "quote_volume": 110300.96845, "trades": 813, "taker_buy_base": 239909.3, "taker_buy_quote": 48955.63151 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2047, "high": 0.2067, "low": 0.2039, "close": 0.2061, "volume": 538478.5, "close_time": 1765760399999, "quote_volume": 110527.7761, "trades": 727, "taker_buy_base": 364930.6, "taker_buy_quote": 74902.21205 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2061, "high": 0.2096, "low": 0.2055, "close": 0.2087, "volume": 370831.9, "close_time": 1765763999999, "quote_volume": 76964.76629, "trades": 661, "taker_buy_base": 194283.0, "taker_buy_quote": 40298.81861 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2088, "high": 0.2119, "low": 0.2084, "close": 0.2085, "volume": 466895.7, "close_time": 1765767599999, "quote_volume": 98042.33732, "trades": 650, "taker_buy_base": 161859.4, "taker_buy_quote": 34017.82361 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2083, "high": 0.2089, "low": 0.2074, "close": 0.2074, "volume": 213598.0, "close_time": 1765771199999, "quote_volume": 44436.68633, "trades": 337, "taker_buy_base": 143405.9, "taker_buy_quote": 29839.93824 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2075, "high": 0.2084, "low": 0.207, "close": 0.2081, "volume": 123867.4, "close_time": 1765774799999, "quote_volume": 25749.47998, "trades": 220, "taker_buy_base": 81751.1, "taker_buy_quote": 16997.77042 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2081, "high": 0.2098, "low": 0.2079, "close": 0.2098, "volume": 141269.8, "close_time": 1765778399999, "quote_volume": 29547.597, "trades": 158, "taker_buy_base": 99682.4, "taker_buy_quote": 20849.04782 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2099, "high": 0.2101, "low": 0.208, "close": 0.2092, "volume": 414494.8, "close_time": 1765781999999, "quote_volume": 86556.2574, "trades": 382, "taker_buy_base": 172576.3, "taker_buy_quote": 36048.90328 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2092, "high": 0.2097, "low": 0.2076, "close": 0.2084, "volume": 283213.1, "close_time": 1765785599999, "quote_volume": 58961.0163, "trades": 326, "taker_buy_base": 107346.3, "taker_buy_quote": 22374.40839 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2084, "high": 0.209, "low": 0.2078, "close": 0.2082, "volume": 163037.3, "close_time": 1765789199999, "quote_volume": 33954.03586, "trades": 281, "taker_buy_base": 76762.0, "taker_buy_quote": 15984.41425 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2084, "high": 0.21, "low": 0.2084, "close": 0.2096, "volume": 185948.0, "close_time": 1765792799999, "quote_volume": 38845.88092, "trades": 339, "taker_buy_base": 72464.7, "taker_buy_quote": 15141.79323 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2096, "high": 0.2117, "low": 0.2092, "close": 0.2115, "volume": 309272.1, "close_time": 1765796399999, "quote_volume": 65057.01079, "trades": 461, "taker_buy_base": 129616.5, "taker_buy_quote": 27282.30627 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2113, "high": 0.2126, "low": 0.2106, "close": 0.2116, "volume": 347693.9, "close_time": 1765799999999, "quote_volume": 73625.02332, "trades": 370, "taker_buy_base": 167263.2, "taker_buy_quote": 35414.93567 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2117, "high": 0.2155, "low": 0.2111, "close": 0.2153, "volume": 1031599.4, "close_time": 1765803599999, "quote_volume": 220258.08343, "trades": 1346, "taker_buy_base": 710650.8, "taker_buy_quote": 151754.43135 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2117, "close": 0.2121, "volume": 666167.6, "close_time": 1765807199999, "quote_volume": 141866.71724, "trades": 1347, "taker_buy_base": 443080.5, "taker_buy_quote": 94411.89885 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.212, "high": 0.2151, "low": 0.2058, "close": 0.2081, "volume": 1649199.8, "close_time": 1765810799999, "quote_volume": 347616.77191, "trades": 2380, "taker_buy_base": 870169.3, "taker_buy_quote": 183590.82949 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.208, "high": 0.208, "low": 0.1979, "close": 0.199, "volume": 2261076.4, "close_time": 1765814399999, "quote_volume": 456891.3134, "trades": 3225, "taker_buy_base": 1090485.5, "taker_buy_quote": 220621.7557 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.199, "high": 0.1992, "low": 0.1949, "close": 0.1964, "volume": 1174499.1, "close_time": 1765817999999, "quote_volume": 231402.02591, "trades": 1754, "taker_buy_base": 582367.9, "taker_buy_quote": 114867.66835 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1963, "high": 0.1967, "low": 0.1925, "close": 0.1926, "volume": 910753.6, "close_time": 1765821599999, "quote_volume": 177262.60063, "trades": 1360, "taker_buy_base": 405020.2, "taker_buy_quote": 78840.0068 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1925, "high": 0.1943, "low": 0.1901, "close": 0.1942, "volume": 909292.8, "close_time": 1765825199999, "quote_volume": 174631.97086, "trades": 1359, "taker_buy_base": 369180.0, "taker_buy_quote": 70947.77668 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1942, "high": 0.1975, "low": 0.194, "close": 0.1963, "volume": 904562.6, "close_time": 1765828799999, "quote_volume": 177542.81762, "trades": 1051, "taker_buy_base": 458909.9, "taker_buy_quote": 90070.96937 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1932, "close": 0.1937, "volume": 912972.6, "close_time": 1765832399999, "quote_volume": 177467.74921, "trades": 891, "taker_buy_base": 443404.6, "taker_buy_quote": 86158.16472 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1939, "high": 0.196, "low": 0.1935, "close": 0.1954, "volume": 413641.0, "close_time": 1765835999999, "quote_volume": 80579.6539, "trades": 573, "taker_buy_base": 220170.7, "taker_buy_quote": 42892.58168 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1953, "high": 0.1956, "low": 0.1938, "close": 0.1956, "volume": 207170.6, "close_time": 1765839599999, "quote_volume": 40334.84604, "trades": 341, "taker_buy_base": 92994.9, "taker_buy_quote": 18101.27765 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1957, "high": 0.1974, "low": 0.1956, "close": 0.1971, "volume": 320577.2, "close_time": 1765843199999, "quote_volume": 62948.27231, "trades": 395, "taker_buy_base": 180735.5, "taker_buy_quote": 35504.13009 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1972, "high": 0.1978, "low": 0.1931, "close": 0.1931, "volume": 351281.1, "close_time": 1765846799999, "quote_volume": 68674.08541, "trades": 553, "taker_buy_base": 92498.0, "taker_buy_quote": 18114.64642 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1931, "high": 0.194, "low": 0.1924, "close": 0.1935, "volume": 351323.7, "close_time": 1765850399999, "quote_volume": 67896.25475, "trades": 642, "taker_buy_base": 142727.0, "taker_buy_quote": 27573.53866 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1933, "high": 0.1958, "low": 0.1928, "close": 0.1953, "volume": 225161.0, "close_time": 1765853999999, "quote_volume": 43875.51247, "trades": 501, "taker_buy_base": 113373.4, "taker_buy_quote": 22097.015 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1955, "high": 0.1962, "low": 0.1942, "close": 0.1958, "volume": 170487.6, "close_time": 1765857599999, "quote_volume": 33319.79047, "trades": 374, "taker_buy_base": 71898.4, "taker_buy_quote": 14050.07792 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.196, "high": 0.1962, "low": 0.1913, "close": 0.1938, "volume": 736760.8, "close_time": 1765861199999, "quote_volume": 142443.79401, "trades": 857, "taker_buy_base": 225796.8, "taker_buy_quote": 43643.73147 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1936, "high": 0.1942, "low": 0.193, "close": 0.194, "volume": 279315.2, "close_time": 1765864799999, "quote_volume": 54067.83856, "trades": 386, "taker_buy_base": 149077.0, "taker_buy_quote": 28862.76379 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1939, "high": 0.1949, "low": 0.1938, "close": 0.1947, "volume": 210468.2, "close_time": 1765868399999, "quote_volume": 40948.88115, "trades": 265, "taker_buy_base": 124104.2, "taker_buy_quote": 24152.49629 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1946, "high": 0.195, "low": 0.1916, "close": 0.1924, "volume": 267341.6, "close_time": 1765871999999, "quote_volume": 51535.86007, "trades": 403, "taker_buy_base": 123427.2, "taker_buy_quote": 23825.17529 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1923, "high": 0.1944, "low": 0.1922, "close": 0.1934, "volume": 321989.8, "close_time": 1765875599999, "quote_volume": 62203.97491, "trades": 554, "taker_buy_base": 140496.9, "taker_buy_quote": 27152.00569 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1933, "high": 0.1938, "low": 0.1929, "close": 0.1936, "volume": 232595.2, "close_time": 1765879199999, "quote_volume": 44973.8027, "trades": 401, "taker_buy_base": 114226.5, "taker_buy_quote": 22083.72627 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1937, "high": 0.1993, "low": 0.1932, "close": 0.1983, "volume": 839817.9, "close_time": 1765882799999, "quote_volume": 164513.52128, "trades": 852, "taker_buy_base": 431159.9, "taker_buy_quote": 84399.14526 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1982, "high": 0.2008, "low": 0.1977, "close": 0.1996, "volume": 571800.4, "close_time": 1765886399999, "quote_volume": 114079.75032, "trades": 808, "taker_buy_base": 359065.8, "taker_buy_quote": 71662.29502 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1996, "high": 0.1999, "low": 0.1974, "close": 0.1979, "volume": 296859.3, "close_time": 1765889999999, "quote_volume": 58910.33726, "trades": 442, "taker_buy_base": 141172.1, "taker_buy_quote": 28014.1703 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1979, "high": 0.2003, "low": 0.1947, "close": 0.195, "volume": 1492291.0, "close_time": 1765893599999, "quote_volume": 294490.31737, "trades": 1521, "taker_buy_base": 600758.4, "taker_buy_quote": 118711.19161 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1952, "high": 0.1995, "low": 0.1934, "close": 0.1976, "volume": 1168697.0, "close_time": 1765897199999, "quote_volume": 229952.20922, "trades": 1830, "taker_buy_base": 652017.6, "taker_buy_quote": 128420.64614 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1977, "high": 0.2019, "low": 0.1961, "close": 0.2012, "volume": 1014724.0, "close_time": 1765900799999, "quote_volume": 201875.58854, "trades": 1446, "taker_buy_base": 564438.4, "taker_buy_quote": 112514.59966 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2014, "high": 0.2029, "low": 0.2001, "close": 0.2023, "volume": 778093.4, "close_time": 1765904399999, "quote_volume": 157027.73477, "trades": 907, "taker_buy_base": 424146.3, "taker_buy_quote": 85591.13874 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2023, "high": 0.2041, "low": 0.1998, "close": 0.1999, "volume": 825738.6, "close_time": 1765907999999, "quote_volume": 166447.81145, "trades": 1029, "taker_buy_base": 431987.0, "taker_buy_quote": 87019.42029 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2001, "high": 0.203, "low": 0.1992, "close": 0.2017, "volume": 476878.2, "close_time": 1765911599999, "quote_volume": 95817.50674, "trades": 757, "taker_buy_base": 262583.8, "taker_buy_quote": 52685.67061 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2016, "high": 0.2016, "low": 0.1987, "close": 0.2006, "volume": 391327.2, "close_time": 1765915199999, "quote_volume": 78294.3122, "trades": 597, "taker_buy_base": 201372.5, "taker_buy_quote": 40296.17229 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2005, "high": 0.2015, "low": 0.2001, "close": 0.2003, "volume": 425368.5, "close_time": 1765918799999, "quote_volume": 85415.9799, "trades": 541, "taker_buy_base": 223859.2, "taker_buy_quote": 44953.1746 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2004, "high": 0.2014, "low": 0.2, "close": 0.2003, "volume": 210132.2, "close_time": 1765922399999, "quote_volume": 42171.90652, "trades": 419, "taker_buy_base": 106370.5, "taker_buy_quote": 21350.49927 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2003, "high": 0.2008, "low": 0.1994, "close": 0.1999, "volume": 259893.5, "close_time": 1765925999999, "quote_volume": 52029.47603, "trades": 262, "taker_buy_base": 111115.8, "taker_buy_quote": 22239.99763 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1998, "high": 0.2004, "low": 0.1995, "close": 0.2004, "volume": 179406.1, "close_time": 1765929599999, "quote_volume": 35849.86404, "trades": 253, "taker_buy_base": 119230.3, "taker_buy_quote": 23830.10542 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2003, "high": 0.2003, "low": 0.1983, "close": 0.1989, "volume": 268019.3, "close_time": 1765933199999, "quote_volume": 53299.75428, "trades": 356, "taker_buy_base": 142413.2, "taker_buy_quote": 28325.2957 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.199, "high": 0.201, "low": 0.1986, "close": 0.1987, "volume": 225329.9, "close_time": 1765936799999, "quote_volume": 45024.90846, "trades": 509, "taker_buy_base": 111691.3, "taker_buy_quote": 22307.88855 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1989, "high": 0.1997, "low": 0.1976, "close": 0.1995, "volume": 169590.3, "close_time": 1765940399999, "quote_volume": 33701.9168, "trades": 341, "taker_buy_base": 104271.5, "taker_buy_quote": 20723.57471 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1996, "high": 0.2003, "low": 0.1985, "close": 0.1987, "volume": 135784.6, "close_time": 1765943999999, "quote_volume": 27095.91988, "trades": 333, "taker_buy_base": 88813.0, "taker_buy_quote": 17731.25186 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1988, "high": 0.199, "low": 0.1974, "close": 0.1979, "volume": 180499.4, "close_time": 1765947599999, "quote_volume": 35736.41757, "trades": 479, "taker_buy_base": 129108.5, "taker_buy_quote": 25556.68603 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1978, "high": 0.1985, "low": 0.1963, "close": 0.1981, "volume": 326518.8, "close_time": 1765951199999, "quote_volume": 64443.11568, "trades": 602, "taker_buy_base": 177825.2, "taker_buy_quote": 35106.79221 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.198, "high": 0.1989, "low": 0.1978, "close": 0.1979, "volume": 212439.6, "close_time": 1765954799999, "quote_volume": 42150.94857, "trades": 379, "taker_buy_base": 97933.4, "taker_buy_quote": 19430.87006 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.198, "high": 0.1984, "low": 0.1969, "close": 0.1976, "volume": 283883.4, "close_time": 1765958399999, "quote_volume": 56093.55754, "trades": 400, "taker_buy_base": 169617.4, "taker_buy_quote": 33524.48781 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1974, "high": 0.1975, "low": 0.1958, "close": 0.1962, "volume": 137148.8, "close_time": 1765961999999, "quote_volume": 26932.94121, "trades": 285, "taker_buy_base": 83462.4, "taker_buy_quote": 16389.96963 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1961, "high": 0.1963, "low": 0.1951, "close": 0.1955, "volume": 167335.0, "close_time": 1765965599999, "quote_volume": 32756.07442, "trades": 299, "taker_buy_base": 100651.3, "taker_buy_quote": 19701.98444 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1954, "high": 0.196, "low": 0.1946, "close": 0.1951, "volume": 184843.9, "close_time": 1765969199999, "quote_volume": 36081.42147, "trades": 382, "taker_buy_base": 107240.5, "taker_buy_quote": 20938.0755 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1951, "high": 0.1963, "low": 0.1949, "close": 0.196, "volume": 188776.1, "close_time": 1765972799999, "quote_volume": 36951.50168, "trades": 326, "taker_buy_base": 101798.7, "taker_buy_quote": 19947.39039 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.196, "high": 0.1965, "low": 0.1952, "close": 0.1957, "volume": 152335.4, "close_time": 1765976399999, "quote_volume": 29832.94315, "trades": 324, "taker_buy_base": 95539.5, "taker_buy_quote": 18713.74691 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1957, "high": 0.198, "low": 0.1948, "close": 0.1975, "volume": 783949.2, "close_time": 1765979999999, "quote_volume": 153704.5473, "trades": 700, "taker_buy_base": 531162.7, "taker_buy_quote": 104129.57617 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1975, "high": 0.2022, "low": 0.1925, "close": 0.2015, "volume": 2199652.7, "close_time": 1765983599999, "quote_volume": 434241.10003, "trades": 2152, "taker_buy_base": 1192348.9, "taker_buy_quote": 236578.07985 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2015, "high": 0.2047, "low": 0.1932, "close": 0.1939, "volume": 2676207.2, "close_time": 1765987199999, "quote_volume": 535236.47297, "trades": 2812, "taker_buy_base": 1100817.8, "taker_buy_quote": 219300.90764 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1938, "high": 0.1955, "low": 0.188, "close": 0.1909, "volume": 3102744.2, "close_time": 1765990799999, "quote_volume": 590239.68262, "trades": 2531, "taker_buy_base": 1567299.1, "taker_buy_quote": 297968.83309 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1867, "close": 0.1869, "volume": 999558.4, "close_time": 1765994399999, "quote_volume": 189398.2052, "trades": 1266, "taker_buy_base": 552698.3, "taker_buy_quote": 104883.1182 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1871, "high": 0.1887, "low": 0.1839, "close": 0.1847, "volume": 1236043.0, "close_time": 1765997999999, "quote_volume": 230145.46423, "trades": 1158, "taker_buy_base": 433564.6, "taker_buy_quote": 80907.49446 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1848, "high": 0.1866, "low": 0.1833, "close": 0.1864, "volume": 885755.6, "close_time": 1766001599999, "quote_volume": 163647.27958, "trades": 1102, "taker_buy_base": 580958.9, "taker_buy_quote": 107372.55983 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1866, "high": 0.1885, "low": 0.1855, "close": 0.1859, "volume": 639772.0, "close_time": 1766005199999, "quote_volume": 119656.4111, "trades": 832, "taker_buy_base": 344268.7, "taker_buy_quote": 64376.09213 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1858, "high": 0.1865, "low": 0.1832, "close": 0.1835, "volume": 662733.1, "close_time": 1766008799999, "quote_volume": 122303.5033, "trades": 603, "taker_buy_base": 323921.9, "taker_buy_quote": 59739.07088 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1836, "high": 0.1846, "low": 0.1824, "close": 0.1843, "volume": 395574.1, "close_time": 1766012399999, "quote_volume": 72534.00457, "trades": 354, "taker_buy_base": 294805.0, "taker_buy_quote": 54046.60634 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1841, "high": 0.1847, "low": 0.1832, "close": 0.1847, "volume": 427004.1, "close_time": 1766015999999, "quote_volume": 78537.28022, "trades": 333, "taker_buy_base": 178725.7, "taker_buy_quote": 32896.36426 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1847, "high": 0.1849, "low": 0.1834, "close": 0.184, "volume": 177733.0, "close_time": 1766019599999, "quote_volume": 32717.45379, "trades": 369, "taker_buy_base": 96419.7, "taker_buy_quote": 17740.78109 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1839, "high": 0.1839, "low": 0.1821, "close": 0.183, "volume": 316516.9, "close_time": 1766023199999, "quote_volume": 57906.60833, "trades": 411, "taker_buy_base": 173590.7, "taker_buy_quote": 31752.934 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1831, "high": 0.1849, "low": 0.1823, "close": 0.184, "volume": 351945.0, "close_time": 1766026799999, "quote_volume": 64580.51582, "trades": 354, "taker_buy_base": 163909.9, "taker_buy_quote": 30090.68599 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1838, "high": 0.1842, "low": 0.1818, "close": 0.1823, "volume": 141623.8, "close_time": 1766030399999, "quote_volume": 25892.90241, "trades": 321, "taker_buy_base": 62582.1, "taker_buy_quote": 11451.93536 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1824, "high": 0.1833, "low": 0.1821, "close": 0.1825, "volume": 224215.0, "close_time": 1766033999999, "quote_volume": 40941.20734, "trades": 311, "taker_buy_base": 106774.7, "taker_buy_quote": 19492.3993 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1824, "high": 0.1825, "low": 0.1798, "close": 0.1805, "volume": 491551.9, "close_time": 1766037599999, "quote_volume": 88753.48328, "trades": 623, "taker_buy_base": 206235.2, "taker_buy_quote": 37271.50784 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1804, "high": 0.1819, "low": 0.1802, "close": 0.1817, "volume": 243685.6, "close_time": 1766041199999, "quote_volume": 44088.35122, "trades": 363, "taker_buy_base": 166596.8, "taker_buy_quote": 30140.14709 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1819, "high": 0.1827, "low": 0.1813, "close": 0.1817, "volume": 477174.8, "close_time": 1766044799999, "quote_volume": 86798.15858, "trades": 410, "taker_buy_base": 223146.2, "taker_buy_quote": 40588.5936 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1816, "high": 0.1843, "low": 0.1816, "close": 0.1829, "volume": 423465.0, "close_time": 1766048399999, "quote_volume": 77551.39203, "trades": 526, "taker_buy_base": 237686.1, "taker_buy_quote": 43506.22716 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1828, "high": 0.1834, "low": 0.182, "close": 0.1827, "volume": 437868.9, "close_time": 1766051999999, "quote_volume": 79955.28544, "trades": 421, "taker_buy_base": 87825.5, "taker_buy_quote": 16050.94787 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1827, "high": 0.184, "low": 0.1823, "close": 0.1838, "volume": 287411.8, "close_time": 1766055599999, "quote_volume": 52739.47796, "trades": 326, "taker_buy_base": 187825.5, "taker_buy_quote": 34475.09732 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1838, "high": 0.1838, "low": 0.1826, "close": 0.1835, "volume": 257024.0, "close_time": 1766059199999, "quote_volume": 47087.00348, "trades": 345, "taker_buy_base": 210382.2, "taker_buy_quote": 38546.1202 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1836, "high": 0.1852, "low": 0.1834, "close": 0.1846, "volume": 832297.2, "close_time": 1766062799999, "quote_volume": 153342.05679, "trades": 891, "taker_buy_base": 625881.2, "taker_buy_quote": 115318.19754 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1846, "high": 0.1922, "low": 0.1846, "close": 0.1921, "volume": 1732922.5, "close_time": 1766066399999, "quote_volume": 327541.61636, "trades": 1784, "taker_buy_base": 1051379.2, "taker_buy_quote": 198732.09974 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1921, "high": 0.1938, "low": 0.1872, "close": 0.1885, "volume": 1000410.3, "close_time": 1766069999999, "quote_volume": 190538.66815, "trades": 1440, "taker_buy_base": 464401.3, "taker_buy_quote": 88513.69299 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1884, "high": 0.1918, "low": 0.1862, "close": 0.1898, "volume": 578477.0, "close_time": 1766073599999, "quote_volume": 109487.7254, "trades": 1086, "taker_buy_base": 382859.1, "taker_buy_quote": 72448.2363 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1898, "high": 0.19, "low": 0.1876, "close": 0.1884, "volume": 419504.5, "close_time": 1766077199999, "quote_volume": 79144.85022, "trades": 688, "taker_buy_base": 194791.6, "taker_buy_quote": 36745.76475 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1882, "high": 0.1882, "low": 0.1756, "close": 0.1792, "volume": 2688146.5, "close_time": 1766080799999, "quote_volume": 481855.4183, "trades": 3131, "taker_buy_base": 978737.1, "taker_buy_quote": 175734.40966 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.179, "high": 0.1812, "low": 0.176, "close": 0.1764, "volume": 738865.0, "close_time": 1766084399999, "quote_volume": 131934.6152, "trades": 1029, "taker_buy_base": 330024.4, "taker_buy_quote": 59036.67025 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1762, "high": 0.1769, "low": 0.1719, "close": 0.1723, "volume": 1511659.8, "close_time": 1766087999999, "quote_volume": 264391.84752, "trades": 1615, "taker_buy_base": 550969.7, "taker_buy_quote": 96350.37376 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1722, "high": 0.1746, "low": 0.1722, "close": 0.1733, "volume": 564205.0, "close_time": 1766091599999, "quote_volume": 98065.96629, "trades": 787, "taker_buy_base": 258395.5, "taker_buy_quote": 44921.91308 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1734, "high": 0.1773, "low": 0.1734, "close": 0.1772, "volume": 923952.4, "close_time": 1766095199999, "quote_volume": 162468.73679, "trades": 782, "taker_buy_base": 563866.4, "taker_buy_quote": 99121.76819 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1773, "high": 0.1779, "low": 0.1763, "close": 0.1768, "volume": 205494.9, "close_time": 1766098799999, "quote_volume": 36385.10235, "trades": 238, "taker_buy_base": 120735.0, "taker_buy_quote": 21383.62735 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1756, "close": 0.1759, "volume": 159666.5, "close_time": 1766102399999, "quote_volume": 28116.3623, "trades": 208, "taker_buy_base": 88356.4, "taker_buy_quote": 15560.67765 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1759, "high": 0.1765, "low": 0.1741, "close": 0.1749, "volume": 254478.9, "close_time": 1766105999999, "quote_volume": 44693.17898, "trades": 343, "taker_buy_base": 163805.2, "taker_buy_quote": 28764.55884 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1749, "high": 0.1749, "low": 0.1733, "close": 0.1741, "volume": 240144.0, "close_time": 1766109599999, "quote_volume": 41752.28773, "trades": 374, "taker_buy_base": 117870.7, "taker_buy_quote": 20498.38187 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.174, "high": 0.1757, "low": 0.1735, "close": 0.1753, "volume": 900970.7, "close_time": 1766113199999, "quote_volume": 157424.24185, "trades": 690, "taker_buy_base": 569037.3, "taker_buy_quote": 99418.71819 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1753, "high": 0.1822, "low": 0.1753, "close": 0.1805, "volume": 1400638.3, "close_time": 1766116799999, "quote_volume": 251134.57125, "trades": 1409, "taker_buy_base": 869729.9, "taker_buy_quote": 155771.47441 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1807, "high": 0.182, "low": 0.1806, "close": 0.1809, "volume": 582195.0, "close_time": 1766120399999, "quote_volume": 105474.19646, "trades": 651, "taker_buy_base": 320917.8, "taker_buy_quote": 58140.91776 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1809, "high": 0.181, "low": 0.1801, "close": 0.1806, "volume": 319050.4, "close_time": 1766123999999, "quote_volume": 57578.57079, "trades": 350, "taker_buy_base": 191132.6, "taker_buy_quote": 34499.842 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1807, "high": 0.183, "low": 0.1802, "close": 0.1829, "volume": 261732.4, "close_time": 1766127599999, "quote_volume": 47492.32334, "trades": 302, "taker_buy_base": 212655.5, "taker_buy_quote": 38591.23735 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.183, "high": 0.1868, "low": 0.183, "close": 0.1847, "volume": 438215.0, "close_time": 1766131199999, "quote_volume": 80938.22131, "trades": 600, "taker_buy_base": 227509.4, "taker_buy_quote": 42031.8791 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1847, "high": 0.1854, "low": 0.184, "close": 0.1849, "volume": 230931.5, "close_time": 1766134799999, "quote_volume": 42692.15304, "trades": 406, "taker_buy_base": 126313.6, "taker_buy_quote": 23347.79441 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1849, "high": 0.1849, "low": 0.184, "close": 0.1847, "volume": 168588.8, "close_time": 1766138399999, "quote_volume": 31104.70912, "trades": 238, "taker_buy_base": 75479.1, "taker_buy_quote": 13929.44368 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1847, "high": 0.1851, "low": 0.1843, "close": 0.1845, "volume": 165414.5, "close_time": 1766141999999, "quote_volume": 30539.57866, "trades": 249, "taker_buy_base": 80135.9, "taker_buy_quote": 14796.74672 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1845, "high": 0.1857, "low": 0.1841, "close": 0.1855, "volume": 149065.6, "close_time": 1766145599999, "quote_volume": 27584.77521, "trades": 264, "taker_buy_base": 47455.0, "taker_buy_quote": 8785.48355 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1855, "high": 0.1867, "low": 0.185, "close": 0.1864, "volume": 242205.1, "close_time": 1766149199999, "quote_volume": 45054.93065, "trades": 313, "taker_buy_base": 117899.0, "taker_buy_quote": 21942.61183 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1865, "high": 0.1874, "low": 0.1859, "close": 0.1864, "volume": 223407.1, "close_time": 1766152799999, "quote_volume": 41711.59475, "trades": 359, "taker_buy_base": 94214.2, "taker_buy_quote": 17595.47174 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1864, "high": 0.1908, "low": 0.186, "close": 0.1893, "volume": 870484.5, "close_time": 1766156399999, "quote_volume": 163880.81441, "trades": 1003, "taker_buy_base": 461132.0, "taker_buy_quote": 86867.79103 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1894, "high": 0.1934, "low": 0.1885, "close": 0.1899, "volume": 1163759.0, "close_time": 1766159999999, "quote_volume": 221716.83463, "trades": 1347, "taker_buy_base": 591532.4, "taker_buy_quote": 112745.46587 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1897, "high": 0.194, "low": 0.1895, "close": 0.1905, "volume": 653294.7, "close_time": 1766163599999, "quote_volume": 125396.52483, "trades": 1036, "taker_buy_base": 243651.0, "taker_buy_quote": 46773.80117 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1906, "high": 0.1922, "low": 0.1865, "close": 0.1867, "volume": 933720.0, "close_time": 1766167199999, "quote_volume": 176643.40092, "trades": 1122, "taker_buy_base": 457085.9, "taker_buy_quote": 86559.8902 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1868, "high": 0.1901, "low": 0.1868, "close": 0.1896, "volume": 563521.0, "close_time": 1766170799999, "quote_volume": 106099.37845, "trades": 548, "taker_buy_base": 368594.8, "taker_buy_quote": 69426.38301 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1897, "high": 0.1944, "low": 0.1897, "close": 0.1935, "volume": 587657.4, "close_time": 1766174399999, "quote_volume": 113233.54457, "trades": 814, "taker_buy_base": 413932.3, "taker_buy_quote": 79747.49889 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1936, "high": 0.195, "low": 0.1929, "close": 0.1936, "volume": 645951.7, "close_time": 1766177999999, "quote_volume": 125089.66531, "trades": 780, "taker_buy_base": 334316.5, "taker_buy_quote": 64739.61089 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1935, "high": 0.1935, "low": 0.192, "close": 0.1922, "volume": 220406.8, "close_time": 1766181599999, "quote_volume": 42465.87259, "trades": 354, "taker_buy_base": 101703.8, "taker_buy_quote": 19591.30062 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1923, "high": 0.1941, "low": 0.1923, "close": 0.1937, "volume": 315899.1, "close_time": 1766185199999, "quote_volume": 61150.3967, "trades": 276, "taker_buy_base": 176999.7, "taker_buy_quote": 34260.30475 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1936, "high": 0.1936, "low": 0.1924, "close": 0.1925, "volume": 198993.0, "close_time": 1766188799999, "quote_volume": 38344.84402, "trades": 209, "taker_buy_base": 93056.8, "taker_buy_quote": 17929.01306 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1924, "high": 0.1924, "low": 0.1913, "close": 0.1916, "volume": 280233.0, "close_time": 1766192399999, "quote_volume": 53784.20493, "trades": 369, "taker_buy_base": 128726.4, "taker_buy_quote": 24719.55092 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1915, "high": 0.192, "low": 0.1909, "close": 0.191, "volume": 224230.3, "close_time": 1766195999999, "quote_volume": 42894.11856, "trades": 273, "taker_buy_base": 75069.1, "taker_buy_quote": 14364.22369 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1911, "high": 0.1914, "low": 0.1906, "close": 0.1908, "volume": 141470.7, "close_time": 1766199599999, "quote_volume": 27017.94969, "trades": 175, "taker_buy_base": 38351.0, "taker_buy_quote": 7328.39353 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1909, "high": 0.1912, "low": 0.1904, "close": 0.1908, "volume": 175875.7, "close_time": 1766203199999, "quote_volume": 33575.95497, "trades": 192, "taker_buy_base": 107091.7, "taker_buy_quote": 20448.53338 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1908, "high": 0.1908, "low": 0.1893, "close": 0.1894, "volume": 366626.5, "close_time": 1766206799999, "quote_volume": 69654.79821, "trades": 234, "taker_buy_base": 174740.2, "taker_buy_quote": 33168.42181 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1894, "high": 0.19, "low": 0.1883, "close": 0.1891, "volume": 567908.2, "close_time": 1766210399999, "quote_volume": 107455.25486, "trades": 443, "taker_buy_base": 184430.3, "taker_buy_quote": 34889.37785 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1892, "high": 0.1896, "low": 0.1892, "close": 0.1895, "volume": 123822.4, "close_time": 1766213999999, "quote_volume": 23445.32786, "trades": 108, "taker_buy_base": 71012.0, "taker_buy_quote": 13446.80175 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1896, "high": 0.192, "low": 0.1894, "close": 0.1919, "volume": 353602.4, "close_time": 1766217599999, "quote_volume": 67527.2273, "trades": 460, "taker_buy_base": 186255.2, "taker_buy_quote": 35597.04924 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.192, "high": 0.1939, "low": 0.1919, "close": 0.192, "volume": 377353.0, "close_time": 1766221199999, "quote_volume": 72760.05342, "trades": 389, "taker_buy_base": 149258.4, "taker_buy_quote": 28760.31193 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.192, "high": 0.193, "low": 0.1919, "close": 0.1922, "volume": 578915.2, "close_time": 1766224799999, "quote_volume": 111418.33198, "trades": 336, "taker_buy_base": 445865.2, "taker_buy_quote": 85830.24523 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1922, "high": 0.1926, "low": 0.1905, "close": 0.1906, "volume": 503763.3, "close_time": 1766228399999, "quote_volume": 96391.04958, "trades": 282, "taker_buy_base": 182058.7, "taker_buy_quote": 34834.10047 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1905, "high": 0.1924, "low": 0.1905, "close": 0.1923, "volume": 181602.6, "close_time": 1766231999999, "quote_volume": 34713.88226, "trades": 157, "taker_buy_base": 59786.9, "taker_buy_quote": 11425.8169 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1912, "close": 0.1914, "volume": 89299.4, "close_time": 1766235599999, "quote_volume": 17110.60059, "trades": 132, "taker_buy_base": 53204.9, "taker_buy_quote": 10199.12327 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1914, "high": 0.1916, "low": 0.1898, "close": 0.1909, "volume": 340483.9, "close_time": 1766239199999, "quote_volume": 64847.67033, "trades": 379, "taker_buy_base": 108579.8, "taker_buy_quote": 20684.87221 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1908, "high": 0.1916, "low": 0.1896, "close": 0.1915, "volume": 220391.5, "close_time": 1766242799999, "quote_volume": 41998.09215, "trades": 273, "taker_buy_base": 170016.5, "taker_buy_quote": 32378.73497 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1914, "high": 0.1914, "low": 0.1901, "close": 0.1905, "volume": 322441.9, "close_time": 1766246399999, "quote_volume": 61396.21457, "trades": 281, "taker_buy_base": 148438.1, "taker_buy_quote": 28270.15104 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1905, "high": 0.1907, "low": 0.1899, "close": 0.1902, "volume": 125269.1, "close_time": 1766249999999, "quote_volume": 23832.01833, "trades": 158, "taker_buy_base": 56021.6, "taker_buy_quote": 10667.74641 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1904, "high": 0.1913, "low": 0.1901, "close": 0.1904, "volume": 169360.2, "close_time": 1766253599999, "quote_volume": 32296.71677, "trades": 215, "taker_buy_base": 61589.2, "taker_buy_quote": 11747.72013 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1905, "high": 0.1907, "low": 0.1899, "close": 0.1902, "volume": 225600.0, "close_time": 1766257199999, "quote_volume": 42918.69858, "trades": 175, "taker_buy_base": 142052.8, "taker_buy_quote": 27027.33596 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1903, "high": 0.1903, "low": 0.1897, "close": 0.1897, "volume": 318593.7, "close_time": 1766260799999, "quote_volume": 60528.15845, "trades": 164, "taker_buy_base": 119388.8, "taker_buy_quote": 22684.42966 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1897, "high": 0.19, "low": 0.1893, "close": 0.1898, "volume": 150246.5, "close_time": 1766264399999, "quote_volume": 28499.8693, "trades": 123, "taker_buy_base": 94408.8, "taker_buy_quote": 17907.57164 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1898, "high": 0.1903, "low": 0.1897, "close": 0.1898, "volume": 68605.8, "close_time": 1766267999999, "quote_volume": 13035.25175, "trades": 82, "taker_buy_base": 47802.7, "taker_buy_quote": 9082.49156 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1898, "high": 0.19, "low": 0.189, "close": 0.1896, "volume": 136221.3, "close_time": 1766271599999, "quote_volume": 25806.5688, "trades": 198, "taker_buy_base": 81905.4, "taker_buy_quote": 15515.72777 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1896, "high": 0.1898, "low": 0.1892, "close": 0.1897, "volume": 172316.3, "close_time": 1766275199999, "quote_volume": 32649.71298, "trades": 209, "taker_buy_base": 86265.5, "taker_buy_quote": 16343.70062 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1896, "high": 0.19, "low": 0.1892, "close": 0.1896, "volume": 175601.4, "close_time": 1766278799999, "quote_volume": 33278.82902, "trades": 229, "taker_buy_base": 122668.8, "taker_buy_quote": 23247.48552 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1895, "high": 0.1896, "low": 0.1879, "close": 0.1882, "volume": 256596.7, "close_time": 1766282399999, "quote_volume": 48444.8171, "trades": 378, "taker_buy_base": 86708.9, "taker_buy_quote": 16363.19191 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1882, "high": 0.1888, "low": 0.1872, "close": 0.1874, "volume": 159356.4, "close_time": 1766285999999, "quote_volume": 29903.62737, "trades": 267, "taker_buy_base": 113150.7, "taker_buy_quote": 21228.89341 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1874, "high": 0.1888, "low": 0.1874, "close": 0.1885, "volume": 59899.3, "close_time": 1766289599999, "quote_volume": 11281.39033, "trades": 171, "taker_buy_base": 28861.4, "taker_buy_quote": 5438.06335 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1884, "high": 0.1886, "low": 0.188, "close": 0.1881, "volume": 39495.6, "close_time": 1766293199999, "quote_volume": 7438.09407, "trades": 150, "taker_buy_base": 31484.3, "taker_buy_quote": 5929.81694 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1881, "high": 0.1895, "low": 0.188, "close": 0.1894, "volume": 135730.5, "close_time": 1766296799999, "quote_volume": 25673.9422, "trades": 262, "taker_buy_base": 96172.1, "taker_buy_quote": 18188.01682 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1894, "high": 0.1898, "low": 0.189, "close": 0.1897, "volume": 117131.8, "close_time": 1766300399999, "quote_volume": 22187.67905, "trades": 187, "taker_buy_base": 55180.8, "taker_buy_quote": 10449.09057 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1898, "high": 0.1905, "low": 0.1896, "close": 0.1901, "volume": 148363.4, "close_time": 1766303999999, "quote_volume": 28205.29403, "trades": 250, "taker_buy_base": 113015.2, "taker_buy_quote": 21485.48461 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1901, "high": 0.1913, "low": 0.1896, "close": 0.1905, "volume": 259806.9, "close_time": 1766307599999, "quote_volume": 49447.35937, "trades": 341, "taker_buy_base": 149709.2, "taker_buy_quote": 28505.87989 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1906, "high": 0.1917, "low": 0.1898, "close": 0.1911, "volume": 213962.9, "close_time": 1766311199999, "quote_volume": 40848.64431, "trades": 310, "taker_buy_base": 152473.1, "taker_buy_quote": 29111.3137 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1912, "high": 0.1917, "low": 0.189, "close": 0.1893, "volume": 232763.5, "close_time": 1766314799999, "quote_volume": 44320.46383, "trades": 280, "taker_buy_base": 98425.7, "taker_buy_quote": 18740.88149 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1892, "high": 0.1895, "low": 0.1887, "close": 0.189, "volume": 91310.9, "close_time": 1766318399999, "quote_volume": 17269.69033, "trades": 145, "taker_buy_base": 14008.0, "taker_buy_quote": 2649.06979 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1892, "high": 0.1902, "low": 0.1876, "close": 0.1883, "volume": 266891.3, "close_time": 1766321999999, "quote_volume": 50450.88033, "trades": 416, "taker_buy_base": 182980.5, "taker_buy_quote": 34563.64692 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1827, "close": 0.183, "volume": 1095603.4, "close_time": 1766325599999, "quote_volume": 202942.45361, "trades": 1338, "taker_buy_base": 529208.0, "taker_buy_quote": 98026.45305 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1829, "high": 0.1852, "low": 0.1827, "close": 0.1843, "volume": 618389.8, "close_time": 1766329199999, "quote_volume": 113941.81424, "trades": 585, "taker_buy_base": 388137.6, "taker_buy_quote": 71518.73847 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1842, "high": 0.1851, "low": 0.1834, "close": 0.1847, "volume": 302294.7, "close_time": 1766332799999, "quote_volume": 55677.85459, "trades": 372, "taker_buy_base": 185094.9, "taker_buy_quote": 34123.45942 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1846, "high": 0.1852, "low": 0.1837, "close": 0.1851, "volume": 144032.8, "close_time": 1766336399999, "quote_volume": 26611.90513, "trades": 224, "taker_buy_base": 56662.0, "taker_buy_quote": 10461.70318 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1852, "high": 0.1865, "low": 0.1845, "close": 0.1847, "volume": 271031.2, "close_time": 1766339999999, "quote_volume": 50241.65638, "trades": 332, "taker_buy_base": 138135.8, "taker_buy_quote": 25601.15066 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1846, "high": 0.185, "low": 0.1833, "close": 0.185, "volume": 140264.5, "close_time": 1766343599999, "quote_volume": 25850.91345, "trades": 203, "taker_buy_base": 73023.6, "taker_buy_quote": 13461.18264 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1851, "high": 0.1858, "low": 0.1841, "close": 0.1855, "volume": 96747.9, "close_time": 1766347199999, "quote_volume": 17874.54377, "trades": 188, "taker_buy_base": 32411.9, "taker_buy_quote": 5993.43148 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1856, "high": 0.1857, "low": 0.1844, "close": 0.1844, "volume": 309529.0, "close_time": 1766350799999, "quote_volume": 57139.4846, "trades": 164, "taker_buy_base": 153210.6, "taker_buy_quote": 28290.55741 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1843, "high": 0.185, "low": 0.1829, "close": 0.1833, "volume": 220102.7, "close_time": 1766354399999, "quote_volume": 40546.30748, "trades": 318, "taker_buy_base": 54495.0, "taker_buy_quote": 10039.04786 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1831, "high": 0.186, "low": 0.1828, "close": 0.186, "volume": 316304.3, "close_time": 1766357999999, "quote_volume": 58295.30713, "trades": 230, "taker_buy_base": 245613.6, "taker_buy_quote": 45313.05298 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1861, "high": 0.1875, "low": 0.185, "close": 0.186, "volume": 193002.2, "close_time": 1766361599999, "quote_volume": 35973.68503, "trades": 347, "taker_buy_base": 118354.3, "taker_buy_quote": 22047.72459 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1861, "high": 0.1913, "low": 0.1861, "close": 0.1877, "volume": 1017575.1, "close_time": 1766365199999, "quote_volume": 192582.80996, "trades": 1088, "taker_buy_base": 615342.1, "taker_buy_quote": 116427.36067 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1876, "high": 0.1901, "low": 0.1875, "close": 0.1877, "volume": 255925.3, "close_time": 1766368799999, "quote_volume": 48246.10674, "trades": 497, "taker_buy_base": 143670.6, "taker_buy_quote": 27094.0621 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1876, "high": 0.1876, "low": 0.1844, "close": 0.1867, "volume": 449751.4, "close_time": 1766372399999, "quote_volume": 83675.02607, "trades": 693, "taker_buy_base": 218435.1, "taker_buy_quote": 40622.52752 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1868, "high": 0.1896, "low": 0.1863, "close": 0.1885, "volume": 207911.3, "close_time": 1766375999999, "quote_volume": 39181.79214, "trades": 397, "taker_buy_base": 105869.3, "taker_buy_quote": 19952.85447 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1887, "high": 0.1901, "low": 0.1886, "close": 0.1899, "volume": 226528.2, "close_time": 1766379599999, "quote_volume": 42906.96758, "trades": 392, "taker_buy_base": 137671.1, "taker_buy_quote": 26075.93638 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1899, "high": 0.1901, "low": 0.1886, "close": 0.1894, "volume": 289902.7, "close_time": 1766383199999, "quote_volume": 54937.13591, "trades": 441, "taker_buy_base": 109676.7, "taker_buy_quote": 20782.18627 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1894, "high": 0.19, "low": 0.1889, "close": 0.1893, "volume": 149464.3, "close_time": 1766386799999, "quote_volume": 28320.53018, "trades": 323, "taker_buy_base": 50965.2, "taker_buy_quote": 9658.44954 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1893, "high": 0.191, "low": 0.1891, "close": 0.1901, "volume": 351966.3, "close_time": 1766390399999, "quote_volume": 66990.79031, "trades": 729, "taker_buy_base": 176885.2, "taker_buy_quote": 33662.58729 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1901, "high": 0.1929, "low": 0.1899, "close": 0.19, "volume": 596140.9, "close_time": 1766393999999, "quote_volume": 114213.81637, "trades": 1276, "taker_buy_base": 335710.4, "taker_buy_quote": 64375.62088 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1901, "high": 0.1904, "low": 0.189, "close": 0.1899, "volume": 369319.8, "close_time": 1766397599999, "quote_volume": 70089.11701, "trades": 882, "taker_buy_base": 166186.2, "taker_buy_quote": 31556.28046 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.19, "high": 0.1908, "low": 0.1895, "close": 0.1904, "volume": 396879.0, "close_time": 1766401199999, "quote_volume": 75542.3058, "trades": 554, "taker_buy_base": 193374.6, "taker_buy_quote": 36811.85256 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1904, "high": 0.1915, "low": 0.1895, "close": 0.1909, "volume": 285150.5, "close_time": 1766404799999, "quote_volume": 54330.74364, "trades": 472, "taker_buy_base": 164173.8, "taker_buy_quote": 31283.18902 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1909, "high": 0.1929, "low": 0.1904, "close": 0.191, "volume": 253410.8, "close_time": 1766408399999, "quote_volume": 48487.14498, "trades": 489, "taker_buy_base": 110102.3, "taker_buy_quote": 21058.12148 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1911, "high": 0.1915, "low": 0.1894, "close": 0.1902, "volume": 183314.6, "close_time": 1766411999999, "quote_volume": 34869.37147, "trades": 426, "taker_buy_base": 76534.6, "taker_buy_quote": 14553.68 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1903, "high": 0.1921, "low": 0.1891, "close": 0.1908, "volume": 566569.8, "close_time": 1766415599999, "quote_volume": 107982.90422, "trades": 1103, "taker_buy_base": 281630.2, "taker_buy_quote": 53691.02125 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1909, "high": 0.1922, "low": 0.1883, "close": 0.1907, "volume": 728683.6, "close_time": 1766419199999, "quote_volume": 138334.47659, "trades": 1136, "taker_buy_base": 356623.3, "taker_buy_quote": 67743.37513 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1909, "high": 0.1919, "low": 0.1902, "close": 0.1905, "volume": 393615.8, "close_time": 1766422799999, "quote_volume": 75137.73652, "trades": 665, "taker_buy_base": 231295.7, "taker_buy_quote": 44162.58189 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1905, "high": 0.1908, "low": 0.1894, "close": 0.1905, "volume": 224023.8, "close_time": 1766426399999, "quote_volume": 42593.46269, "trades": 414, "taker_buy_base": 100878.6, "taker_buy_quote": 19190.64674 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1906, "high": 0.1913, "low": 0.1897, "close": 0.19, "volume": 331820.8, "close_time": 1766429999999, "quote_volume": 63271.41134, "trades": 574, "taker_buy_base": 163182.3, "taker_buy_quote": 31131.45537 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1899, "high": 0.19, "low": 0.1857, "close": 0.1863, "volume": 673138.4, "close_time": 1766433599999, "quote_volume": 126214.8265, "trades": 980, "taker_buy_base": 310482.4, "taker_buy_quote": 58191.33313 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1861, "high": 0.1872, "low": 0.1846, "close": 0.1851, "volume": 641168.3, "close_time": 1766437199999, "quote_volume": 119047.38423, "trades": 1014, "taker_buy_base": 301404.6, "taker_buy_quote": 55936.76181 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1851, "high": 0.1867, "low": 0.1851, "close": 0.1859, "volume": 242934.7, "close_time": 1766440799999, "quote_volume": 45162.71417, "trades": 372, "taker_buy_base": 144281.6, "taker_buy_quote": 26827.44015 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1858, "high": 0.1883, "low": 0.1854, "close": 0.1881, "volume": 277001.0, "close_time": 1766444399999, "quote_volume": 51776.51563, "trades": 625, "taker_buy_base": 109744.9, "taker_buy_quote": 20505.14568 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1882, "high": 0.1882, "low": 0.187, "close": 0.1874, "volume": 101977.9, "close_time": 1766447999999, "quote_volume": 19137.81934, "trades": 268, "taker_buy_base": 54772.2, "taker_buy_quote": 10278.57122 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1875, "high": 0.1894, "low": 0.1873, "close": 0.1887, "volume": 163351.1, "close_time": 1766451599999, "quote_volume": 30764.49323, "trades": 407, "taker_buy_base": 115703.9, "taker_buy_quote": 21800.7846 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1887, "high": 0.1889, "low": 0.1872, "close": 0.1874, "volume": 147841.5, "close_time": 1766455199999, "quote_volume": 27789.95718, "trades": 393, "taker_buy_base": 96453.9, "taker_buy_quote": 18138.00517 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1874, "high": 0.1885, "low": 0.1856, "close": 0.1859, "volume": 150964.4, "close_time": 1766458799999, "quote_volume": 28218.1885, "trades": 467, "taker_buy_base": 69308.8, "taker_buy_quote": 12969.58755 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1859, "high": 0.1867, "low": 0.1848, "close": 0.1865, "volume": 161001.7, "close_time": 1766462399999, "quote_volume": 29966.19255, "trades": 331, "taker_buy_base": 88954.0, "taker_buy_quote": 16553.78817 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1865, "high": 0.1869, "low": 0.1854, "close": 0.1855, "volume": 94108.0, "close_time": 1766465999999, "quote_volume": 17508.21239, "trades": 306, "taker_buy_base": 44338.6, "taker_buy_quote": 8255.55165 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1854, "high": 0.1858, "low": 0.1841, "close": 0.1853, "volume": 186665.3, "close_time": 1766469599999, "quote_volume": 34535.8311, "trades": 340, "taker_buy_base": 68912.2, "taker_buy_quote": 12757.71096 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1852, "high": 0.1857, "low": 0.1837, "close": 0.1847, "volume": 268826.1, "close_time": 1766473199999, "quote_volume": 49638.33722, "trades": 370, "taker_buy_base": 146077.2, "taker_buy_quote": 26989.24316 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1847, "high": 0.1853, "low": 0.1843, "close": 0.1847, "volume": 183175.5, "close_time": 1766476799999, "quote_volume": 33862.83926, "trades": 213, "taker_buy_base": 100814.5, "taker_buy_quote": 18640.99326 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1848, "high": 0.1859, "low": 0.184, "close": 0.1841, "volume": 226546.3, "close_time": 1766480399999, "quote_volume": 41894.04258, "trades": 206, "taker_buy_base": 161926.6, "taker_buy_quote": 29952.58069 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1841, "high": 0.185, "low": 0.1838, "close": 0.1847, "volume": 137786.9, "close_time": 1766483999999, "quote_volume": 25425.41074, "trades": 228, "taker_buy_base": 42152.2, "taker_buy_quote": 7777.89958 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1847, "high": 0.186, "low": 0.1847, "close": 0.1857, "volume": 147156.8, "close_time": 1766487599999, "quote_volume": 27261.42091, "trades": 273, "taker_buy_base": 97644.2, "taker_buy_quote": 18088.06104 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1857, "high": 0.1863, "low": 0.1855, "close": 0.1857, "volume": 163085.0, "close_time": 1766491199999, "quote_volume": 30307.75359, "trades": 232, "taker_buy_base": 76402.3, "taker_buy_quote": 14196.92232 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1856, "high": 0.1856, "low": 0.1839, "close": 0.1843, "volume": 180786.9, "close_time": 1766494799999, "quote_volume": 33384.38808, "trades": 397, "taker_buy_base": 81854.3, "taker_buy_quote": 15110.99469 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1842, "high": 0.185, "low": 0.1825, "close": 0.1835, "volume": 489422.1, "close_time": 1766498399999, "quote_volume": 89726.79854, "trades": 650, "taker_buy_base": 257116.6, "taker_buy_quote": 47133.52344 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1834, "high": 0.1844, "low": 0.1806, "close": 0.1822, "volume": 629056.4, "close_time": 1766501999999, "quote_volume": 114905.98136, "trades": 929, "taker_buy_base": 303192.6, "taker_buy_quote": 55477.75057 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.182, "high": 0.1834, "low": 0.1816, "close": 0.1833, "volume": 410155.1, "close_time": 1766505599999, "quote_volume": 74960.036, "trades": 673, "taker_buy_base": 269117.2, "taker_buy_quote": 49179.93625 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1832, "high": 0.1871, "low": 0.1829, "close": 0.1866, "volume": 499859.6, "close_time": 1766509199999, "quote_volume": 92830.08655, "trades": 821, "taker_buy_base": 265489.3, "taker_buy_quote": 49303.85832 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1865, "high": 0.1875, "low": 0.1836, "close": 0.1838, "volume": 265654.3, "close_time": 1766512799999, "quote_volume": 49304.53286, "trades": 498, "taker_buy_base": 121836.8, "taker_buy_quote": 22626.75203 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1839, "high": 0.1877, "low": 0.1839, "close": 0.187, "volume": 348652.7, "close_time": 1766516399999, "quote_volume": 64785.85902, "trades": 521, "taker_buy_base": 239859.8, "taker_buy_quote": 44556.87238 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1871, "high": 0.1873, "low": 0.1857, "close": 0.1862, "volume": 136424.3, "close_time": 1766519999999, "quote_volume": 25439.06551, "trades": 212, "taker_buy_base": 63529.6, "taker_buy_quote": 11846.57493 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1863, "high": 0.1899, "low": 0.1857, "close": 0.1885, "volume": 331331.4, "close_time": 1766523599999, "quote_volume": 62297.21601, "trades": 519, "taker_buy_base": 143788.8, "taker_buy_quote": 27048.76516 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1886, "high": 0.1895, "low": 0.188, "close": 0.189, "volume": 313035.1, "close_time": 1766527199999, "quote_volume": 59076.90533, "trades": 344, "taker_buy_base": 121267.9, "taker_buy_quote": 22902.29903 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1889, "high": 0.1896, "low": 0.1883, "close": 0.1889, "volume": 449550.0, "close_time": 1766530799999, "quote_volume": 84928.49132, "trades": 442, "taker_buy_base": 92368.6, "taker_buy_quote": 17467.68763 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1888, "high": 0.191, "low": 0.1883, "close": 0.191, "volume": 416511.2, "close_time": 1766534399999, "quote_volume": 78964.69447, "trades": 496, "taker_buy_base": 170373.8, "taker_buy_quote": 32328.3646 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.191, "high": 0.1923, "low": 0.1904, "close": 0.1915, "volume": 481636.2, "close_time": 1766537999999, "quote_volume": 92192.50125, "trades": 627, "taker_buy_base": 257564.1, "taker_buy_quote": 49300.20966 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1915, "high": 0.1925, "low": 0.1891, "close": 0.1897, "volume": 239106.7, "close_time": 1766541599999, "quote_volume": 45635.33652, "trades": 375, "taker_buy_base": 85536.8, "taker_buy_quote": 16292.45574 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1865, "close": 0.1866, "volume": 277625.0, "close_time": 1766545199999, "quote_volume": 52091.88861, "trades": 435, "taker_buy_base": 81105.3, "taker_buy_quote": 15198.30269 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1865, "high": 0.1874, "low": 0.1855, "close": 0.1871, "volume": 137808.4, "close_time": 1766548799999, "quote_volume": 25687.37364, "trades": 284, "taker_buy_base": 49597.0, "taker_buy_quote": 9250.68118 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1871, "high": 0.1891, "low": 0.1861, "close": 0.1862, "volume": 144904.5, "close_time": 1766552399999, "quote_volume": 27159.66267, "trades": 266, "taker_buy_base": 53774.6, "taker_buy_quote": 10096.19609 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1861, "high": 0.187, "low": 0.1848, "close": 0.185, "volume": 448100.9, "close_time": 1766555999999, "quote_volume": 83204.09792, "trades": 423, "taker_buy_base": 225406.8, "taker_buy_quote": 41863.1279 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1849, "high": 0.1855, "low": 0.1842, "close": 0.1851, "volume": 272664.2, "close_time": 1766559599999, "quote_volume": 50399.34346, "trades": 313, "taker_buy_base": 124737.9, "taker_buy_quote": 23090.69065 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1852, "high": 0.1865, "low": 0.1851, "close": 0.1851, "volume": 360823.0, "close_time": 1766563199999, "quote_volume": 67025.98837, "trades": 529, "taker_buy_base": 103898.5, "taker_buy_quote": 19324.7098 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1851, "high": 0.1857, "low": 0.1835, "close": 0.1839, "volume": 584104.7, "close_time": 1766566799999, "quote_volume": 107629.54902, "trades": 596, "taker_buy_base": 227471.0, "taker_buy_quote": 41944.04468 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.184, "high": 0.1847, "low": 0.1836, "close": 0.1839, "volume": 278898.8, "close_time": 1766570399999, "quote_volume": 51357.21702, "trades": 353, "taker_buy_base": 111738.0, "taker_buy_quote": 20594.79204 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1839, "high": 0.1846, "low": 0.1837, "close": 0.1839, "volume": 164978.6, "close_time": 1766573999999, "quote_volume": 30395.37594, "trades": 210, "taker_buy_base": 135751.8, "taker_buy_quote": 25012.93329 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1839, "high": 0.185, "low": 0.1839, "close": 0.1843, "volume": 138666.5, "close_time": 1766577599999, "quote_volume": 25569.78845, "trades": 325, "taker_buy_base": 69899.4, "taker_buy_quote": 12892.19579 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1843, "high": 0.1856, "low": 0.1841, "close": 0.1852, "volume": 200247.4, "close_time": 1766581199999, "quote_volume": 37047.16102, "trades": 268, "taker_buy_base": 118802.0, "taker_buy_quote": 21986.7062 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1851, "high": 0.1851, "low": 0.1833, "close": 0.1837, "volume": 156026.9, "close_time": 1766584799999, "quote_volume": 28747.49111, "trades": 206, "taker_buy_base": 72052.3, "taker_buy_quote": 13286.44708 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1838, "high": 0.1851, "low": 0.1816, "close": 0.1837, "volume": 573544.7, "close_time": 1766588399999, "quote_volume": 105353.3265, "trades": 1017, "taker_buy_base": 312906.3, "taker_buy_quote": 57507.80885 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1838, "high": 0.1884, "low": 0.1837, "close": 0.1881, "volume": 595404.0, "close_time": 1766591999999, "quote_volume": 110882.41265, "trades": 894, "taker_buy_base": 316050.6, "taker_buy_quote": 58911.56489 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1881, "high": 0.19, "low": 0.1861, "close": 0.1887, "volume": 554792.9, "close_time": 1766595599999, "quote_volume": 104318.61008, "trades": 941, "taker_buy_base": 346394.4, "taker_buy_quote": 65123.20868 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1887, "high": 0.1892, "low": 0.187, "close": 0.1873, "volume": 277634.0, "close_time": 1766599199999, "quote_volume": 52167.31373, "trades": 466, "taker_buy_base": 122733.2, "taker_buy_quote": 23083.54087 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1873, "high": 0.1879, "low": 0.1864, "close": 0.1867, "volume": 329913.0, "close_time": 1766602799999, "quote_volume": 61723.44404, "trades": 349, "taker_buy_base": 151196.6, "taker_buy_quote": 28324.98684 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1867, "high": 0.1876, "low": 0.186, "close": 0.1874, "volume": 199855.2, "close_time": 1766606399999, "quote_volume": 37315.07877, "trades": 253, "taker_buy_base": 148892.8, "taker_buy_quote": 27803.51672 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1875, "high": 0.1882, "low": 0.187, "close": 0.1871, "volume": 219896.5, "close_time": 1766609999999, "quote_volume": 41274.57506, "trades": 243, "taker_buy_base": 135896.0, "taker_buy_quote": 25508.53885 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1872, "high": 0.1878, "low": 0.1868, "close": 0.1876, "volume": 150254.1, "close_time": 1766613599999, "quote_volume": 28159.3555, "trades": 203, "taker_buy_base": 106229.5, "taker_buy_quote": 19915.24535 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1876, "high": 0.1889, "low": 0.1876, "close": 0.1881, "volume": 157264.1, "close_time": 1766617199999, "quote_volume": 29564.00442, "trades": 201, "taker_buy_base": 88328.2, "taker_buy_quote": 16608.32421 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1874, "close": 0.1878, "volume": 114601.7, "close_time": 1766620799999, "quote_volume": 21519.91595, "trades": 152, "taker_buy_base": 74564.6, "taker_buy_quote": 14003.88167 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1878, "high": 0.1879, "low": 0.187, "close": 0.1871, "volume": 179145.4, "close_time": 1766624399999, "quote_volume": 33582.0652, "trades": 233, "taker_buy_base": 79073.2, "taker_buy_quote": 14824.08488 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1871, "high": 0.1884, "low": 0.1871, "close": 0.1882, "volume": 38568.6, "close_time": 1766627999999, "quote_volume": 7241.08017, "trades": 116, "taker_buy_base": 16075.7, "taker_buy_quote": 3018.43223 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1882, "high": 0.1902, "low": 0.1878, "close": 0.1901, "volume": 216799.7, "close_time": 1766631599999, "quote_volume": 40968.95946, "trades": 280, "taker_buy_base": 88129.6, "taker_buy_quote": 16660.38109 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1902, "high": 0.1902, "low": 0.1893, "close": 0.1896, "volume": 352139.3, "close_time": 1766635199999, "quote_volume": 66788.73664, "trades": 281, "taker_buy_base": 167326.3, "taker_buy_quote": 31735.4073 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1896, "high": 0.1911, "low": 0.1896, "close": 0.1906, "volume": 350725.4, "close_time": 1766638799999, "quote_volume": 66787.38968, "trades": 325, "taker_buy_base": 180548.0, "taker_buy_quote": 34371.33838 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1905, "high": 0.1908, "low": 0.19, "close": 0.1901, "volume": 123629.4, "close_time": 1766642399999, "quote_volume": 23536.32442, "trades": 321, "taker_buy_base": 65700.4, "taker_buy_quote": 12508.76514 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1901, "high": 0.1914, "low": 0.1896, "close": 0.1913, "volume": 143397.1, "close_time": 1766645999999, "quote_volume": 27318.72708, "trades": 366, "taker_buy_base": 70164.0, "taker_buy_quote": 13354.47396 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1913, "high": 0.1914, "low": 0.1899, "close": 0.1906, "volume": 137761.8, "close_time": 1766649599999, "quote_volume": 26225.60818, "trades": 170, "taker_buy_base": 86322.3, "taker_buy_quote": 16435.22707 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1906, "high": 0.1913, "low": 0.1891, "close": 0.1902, "volume": 215797.2, "close_time": 1766653199999, "quote_volume": 41008.73258, "trades": 426, "taker_buy_base": 100688.1, "taker_buy_quote": 19146.11193 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1901, "high": 0.1902, "low": 0.1889, "close": 0.189, "volume": 94410.4, "close_time": 1766656799999, "quote_volume": 17883.02637, "trades": 250, "taker_buy_base": 38846.7, "taker_buy_quote": 7358.55343 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1889, "high": 0.189, "low": 0.1866, "close": 0.187, "volume": 426306.0, "close_time": 1766660399999, "quote_volume": 79910.35667, "trades": 378, "taker_buy_base": 203280.3, "taker_buy_quote": 38119.88939 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.187, "high": 0.1876, "low": 0.1863, "close": 0.1868, "volume": 146539.4, "close_time": 1766663999999, "quote_volume": 27387.62591, "trades": 187, "taker_buy_base": 83178.6, "taker_buy_quote": 15538.64745 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1866, "high": 0.1885, "low": 0.1865, "close": 0.1884, "volume": 191517.3, "close_time": 1766667599999, "quote_volume": 35978.58039, "trades": 382, "taker_buy_base": 82864.9, "taker_buy_quote": 15567.01042 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1883, "high": 0.1888, "low": 0.1874, "close": 0.1883, "volume": 187571.3, "close_time": 1766671199999, "quote_volume": 35334.68043, "trades": 307, "taker_buy_base": 101398.6, "taker_buy_quote": 19106.37563 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1866, "close": 0.1872, "volume": 418446.2, "close_time": 1766674799999, "quote_volume": 78370.19238, "trades": 357, "taker_buy_base": 271740.0, "taker_buy_quote": 50909.08481 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1872, "high": 0.1908, "low": 0.1868, "close": 0.1897, "volume": 588374.6, "close_time": 1766678399999, "quote_volume": 111241.79252, "trades": 739, "taker_buy_base": 300151.5, "taker_buy_quote": 56696.4702 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1898, "high": 0.1911, "low": 0.1883, "close": 0.1887, "volume": 431194.1, "close_time": 1766681999999, "quote_volume": 81837.00868, "trades": 514, "taker_buy_base": 150833.6, "taker_buy_quote": 28626.40498 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1887, "high": 0.1893, "low": 0.1883, "close": 0.189, "volume": 250698.5, "close_time": 1766685599999, "quote_volume": 47306.82243, "trades": 280, "taker_buy_base": 123949.9, "taker_buy_quote": 23394.95822 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1891, "high": 0.1916, "low": 0.1891, "close": 0.191, "volume": 605015.9, "close_time": 1766689199999, "quote_volume": 115399.49251, "trades": 549, "taker_buy_base": 373429.2, "taker_buy_quote": 71237.00268 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1911, "high": 0.1914, "low": 0.1903, "close": 0.1912, "volume": 505709.2, "close_time": 1766692799999, "quote_volume": 96506.63318, "trades": 334, "taker_buy_base": 381595.2, "taker_buy_quote": 72839.27048 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1913, "high": 0.1915, "low": 0.1905, "close": 0.1912, "volume": 190135.1, "close_time": 1766696399999, "quote_volume": 36328.4342, "trades": 294, "taker_buy_base": 81166.9, "taker_buy_quote": 15512.53568 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1911, "high": 0.1913, "low": 0.1902, "close": 0.1904, "volume": 154906.7, "close_time": 1766699999999, "quote_volume": 29561.22173, "trades": 212, "taker_buy_base": 91952.2, "taker_buy_quote": 17551.47624 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1904, "high": 0.1906, "low": 0.185, "close": 0.1862, "volume": 723196.1, "close_time": 1766703599999, "quote_volume": 135616.16391, "trades": 922, "taker_buy_base": 361223.5, "taker_buy_quote": 67626.29032 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1861, "high": 0.1872, "low": 0.1836, "close": 0.1843, "volume": 482974.9, "close_time": 1766707199999, "quote_volume": 89318.62167, "trades": 697, "taker_buy_base": 257415.0, "taker_buy_quote": 47685.14901 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1842, "high": 0.1851, "low": 0.1829, "close": 0.1844, "volume": 559399.5, "close_time": 1766710799999, "quote_volume": 102814.22098, "trades": 740, "taker_buy_base": 258076.8, "taker_buy_quote": 47417.16016 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1842, "high": 0.186, "low": 0.1839, "close": 0.1857, "volume": 295437.5, "close_time": 1766714399999, "quote_volume": 54755.6079, "trades": 297, "taker_buy_base": 197560.1, "taker_buy_quote": 36610.82521 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1856, "high": 0.1938, "low": 0.1856, "close": 0.1922, "volume": 898034.3, "close_time": 1766717999999, "quote_volume": 172093.87834, "trades": 1463, "taker_buy_base": 581046.3, "taker_buy_quote": 111346.37763 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1924, "high": 0.1929, "low": 0.1907, "close": 0.1914, "volume": 199565.2, "close_time": 1766721599999, "quote_volume": 38245.09134, "trades": 435, "taker_buy_base": 80739.6, "taker_buy_quote": 15464.42011 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1914, "high": 0.1925, "low": 0.1902, "close": 0.192, "volume": 157067.1, "close_time": 1766725199999, "quote_volume": 30008.50753, "trades": 317, "taker_buy_base": 94266.1, "taker_buy_quote": 18013.01907 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1919, "high": 0.1927, "low": 0.1915, "close": 0.1927, "volume": 144834.9, "close_time": 1766728799999, "quote_volume": 27819.86836, "trades": 188, "taker_buy_base": 67353.9, "taker_buy_quote": 12930.83262 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1928, "high": 0.1936, "low": 0.192, "close": 0.1925, "volume": 241703.3, "close_time": 1766732399999, "quote_volume": 46546.31239, "trades": 363, "taker_buy_base": 102394.1, "taker_buy_quote": 19717.19649 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1923, "high": 0.1938, "low": 0.1899, "close": 0.1902, "volume": 361983.7, "close_time": 1766735999999, "quote_volume": 69615.63228, "trades": 626, "taker_buy_base": 185341.3, "taker_buy_quote": 35656.49688 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.19, "high": 0.1911, "low": 0.1898, "close": 0.1906, "volume": 174690.3, "close_time": 1766739599999, "quote_volume": 33249.19129, "trades": 404, "taker_buy_base": 81406.6, "taker_buy_quote": 15499.5799 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1906, "high": 0.1912, "low": 0.1902, "close": 0.1911, "volume": 183852.3, "close_time": 1766743199999, "quote_volume": 35079.82025, "trades": 307, "taker_buy_base": 116935.6, "taker_buy_quote": 22313.0171 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1912, "high": 0.1914, "low": 0.1905, "close": 0.191, "volume": 93008.9, "close_time": 1766746799999, "quote_volume": 17766.6033, "trades": 224, "taker_buy_base": 39225.5, "taker_buy_quote": 7492.51534 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.191, "high": 0.191, "low": 0.1903, "close": 0.1909, "volume": 84151.3, "close_time": 1766750399999, "quote_volume": 16050.07411, "trades": 154, "taker_buy_base": 48662.5, "taker_buy_quote": 9280.95965 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1909, "high": 0.1923, "low": 0.1908, "close": 0.1921, "volume": 85057.9, "close_time": 1766753999999, "quote_volume": 16305.60116, "trades": 180, "taker_buy_base": 44726.1, "taker_buy_quote": 8570.72488 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1923, "high": 0.1925, "low": 0.1918, "close": 0.1921, "volume": 57153.5, "close_time": 1766757599999, "quote_volume": 10986.2183, "trades": 175, "taker_buy_base": 25886.9, "taker_buy_quote": 4975.07706 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1876, "close": 0.1884, "volume": 513121.8, "close_time": 1766761199999, "quote_volume": 97111.41639, "trades": 1042, "taker_buy_base": 169377.5, "taker_buy_quote": 32093.05071 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1883, "high": 0.1901, "low": 0.1865, "close": 0.1893, "volume": 759972.1, "close_time": 1766764799999, "quote_volume": 142867.78102, "trades": 1064, "taker_buy_base": 425865.2, "taker_buy_quote": 80119.16445 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1895, "high": 0.19, "low": 0.1873, "close": 0.1873, "volume": 518152.5, "close_time": 1766768399999, "quote_volume": 97854.95898, "trades": 600, "taker_buy_base": 239262.2, "taker_buy_quote": 45250.67209 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1875, "high": 0.1903, "low": 0.1874, "close": 0.1893, "volume": 402736.6, "close_time": 1766771999999, "quote_volume": 76159.49342, "trades": 548, "taker_buy_base": 224194.1, "taker_buy_quote": 42368.57515 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1894, "high": 0.1916, "low": 0.1893, "close": 0.1912, "volume": 314221.0, "close_time": 1766775599999, "quote_volume": 59828.48884, "trades": 517, "taker_buy_base": 149296.1, "taker_buy_quote": 28394.50082 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1912, "high": 0.1922, "low": 0.1908, "close": 0.1919, "volume": 122852.3, "close_time": 1766779199999, "quote_volume": 23546.74952, "trades": 275, "taker_buy_base": 56731.3, "taker_buy_quote": 10877.229 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1918, "high": 0.1934, "low": 0.1915, "close": 0.1925, "volume": 295123.5, "close_time": 1766782799999, "quote_volume": 56744.79245, "trades": 330, "taker_buy_base": 168724.9, "taker_buy_quote": 32444.30267 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1926, "high": 0.1929, "low": 0.1913, "close": 0.1915, "volume": 154517.8, "close_time": 1766786399999, "quote_volume": 29642.31473, "trades": 280, "taker_buy_base": 51748.5, "taker_buy_quote": 9938.57873 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1914, "high": 0.1918, "low": 0.1909, "close": 0.1918, "volume": 100272.2, "close_time": 1766789999999, "quote_volume": 19196.82381, "trades": 149, "taker_buy_base": 77394.6, "taker_buy_quote": 14819.45184 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1918, "high": 0.1919, "low": 0.1913, "close": 0.1917, "volume": 51171.6, "close_time": 1766793599999, "quote_volume": 9807.04224, "trades": 103, "taker_buy_base": 25873.6, "taker_buy_quote": 4958.5419 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1917, "high": 0.1928, "low": 0.1917, "close": 0.1924, "volume": 258028.8, "close_time": 1766797199999, "quote_volume": 49605.67161, "trades": 224, "taker_buy_base": 139857.9, "taker_buy_quote": 26892.88268 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1923, "high": 0.1934, "low": 0.192, "close": 0.1934, "volume": 158351.4, "close_time": 1766800799999, "quote_volume": 30490.79422, "trades": 184, "taker_buy_base": 97103.1, "taker_buy_quote": 18704.53997 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1934, "high": 0.1944, "low": 0.1927, "close": 0.1943, "volume": 227607.3, "close_time": 1766804399999, "quote_volume": 44026.49317, "trades": 213, "taker_buy_base": 97797.9, "taker_buy_quote": 18918.03767 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1941, "high": 0.1941, "low": 0.1927, "close": 0.1935, "volume": 194310.6, "close_time": 1766807999999, "quote_volume": 37616.14178, "trades": 325, "taker_buy_base": 102389.2, "taker_buy_quote": 19818.21417 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1937, "high": 0.1937, "low": 0.1927, "close": 0.1932, "volume": 196394.0, "close_time": 1766811599999, "quote_volume": 37917.55696, "trades": 158, "taker_buy_base": 85832.8, "taker_buy_quote": 16568.8683 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1934, "high": 0.1941, "low": 0.1929, "close": 0.193, "volume": 316650.8, "close_time": 1766815199999, "quote_volume": 61208.26065, "trades": 326, "taker_buy_base": 185728.0, "taker_buy_quote": 35893.18612 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1921, "close": 0.1923, "volume": 176057.6, "close_time": 1766818799999, "quote_volume": 33895.87682, "trades": 227, "taker_buy_base": 54559.0, "taker_buy_quote": 10494.66529 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1924, "high": 0.1928, "low": 0.1918, "close": 0.1918, "volume": 105520.0, "close_time": 1766822399999, "quote_volume": 20303.17657, "trades": 96, "taker_buy_base": 67977.6, "taker_buy_quote": 13076.87471 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1919, "high": 0.1927, "low": 0.1919, "close": 0.1921, "volume": 65171.2, "close_time": 1766825999999, "quote_volume": 12529.1282, "trades": 153, "taker_buy_base": 33103.4, "taker_buy_quote": 6364.00694 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.192, "high": 0.1926, "low": 0.1916, "close": 0.1916, "volume": 171202.8, "close_time": 1766829599999, "quote_volume": 32867.23638, "trades": 159, "taker_buy_base": 64880.8, "taker_buy_quote": 12449.35515 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1916, "high": 0.1919, "low": 0.1904, "close": 0.1916, "volume": 144840.7, "close_time": 1766833199999, "quote_volume": 27678.86121, "trades": 434, "taker_buy_base": 31971.8, "taker_buy_quote": 6114.54616 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1917, "high": 0.1928, "low": 0.1915, "close": 0.1928, "volume": 267912.4, "close_time": 1766836799999, "quote_volume": 51541.60333, "trades": 302, "taker_buy_base": 178580.0, "taker_buy_quote": 34347.67869 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1928, "high": 0.1931, "low": 0.1923, "close": 0.1927, "volume": 393381.9, "close_time": 1766840399999, "quote_volume": 75858.2118, "trades": 260, "taker_buy_base": 232870.2, "taker_buy_quote": 44916.46992 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1917, "close": 0.1921, "volume": 124623.1, "close_time": 1766843999999, "quote_volume": 23960.30141, "trades": 189, "taker_buy_base": 68808.9, "taker_buy_quote": 13234.6548 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1921, "high": 0.193, "low": 0.192, "close": 0.1929, "volume": 97746.0, "close_time": 1766847599999, "quote_volume": 18809.00657, "trades": 173, "taker_buy_base": 59376.3, "taker_buy_quote": 11426.53414 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1927, "high": 0.1941, "low": 0.1927, "close": 0.1938, "volume": 368497.2, "close_time": 1766851199999, "quote_volume": 71260.72269, "trades": 250, "taker_buy_base": 226044.1, "taker_buy_quote": 43658.32215 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1939, "high": 0.1944, "low": 0.1935, "close": 0.1935, "volume": 167568.8, "close_time": 1766854799999, "quote_volume": 32503.61836, "trades": 322, "taker_buy_base": 67284.8, "taker_buy_quote": 13052.23816 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1936, "high": 0.1943, "low": 0.1936, "close": 0.1941, "volume": 98615.8, "close_time": 1766858399999, "quote_volume": 19125.5592, "trades": 154, "taker_buy_base": 63739.4, "taker_buy_quote": 12363.10054 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1941, "high": 0.1941, "low": 0.193, "close": 0.1933, "volume": 105585.6, "close_time": 1766861999999, "quote_volume": 20403.76717, "trades": 268, "taker_buy_base": 17571.9, "taker_buy_quote": 3399.22374 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1932, "high": 0.1936, "low": 0.1931, "close": 0.1935, "volume": 116241.5, "close_time": 1766865599999, "quote_volume": 22468.99329, "trades": 134, "taker_buy_base": 90576.9, "taker_buy_quote": 17508.84625 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1935, "high": 0.1939, "low": 0.1931, "close": 0.1932, "volume": 86193.0, "close_time": 1766869199999, "quote_volume": 16684.15585, "trades": 116, "taker_buy_base": 60114.9, "taker_buy_quote": 11638.02788 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1933, "high": 0.1953, "low": 0.1932, "close": 0.195, "volume": 150139.6, "close_time": 1766872799999, "quote_volume": 29239.41685, "trades": 260, "taker_buy_base": 98918.8, "taker_buy_quote": 19270.98758 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1949, "high": 0.1969, "low": 0.1943, "close": 0.1948, "volume": 219238.3, "close_time": 1766876399999, "quote_volume": 42867.55782, "trades": 461, "taker_buy_base": 113386.3, "taker_buy_quote": 22189.79765 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1948, "high": 0.1979, "low": 0.1948, "close": 0.197, "volume": 391089.3, "close_time": 1766879999999, "quote_volume": 76901.89489, "trades": 598, "taker_buy_base": 265922.4, "taker_buy_quote": 52260.85766 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1971, "high": 0.1976, "low": 0.1962, "close": 0.1963, "volume": 251889.9, "close_time": 1766883599999, "quote_volume": 49534.51578, "trades": 384, "taker_buy_base": 110202.8, "taker_buy_quote": 21686.21735 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1964, "high": 0.1971, "low": 0.1957, "close": 0.1965, "volume": 169116.2, "close_time": 1766887199999, "quote_volume": 33227.43167, "trades": 269, "taker_buy_base": 115717.2, "taker_buy_quote": 22745.23928 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1964, "high": 0.1973, "low": 0.1964, "close": 0.1968, "volume": 63966.2, "close_time": 1766890799999, "quote_volume": 12593.61445, "trades": 135, "taker_buy_base": 28811.0, "taker_buy_quote": 5675.30573 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1968, "high": 0.1974, "low": 0.1963, "close": 0.1972, "volume": 197997.2, "close_time": 1766894399999, "quote_volume": 38967.71565, "trades": 209, "taker_buy_base": 101795.5, "taker_buy_quote": 20031.8925 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1971, "high": 0.1976, "low": 0.1969, "close": 0.197, "volume": 78834.0, "close_time": 1766897999999, "quote_volume": 15545.12138, "trades": 194, "taker_buy_base": 37727.7, "taker_buy_quote": 7440.28449 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1968, "high": 0.1977, "low": 0.1966, "close": 0.1971, "volume": 66227.4, "close_time": 1766901599999, "quote_volume": 13053.27448, "trades": 189, "taker_buy_base": 38714.8, "taker_buy_quote": 7631.0121 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.197, "high": 0.1982, "low": 0.1967, "close": 0.1977, "volume": 82530.8, "close_time": 1766905199999, "quote_volume": 16288.42372, "trades": 279, "taker_buy_base": 43967.4, "taker_buy_quote": 8674.77393 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1977, "high": 0.198, "low": 0.197, "close": 0.1973, "volume": 115221.3, "close_time": 1766908799999, "quote_volume": 22763.26367, "trades": 166, "taker_buy_base": 40464.2, "taker_buy_quote": 7994.33 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1973, "high": 0.198, "low": 0.1972, "close": 0.1976, "volume": 76456.7, "close_time": 1766912399999, "quote_volume": 15097.44963, "trades": 161, "taker_buy_base": 43995.7, "taker_buy_quote": 8689.85212 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1976, "high": 0.1978, "low": 0.1964, "close": 0.1969, "volume": 74922.1, "close_time": 1766915999999, "quote_volume": 14767.25816, "trades": 217, "taker_buy_base": 40022.2, "taker_buy_quote": 7891.47272 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1969, "high": 0.198, "low": 0.1968, "close": 0.1978, "volume": 105869.8, "close_time": 1766919599999, "quote_volume": 20909.22576, "trades": 246, "taker_buy_base": 54027.9, "taker_buy_quote": 10677.55443 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1978, "high": 0.199, "low": 0.1968, "close": 0.1974, "volume": 299499.7, "close_time": 1766923199999, "quote_volume": 59198.26455, "trades": 433, "taker_buy_base": 119240.1, "taker_buy_quote": 23572.32373 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1975, "high": 0.1976, "low": 0.1959, "close": 0.1963, "volume": 86269.7, "close_time": 1766926799999, "quote_volume": 16961.59645, "trades": 184, "taker_buy_base": 46239.8, "taker_buy_quote": 9091.12228 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1963, "high": 0.1975, "low": 0.1962, "close": 0.197, "volume": 169229.5, "close_time": 1766930399999, "quote_volume": 33335.50735, "trades": 289, "taker_buy_base": 124871.8, "taker_buy_quote": 24597.62576 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.197, "high": 0.1981, "low": 0.197, "close": 0.1975, "volume": 155474.1, "close_time": 1766933999999, "quote_volume": 30703.44081, "trades": 368, "taker_buy_base": 91880.6, "taker_buy_quote": 18145.06749 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1975, "high": 0.1983, "low": 0.1964, "close": 0.1967, "volume": 148979.1, "close_time": 1766937599999, "quote_volume": 29421.04613, "trades": 248, "taker_buy_base": 70952.1, "taker_buy_quote": 14020.11012 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1966, "high": 0.1973, "low": 0.1959, "close": 0.1962, "volume": 171688.9, "close_time": 1766941199999, "quote_volume": 33754.11731, "trades": 269, "taker_buy_base": 88259.1, "taker_buy_quote": 17359.9645 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1962, "high": 0.1972, "low": 0.1958, "close": 0.196, "volume": 94269.7, "close_time": 1766944799999, "quote_volume": 18516.93591, "trades": 221, "taker_buy_base": 42903.4, "taker_buy_quote": 8427.33962 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.196, "high": 0.196, "low": 0.1934, "close": 0.1935, "volume": 526594.2, "close_time": 1766948399999, "quote_volume": 102502.78323, "trades": 673, "taker_buy_base": 197088.8, "taker_buy_quote": 38362.87248 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1935, "high": 0.1944, "low": 0.1927, "close": 0.193, "volume": 212028.6, "close_time": 1766951999999, "quote_volume": 41007.23007, "trades": 312, "taker_buy_base": 114659.3, "taker_buy_quote": 22183.80036 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.193, "high": 0.1938, "low": 0.1925, "close": 0.1931, "volume": 194993.0, "close_time": 1766955599999, "quote_volume": 37670.77555, "trades": 352, "taker_buy_base": 84248.4, "taker_buy_quote": 16266.85467 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1931, "high": 0.1937, "low": 0.1928, "close": 0.1936, "volume": 83299.6, "close_time": 1766959199999, "quote_volume": 16086.58644, "trades": 179, "taker_buy_base": 43996.7, "taker_buy_quote": 8499.79791 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1937, "high": 0.1949, "low": 0.1934, "close": 0.1946, "volume": 111622.2, "close_time": 1766962799999, "quote_volume": 21652.10808, "trades": 114, "taker_buy_base": 52064.1, "taker_buy_quote": 10087.34501 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1947, "high": 0.1952, "low": 0.1936, "close": 0.1949, "volume": 168230.4, "close_time": 1766966399999, "quote_volume": 32738.28165, "trades": 169, "taker_buy_base": 120214.8, "taker_buy_quote": 23395.21913 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1949, "high": 0.197, "low": 0.1944, "close": 0.1962, "volume": 324494.4, "close_time": 1766969999999, "quote_volume": 63538.9301, "trades": 613, "taker_buy_base": 205964.3, "taker_buy_quote": 40335.38817 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.196, "high": 0.1974, "low": 0.1943, "close": 0.1966, "volume": 349536.9, "close_time": 1766973599999, "quote_volume": 68511.29181, "trades": 721, "taker_buy_base": 196795.9, "taker_buy_quote": 38593.43268 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1967, "high": 0.1988, "low": 0.1957, "close": 0.1964, "volume": 345101.4, "close_time": 1766977199999, "quote_volume": 67983.49591, "trades": 801, "taker_buy_base": 182083.7, "taker_buy_quote": 35884.85569 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1965, "high": 0.1992, "low": 0.1962, "close": 0.1987, "volume": 233266.8, "close_time": 1766980799999, "quote_volume": 46193.54751, "trades": 710, "taker_buy_base": 162881.5, "taker_buy_quote": 32261.70027 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1988, "high": 0.1996, "low": 0.1982, "close": 0.1982, "volume": 201833.0, "close_time": 1766984399999, "quote_volume": 40093.89454, "trades": 382, "taker_buy_base": 107755.8, "taker_buy_quote": 21410.73702 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1982, "high": 0.1982, "low": 0.1969, "close": 0.197, "volume": 198934.3, "close_time": 1766987999999, "quote_volume": 39285.81934, "trades": 362, "taker_buy_base": 99674.8, "taker_buy_quote": 19691.89647 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1971, "high": 0.1978, "low": 0.1963, "close": 0.1964, "volume": 182703.3, "close_time": 1766991599999, "quote_volume": 36004.08023, "trades": 364, "taker_buy_base": 78805.6, "taker_buy_quote": 15535.22937 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1964, "high": 0.1968, "low": 0.195, "close": 0.1964, "volume": 363228.0, "close_time": 1766995199999, "quote_volume": 71128.56011, "trades": 470, "taker_buy_base": 127455.4, "taker_buy_quote": 25001.96309 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1965, "high": 0.1967, "low": 0.1952, "close": 0.1955, "volume": 181803.8, "close_time": 1766998799999, "quote_volume": 35683.60792, "trades": 335, "taker_buy_base": 93489.2, "taker_buy_quote": 18361.16904 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1955, "high": 0.1956, "low": 0.1912, "close": 0.1927, "volume": 654737.5, "close_time": 1767002399999, "quote_volume": 126323.25521, "trades": 1112, "taker_buy_base": 233689.1, "taker_buy_quote": 45115.39777 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1926, "high": 0.194, "low": 0.1926, "close": 0.1934, "volume": 233806.8, "close_time": 1767005999999, "quote_volume": 45226.78512, "trades": 482, "taker_buy_base": 130858.8, "taker_buy_quote": 25316.31292 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1933, "high": 0.1935, "low": 0.1925, "close": 0.1926, "volume": 284050.9, "close_time": 1767009599999, "quote_volume": 54829.98972, "trades": 884, "taker_buy_base": 163218.3, "taker_buy_quote": 31504.21986 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1926, "high": 0.1928, "low": 0.1888, "close": 0.191, "volume": 790132.1, "close_time": 1767013199999, "quote_volume": 150529.72289, "trades": 1406, "taker_buy_base": 314845.8, "taker_buy_quote": 60071.65904 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1909, "high": 0.1912, "low": 0.1897, "close": 0.1899, "volume": 161306.6, "close_time": 1767016799999, "quote_volume": 30728.46575, "trades": 285, "taker_buy_base": 90983.6, "taker_buy_quote": 17338.4749 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1898, "high": 0.1928, "low": 0.189, "close": 0.1901, "volume": 600478.6, "close_time": 1767020399999, "quote_volume": 114451.90528, "trades": 919, "taker_buy_base": 285451.0, "taker_buy_quote": 54475.45282 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1902, "high": 0.1927, "low": 0.1899, "close": 0.1914, "volume": 351943.5, "close_time": 1767023999999, "quote_volume": 67414.00071, "trades": 567, "taker_buy_base": 192861.5, "taker_buy_quote": 36961.62743 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1913, "high": 0.1918, "low": 0.1901, "close": 0.1907, "volume": 206708.3, "close_time": 1767027599999, "quote_volume": 39476.64577, "trades": 384, "taker_buy_base": 92749.6, "taker_buy_quote": 17719.84785 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1907, "high": 0.1922, "low": 0.1901, "close": 0.1918, "volume": 235866.2, "close_time": 1767031199999, "quote_volume": 45094.86744, "trades": 389, "taker_buy_base": 145047.7, "taker_buy_quote": 27744.13235 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1918, "high": 0.1923, "low": 0.1902, "close": 0.1906, "volume": 266227.5, "close_time": 1767034799999, "quote_volume": 50931.3106, "trades": 310, "taker_buy_base": 126417.0, "taker_buy_quote": 24218.46914 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1905, "high": 0.1921, "low": 0.1901, "close": 0.1908, "volume": 209341.3, "close_time": 1767038399999, "quote_volume": 40015.1656, "trades": 330, "taker_buy_base": 137000.8, "taker_buy_quote": 26192.1125 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1907, "high": 0.1917, "low": 0.1898, "close": 0.1903, "volume": 232669.1, "close_time": 1767041999999, "quote_volume": 44340.65392, "trades": 278, "taker_buy_base": 74369.5, "taker_buy_quote": 14180.8129 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1903, "high": 0.1913, "low": 0.1903, "close": 0.191, "volume": 233105.6, "close_time": 1767045599999, "quote_volume": 44458.39405, "trades": 237, "taker_buy_base": 152413.7, "taker_buy_quote": 29064.40785 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.191, "high": 0.1911, "low": 0.1905, "close": 0.1906, "volume": 154500.5, "close_time": 1767049199999, "quote_volume": 29463.75315, "trades": 197, "taker_buy_base": 68339.0, "taker_buy_quote": 13036.32242 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1905, "high": 0.1909, "low": 0.1899, "close": 0.1902, "volume": 195899.8, "close_time": 1767052799999, "quote_volume": 37291.06056, "trades": 194, "taker_buy_base": 84524.9, "taker_buy_quote": 16096.11658 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1903, "high": 0.1907, "low": 0.1894, "close": 0.1903, "volume": 125008.3, "close_time": 1767056399999, "quote_volume": 23780.7561, "trades": 139, "taker_buy_base": 82483.5, "taker_buy_quote": 15698.96491 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1902, "high": 0.1908, "low": 0.1894, "close": 0.1903, "volume": 50860.6, "close_time": 1767059999999, "quote_volume": 9666.86003, "trades": 120, "taker_buy_base": 21748.8, "taker_buy_quote": 4135.40516 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1894, "close": 0.1897, "volume": 41604.6, "close_time": 1767063599999, "quote_volume": 7904.75353, "trades": 156, "taker_buy_base": 15671.7, "taker_buy_quote": 2979.53649 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1896, "high": 0.1909, "low": 0.1884, "close": 0.1906, "volume": 248242.6, "close_time": 1767067199999, "quote_volume": 47024.07389, "trades": 439, "taker_buy_base": 178506.9, "taker_buy_quote": 33827.10647 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1906, "high": 0.1911, "low": 0.1901, "close": 0.1903, "volume": 152708.3, "close_time": 1767070799999, "quote_volume": 29122.56558, "trades": 143, "taker_buy_base": 56698.1, "taker_buy_quote": 10808.99749 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1902, "high": 0.1902, "low": 0.189, "close": 0.1899, "volume": 268674.5, "close_time": 1767074399999, "quote_volume": 50884.1074, "trades": 277, "taker_buy_base": 143440.0, "taker_buy_quote": 27166.73245 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.19, "high": 0.1918, "low": 0.1899, "close": 0.1914, "volume": 116136.4, "close_time": 1767077999999, "quote_volume": 22215.50518, "trades": 167, "taker_buy_base": 60390.3, "taker_buy_quote": 11549.73767 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1912, "high": 0.1917, "low": 0.1906, "close": 0.1908, "volume": 45965.4, "close_time": 1767081599999, "quote_volume": 8786.79344, "trades": 99, "taker_buy_base": 25168.9, "taker_buy_quote": 4813.09293 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1909, "high": 0.1948, "low": 0.1909, "close": 0.1931, "volume": 525440.5, "close_time": 1767085199999, "quote_volume": 101556.94824, "trades": 569, "taker_buy_base": 326976.8, "taker_buy_quote": 63216.90644 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1928, "high": 0.1941, "low": 0.1926, "close": 0.1935, "volume": 149734.3, "close_time": 1767088799999, "quote_volume": 28930.38873, "trades": 265, "taker_buy_base": 86873.8, "taker_buy_quote": 16797.45873 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1937, "high": 0.194, "low": 0.1927, "close": 0.1928, "volume": 148239.4, "close_time": 1767092399999, "quote_volume": 28636.61646, "trades": 257, "taker_buy_base": 79498.4, "taker_buy_quote": 15357.41171 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1927, "high": 0.1937, "low": 0.1927, "close": 0.1936, "volume": 140888.1, "close_time": 1767095999999, "quote_volume": 27224.25102, "trades": 213, "taker_buy_base": 68530.2, "taker_buy_quote": 13246.13632 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1936, "high": 0.1941, "low": 0.1932, "close": 0.1934, "volume": 115473.2, "close_time": 1767099599999, "quote_volume": 22362.42144, "trades": 232, "taker_buy_base": 56255.7, "taker_buy_quote": 10899.37748 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1933, "high": 0.1943, "low": 0.1932, "close": 0.1937, "volume": 121593.2, "close_time": 1767103199999, "quote_volume": 23560.05502, "trades": 277, "taker_buy_base": 60473.9, "taker_buy_quote": 11719.27275 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1936, "high": 0.1949, "low": 0.1911, "close": 0.1937, "volume": 472625.3, "close_time": 1767106799999, "quote_volume": 91053.39918, "trades": 836, "taker_buy_base": 262282.4, "taker_buy_quote": 50532.15512 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.194, "high": 0.1944, "low": 0.1921, "close": 0.1937, "volume": 275648.1, "close_time": 1767110399999, "quote_volume": 53281.97719, "trades": 553, "taker_buy_base": 113371.6, "taker_buy_quote": 21885.52899 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1938, "high": 0.1948, "low": 0.1923, "close": 0.1928, "volume": 250021.2, "close_time": 1767113999999, "quote_volume": 48273.8712, "trades": 448, "taker_buy_base": 131016.2, "taker_buy_quote": 25302.27429 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1928, "high": 0.1932, "low": 0.1913, "close": 0.1919, "volume": 316899.1, "close_time": 1767117599999, "quote_volume": 60972.43444, "trades": 460, "taker_buy_base": 107620.9, "taker_buy_quote": 20715.6092 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1917, "high": 0.1923, "low": 0.1913, "close": 0.1918, "volume": 121457.4, "close_time": 1767121199999, "quote_volume": 23297.66, "trades": 194, "taker_buy_base": 48466.0, "taker_buy_quote": 9301.42086 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1917, "high": 0.1923, "low": 0.1903, "close": 0.1919, "volume": 252144.0, "close_time": 1767124799999, "quote_volume": 48268.30639, "trades": 299, "taker_buy_base": 141698.8, "taker_buy_quote": 27112.65173 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1919, "high": 0.1919, "low": 0.1903, "close": 0.1903, "volume": 91586.4, "close_time": 1767128399999, "quote_volume": 17501.52269, "trades": 142, "taker_buy_base": 24067.6, "taker_buy_quote": 4596.7132 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1902, "high": 0.1908, "low": 0.19, "close": 0.1904, "volume": 101507.3, "close_time": 1767131999999, "quote_volume": 19326.01014, "trades": 150, "taker_buy_base": 64438.7, "taker_buy_quote": 12270.49318 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1899, "close": 0.1904, "volume": 88482.5, "close_time": 1767135599999, "quote_volume": 16844.29004, "trades": 148, "taker_buy_base": 45883.9, "taker_buy_quote": 8734.42211 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1902, "high": 0.1911, "low": 0.1902, "close": 0.1908, "volume": 54073.5, "close_time": 1767139199999, "quote_volume": 10314.41021, "trades": 104, "taker_buy_base": 38503.4, "taker_buy_quote": 7343.88354 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1898, "close": 0.1903, "volume": 99375.9, "close_time": 1767142799999, "quote_volume": 18899.43869, "trades": 233, "taker_buy_base": 54286.8, "taker_buy_quote": 10325.14749 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1902, "high": 0.1926, "low": 0.1902, "close": 0.1918, "volume": 194688.1, "close_time": 1767146399999, "quote_volume": 37400.28209, "trades": 429, "taker_buy_base": 126443.6, "taker_buy_quote": 24288.78128 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1918, "high": 0.1922, "low": 0.1913, "close": 0.1915, "volume": 50743.8, "close_time": 1767149999999, "quote_volume": 9728.96435, "trades": 123, "taker_buy_base": 24663.2, "taker_buy_quote": 4724.35173 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1905, "close": 0.1909, "volume": 61939.3, "close_time": 1767153599999, "quote_volume": 11841.35054, "trades": 125, "taker_buy_base": 27391.7, "taker_buy_quote": 5232.27795 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.191, "high": 0.1913, "low": 0.1907, "close": 0.1908, "volume": 28264.1, "close_time": 1767157199999, "quote_volume": 5399.18563, "trades": 161, "taker_buy_base": 11682.1, "taker_buy_quote": 2232.41687 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1908, "high": 0.1915, "low": 0.1908, "close": 0.1912, "volume": 62232.2, "close_time": 1767160799999, "quote_volume": 11900.157, "trades": 95, "taker_buy_base": 37941.4, "taker_buy_quote": 7253.42949 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1912, "high": 0.1915, "low": 0.191, "close": 0.1912, "volume": 51595.9, "close_time": 1767164399999, "quote_volume": 9865.838, "trades": 131, "taker_buy_base": 21249.6, "taker_buy_quote": 4063.61166 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1911, "high": 0.1912, "low": 0.1903, "close": 0.191, "volume": 115830.4, "close_time": 1767167999999, "quote_volume": 22111.62449, "trades": 217, "taker_buy_base": 83810.9, "taker_buy_quote": 16000.54623 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1911, "high": 0.1919, "low": 0.1899, "close": 0.19, "volume": 118745.8, "close_time": 1767171599999, "quote_volume": 22672.44841, "trades": 286, "taker_buy_base": 67885.7, "taker_buy_quote": 12947.00558 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1902, "high": 0.1905, "low": 0.19, "close": 0.1903, "volume": 56149.1, "close_time": 1767175199999, "quote_volume": 10682.96131, "trades": 167, "taker_buy_base": 35815.5, "taker_buy_quote": 6814.15569 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1903, "high": 0.1903, "low": 0.1895, "close": 0.1899, "volume": 165448.8, "close_time": 1767178799999, "quote_volume": 31414.96968, "trades": 211, "taker_buy_base": 75175.5, "taker_buy_quote": 14280.30942 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1899, "high": 0.1914, "low": 0.1899, "close": 0.1912, "volume": 260972.5, "close_time": 1767182399999, "quote_volume": 49758.01276, "trades": 310, "taker_buy_base": 128344.4, "taker_buy_quote": 24489.45027 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1895, "close": 0.1897, "volume": 202843.3, "close_time": 1767185999999, "quote_volume": 38623.92693, "trades": 335, "taker_buy_base": 105488.3, "taker_buy_quote": 20096.44896 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1897, "high": 0.191, "low": 0.1895, "close": 0.1906, "volume": 75483.9, "close_time": 1767189599999, "quote_volume": 14366.43055, "trades": 168, "taker_buy_base": 43964.3, "taker_buy_quote": 8367.36644 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1906, "high": 0.192, "low": 0.1895, "close": 0.1903, "volume": 347544.3, "close_time": 1767193199999, "quote_volume": 66308.90798, "trades": 701, "taker_buy_base": 186659.2, "taker_buy_quote": 35638.30051 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1884, "close": 0.1891, "volume": 233254.0, "close_time": 1767196799999, "quote_volume": 44148.88554, "trades": 521, "taker_buy_base": 129729.0, "taker_buy_quote": 24566.73652 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.189, "high": 0.1896, "low": 0.1842, "close": 0.1857, "volume": 1272967.7, "close_time": 1767200399999, "quote_volume": 236715.19023, "trades": 1513, "taker_buy_base": 539559.9, "taker_buy_quote": 100138.68757 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1856, "high": 0.1861, "low": 0.1843, "close": 0.1847, "volume": 283621.0, "close_time": 1767203999999, "quote_volume": 52505.59351, "trades": 521, "taker_buy_base": 52703.9, "taker_buy_quote": 9761.12594 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1846, "high": 0.1856, "low": 0.1836, "close": 0.1845, "volume": 380805.3, "close_time": 1767207599999, "quote_volume": 70371.90563, "trades": 438, "taker_buy_base": 150557.5, "taker_buy_quote": 27868.83941 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1846, "high": 0.1861, "low": 0.1844, "close": 0.1852, "volume": 224312.8, "close_time": 1767211199999, "quote_volume": 41577.57229, "trades": 443, "taker_buy_base": 89560.3, "taker_buy_quote": 16603.92685 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1852, "high": 0.187, "low": 0.1841, "close": 0.1865, "volume": 388236.4, "close_time": 1767214799999, "quote_volume": 72021.05624, "trades": 767, "taker_buy_base": 189906.2, "taker_buy_quote": 35229.13017 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1866, "high": 0.188, "low": 0.1865, "close": 0.1875, "volume": 201603.3, "close_time": 1767218399999, "quote_volume": 37762.48663, "trades": 323, "taker_buy_base": 129912.0, "taker_buy_quote": 24334.92791 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1875, "high": 0.1878, "low": 0.1867, "close": 0.1867, "volume": 152358.9, "close_time": 1767221999999, "quote_volume": 28534.23605, "trades": 228, "taker_buy_base": 81920.5, "taker_buy_quote": 15343.10191 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1867, "high": 0.187, "low": 0.1866, "close": 0.1867, "volume": 101363.3, "close_time": 1767225599999, "quote_volume": 18932.40712, "trades": 112, "taker_buy_base": 60614.2, "taker_buy_quote": 11321.51773 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1867, "high": 0.188, "low": 0.1866, "close": 0.1867, "volume": 197890.5, "close_time": 1767229199999, "quote_volume": 37071.25361, "trades": 424, "taker_buy_base": 110801.7, "taker_buy_quote": 20760.01061 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1867, "high": 0.1876, "low": 0.1862, "close": 0.1866, "volume": 245874.8, "close_time": 1767232799999, "quote_volume": 45990.38929, "trades": 333, "taker_buy_base": 90858.4, "taker_buy_quote": 16979.38458 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1865, "high": 0.1875, "low": 0.1863, "close": 0.1869, "volume": 99022.5, "close_time": 1767236399999, "quote_volume": 18503.49355, "trades": 191, "taker_buy_base": 37215.2, "taker_buy_quote": 6954.40295 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1857, "close": 0.1858, "volume": 158797.7, "close_time": 1767239999999, "quote_volume": 29581.81751, "trades": 170, "taker_buy_base": 106606.6, "taker_buy_quote": 19865.14773 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1858, "high": 0.1858, "low": 0.1846, "close": 0.1851, "volume": 155116.8, "close_time": 1767243599999, "quote_volume": 28690.27553, "trades": 217, "taker_buy_base": 46704.5, "taker_buy_quote": 8650.70098 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1853, "high": 0.1866, "low": 0.1853, "close": 0.1864, "volume": 124498.4, "close_time": 1767247199999, "quote_volume": 23184.17757, "trades": 188, "taker_buy_base": 82508.9, "taker_buy_quote": 15366.90451 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1865, "high": 0.1867, "low": 0.1857, "close": 0.1857, "volume": 137079.9, "close_time": 1767250799999, "quote_volume": 25530.04525, "trades": 136, "taker_buy_base": 78511.8, "taker_buy_quote": 14627.5471 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1859, "high": 0.1866, "low": 0.1858, "close": 0.1862, "volume": 135745.6, "close_time": 1767254399999, "quote_volume": 25295.10254, "trades": 131, "taker_buy_base": 48908.0, "taker_buy_quote": 9110.91117 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1861, "high": 0.1864, "low": 0.1856, "close": 0.1863, "volume": 119904.4, "close_time": 1767257999999, "quote_volume": 22323.15972, "trades": 199, "taker_buy_base": 63688.4, "taker_buy_quote": 11861.59424 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1864, "high": 0.1875, "low": 0.1864, "close": 0.1873, "volume": 209396.9, "close_time": 1767261599999, "quote_volume": 39173.13318, "trades": 238, "taker_buy_base": 106648.6, "taker_buy_quote": 19951.6717 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1873, "high": 0.1882, "low": 0.1871, "close": 0.1882, "volume": 71238.5, "close_time": 1767265199999, "quote_volume": 13369.44986, "trades": 166, "taker_buy_base": 41915.9, "taker_buy_quote": 7869.08952 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1883, "high": 0.1888, "low": 0.188, "close": 0.1888, "volume": 68051.0, "close_time": 1767268799999, "quote_volume": 12820.79547, "trades": 191, "taker_buy_base": 31757.3, "taker_buy_quote": 5982.95124 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1888, "high": 0.189, "low": 0.1879, "close": 0.1885, "volume": 137991.3, "close_time": 1767272399999, "quote_volume": 26019.28444, "trades": 245, "taker_buy_base": 66627.6, "taker_buy_quote": 12566.92561 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1884, "high": 0.1905, "low": 0.1884, "close": 0.1905, "volume": 174814.0, "close_time": 1767275999999, "quote_volume": 33136.59725, "trades": 254, "taker_buy_base": 122291.2, "taker_buy_quote": 23174.19001 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1906, "high": 0.1925, "low": 0.1905, "close": 0.1919, "volume": 398260.4, "close_time": 1767279599999, "quote_volume": 76100.5024, "trades": 487, "taker_buy_base": 297936.5, "taker_buy_quote": 56922.04017 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1921, "high": 0.1956, "low": 0.1917, "close": 0.1945, "volume": 485983.4, "close_time": 1767283199999, "quote_volume": 94022.60254, "trades": 742, "taker_buy_base": 300391.2, "taker_buy_quote": 58130.52381 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1946, "high": 0.1955, "low": 0.1941, "close": 0.1954, "volume": 215314.8, "close_time": 1767286799999, "quote_volume": 41989.88272, "trades": 423, "taker_buy_base": 114495.7, "taker_buy_quote": 22325.7801 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1954, "high": 0.1975, "low": 0.1953, "close": 0.1965, "volume": 325608.8, "close_time": 1767290399999, "quote_volume": 63992.11595, "trades": 570, "taker_buy_base": 159758.3, "taker_buy_quote": 31420.75658 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1968, "high": 0.1971, "low": 0.1961, "close": 0.1964, "volume": 140866.9, "close_time": 1767293999999, "quote_volume": 27672.0717, "trades": 279, "taker_buy_base": 81771.7, "taker_buy_quote": 16066.16311 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1965, "high": 0.1993, "low": 0.1965, "close": 0.1992, "volume": 168180.6, "close_time": 1767297599999, "quote_volume": 33236.80089, "trades": 321, "taker_buy_base": 115507.3, "taker_buy_quote": 22835.97678 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1992, "high": 0.2, "low": 0.1983, "close": 0.1991, "volume": 255700.7, "close_time": 1767301199999, "quote_volume": 50931.13414, "trades": 397, "taker_buy_base": 112761.8, "taker_buy_quote": 22473.34951 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1991, "high": 0.1993, "low": 0.1983, "close": 0.1987, "volume": 133466.6, "close_time": 1767304799999, "quote_volume": 26524.0522, "trades": 171, "taker_buy_base": 42940.5, "taker_buy_quote": 8536.8196 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1988, "high": 0.2015, "low": 0.1988, "close": 0.2014, "volume": 214538.7, "close_time": 1767308399999, "quote_volume": 42930.63092, "trades": 360, "taker_buy_base": 101638.2, "taker_buy_quote": 20329.69334 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2016, "high": 0.202, "low": 0.2003, "close": 0.2009, "volume": 717570.6, "close_time": 1767311999999, "quote_volume": 144194.14594, "trades": 502, "taker_buy_base": 218744.4, "taker_buy_quote": 43965.2906 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2011, "high": 0.2022, "low": 0.2, "close": 0.2008, "volume": 220030.0, "close_time": 1767315599999, "quote_volume": 44241.18851, "trades": 459, "taker_buy_base": 104427.7, "taker_buy_quote": 21006.03986 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2008, "high": 0.2014, "low": 0.2002, "close": 0.2008, "volume": 126975.1, "close_time": 1767319199999, "quote_volume": 25494.94697, "trades": 333, "taker_buy_base": 80449.9, "taker_buy_quote": 16153.28648 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2007, "high": 0.2013, "low": 0.1996, "close": 0.201, "volume": 234287.4, "close_time": 1767322799999, "quote_volume": 47009.87149, "trades": 302, "taker_buy_base": 193655.1, "taker_buy_quote": 38873.2781 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2011, "high": 0.2034, "low": 0.2011, "close": 0.2026, "volume": 151538.5, "close_time": 1767326399999, "quote_volume": 30640.77986, "trades": 445, "taker_buy_base": 90043.4, "taker_buy_quote": 18204.78896 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2027, "high": 0.2029, "low": 0.1986, "close": 0.2005, "volume": 514594.1, "close_time": 1767329999999, "quote_volume": 103259.90249, "trades": 716, "taker_buy_base": 306087.3, "taker_buy_quote": 61475.20196 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2006, "high": 0.2007, "low": 0.1996, "close": 0.2006, "volume": 70090.6, "close_time": 1767333599999, "quote_volume": 14030.02923, "trades": 205, "taker_buy_base": 43425.0, "taker_buy_quote": 8693.00729 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2008, "high": 0.2015, "low": 0.2005, "close": 0.2006, "volume": 79605.2, "close_time": 1767337199999, "quote_volume": 16002.81561, "trades": 266, "taker_buy_base": 48565.4, "taker_buy_quote": 9762.47183 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2006, "high": 0.2009, "low": 0.1993, "close": 0.1994, "volume": 177064.5, "close_time": 1767340799999, "quote_volume": 35401.52475, "trades": 335, "taker_buy_base": 63872.8, "taker_buy_quote": 12786.72167 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1994, "high": 0.2006, "low": 0.1993, "close": 0.2006, "volume": 157921.1, "close_time": 1767344399999, "quote_volume": 31596.0491, "trades": 217, "taker_buy_base": 73188.2, "taker_buy_quote": 14651.17807 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2006, "high": 0.205, "low": 0.2005, "close": 0.2033, "volume": 582823.6, "close_time": 1767347999999, "quote_volume": 118170.29577, "trades": 800, "taker_buy_base": 353809.5, "taker_buy_quote": 71606.36398 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2033, "high": 0.2038, "low": 0.2029, "close": 0.2032, "volume": 277974.3, "close_time": 1767351599999, "quote_volume": 56509.15511, "trades": 457, "taker_buy_base": 154936.3, "taker_buy_quote": 31500.97344 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2032, "high": 0.2032, "low": 0.2006, "close": 0.2013, "volume": 131596.7, "close_time": 1767355199999, "quote_volume": 26545.65214, "trades": 319, "taker_buy_base": 55785.2, "taker_buy_quote": 11251.60094 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2012, "high": 0.204, "low": 0.2008, "close": 0.2036, "volume": 186274.1, "close_time": 1767358799999, "quote_volume": 37757.31906, "trades": 364, "taker_buy_base": 111393.3, "taker_buy_quote": 22629.30532 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2036, "high": 0.2036, "low": 0.202, "close": 0.202, "volume": 173405.6, "close_time": 1767362399999, "quote_volume": 35159.38237, "trades": 343, "taker_buy_base": 101229.0, "taker_buy_quote": 20528.13501 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2021, "high": 0.2052, "low": 0.1997, "close": 0.2028, "volume": 900888.8, "close_time": 1767365999999, "quote_volume": 182491.2358, "trades": 1267, "taker_buy_base": 464136.9, "taker_buy_quote": 94101.92408 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2028, "high": 0.2042, "low": 0.2006, "close": 0.2025, "volume": 574191.3, "close_time": 1767369599999, "quote_volume": 116293.34808, "trades": 1181, "taker_buy_base": 289127.8, "taker_buy_quote": 58539.64299 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2026, "high": 0.2065, "low": 0.202, "close": 0.2063, "volume": 573724.3, "close_time": 1767373199999, "quote_volume": 117356.71849, "trades": 1184, "taker_buy_base": 298709.0, "taker_buy_quote": 61131.08608 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2064, "high": 0.2073, "low": 0.2044, "close": 0.2055, "volume": 377635.3, "close_time": 1767376799999, "quote_volume": 77846.13345, "trades": 756, "taker_buy_base": 220085.8, "taker_buy_quote": 45350.06984 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2054, "high": 0.2069, "low": 0.2039, "close": 0.2052, "volume": 361983.7, "close_time": 1767380399999, "quote_volume": 74422.27208, "trades": 566, "taker_buy_base": 210845.0, "taker_buy_quote": 43386.22386 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2052, "high": 0.2075, "low": 0.2051, "close": 0.2072, "volume": 266105.8, "close_time": 1767383999999, "quote_volume": 55002.96281, "trades": 401, "taker_buy_base": 132662.0, "taker_buy_quote": 27433.26009 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2074, "high": 0.2082, "low": 0.2063, "close": 0.2073, "volume": 239038.9, "close_time": 1767387599999, "quote_volume": 49584.86353, "trades": 415, "taker_buy_base": 124120.2, "taker_buy_quote": 25760.36642 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2074, "high": 0.209, "low": 0.2068, "close": 0.2085, "volume": 235454.9, "close_time": 1767391199999, "quote_volume": 48944.84743, "trades": 328, "taker_buy_base": 161498.5, "taker_buy_quote": 33590.51242 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2084, "high": 0.2102, "low": 0.2082, "close": 0.2088, "volume": 281207.5, "close_time": 1767394799999, "quote_volume": 58768.50689, "trades": 490, "taker_buy_base": 128385.6, "taker_buy_quote": 26833.44275 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2087, "high": 0.2093, "low": 0.2082, "close": 0.2088, "volume": 83205.1, "close_time": 1767398399999, "quote_volume": 17357.7548, "trades": 204, "taker_buy_base": 43015.1, "taker_buy_quote": 8974.46649 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2088, "high": 0.2095, "low": 0.2083, "close": 0.2083, "volume": 221890.0, "close_time": 1767401999999, "quote_volume": 46360.67916, "trades": 380, "taker_buy_base": 70955.0, "taker_buy_quote": 14829.1638 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2082, "high": 0.2087, "low": 0.2076, "close": 0.208, "volume": 322867.0, "close_time": 1767405599999, "quote_volume": 67263.02966, "trades": 393, "taker_buy_base": 32551.3, "taker_buy_quote": 6776.29659 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2079, "high": 0.2093, "low": 0.2073, "close": 0.209, "volume": 98818.7, "close_time": 1767409199999, "quote_volume": 20575.2764, "trades": 254, "taker_buy_base": 72293.0, "taker_buy_quote": 15052.60049 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.209, "high": 0.2115, "low": 0.2086, "close": 0.2114, "volume": 388749.8, "close_time": 1767412799999, "quote_volume": 81746.57257, "trades": 538, "taker_buy_base": 339690.7, "taker_buy_quote": 71423.4887 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2113, "high": 0.2115, "low": 0.2098, "close": 0.2101, "volume": 382422.9, "close_time": 1767416399999, "quote_volume": 80495.35728, "trades": 506, "taker_buy_base": 91685.9, "taker_buy_quote": 19283.50451 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2102, "high": 0.211, "low": 0.2092, "close": 0.21, "volume": 170110.4, "close_time": 1767419999999, "quote_volume": 35745.0212, "trades": 398, "taker_buy_base": 105820.9, "taker_buy_quote": 22236.49002 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2101, "high": 0.2111, "low": 0.2074, "close": 0.2079, "volume": 130957.7, "close_time": 1767423599999, "quote_volume": 27363.18195, "trades": 522, "taker_buy_base": 57859.1, "taker_buy_quote": 12095.87301 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2077, "high": 0.2082, "low": 0.2041, "close": 0.2048, "volume": 266758.5, "close_time": 1767427199999, "quote_volume": 54794.24245, "trades": 743, "taker_buy_base": 66440.7, "taker_buy_quote": 13645.09373 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2047, "high": 0.2062, "low": 0.2039, "close": 0.2057, "volume": 341646.0, "close_time": 1767430799999, "quote_volume": 70224.20458, "trades": 724, "taker_buy_base": 166315.7, "taker_buy_quote": 34173.37624 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2057, "high": 0.2071, "low": 0.2052, "close": 0.2062, "volume": 122560.0, "close_time": 1767434399999, "quote_volume": 25246.54652, "trades": 382, "taker_buy_base": 64026.5, "taker_buy_quote": 13187.35505 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2061, "high": 0.2062, "low": 0.2053, "close": 0.2053, "volume": 267845.6, "close_time": 1767437999999, "quote_volume": 55049.97278, "trades": 358, "taker_buy_base": 182811.6, "taker_buy_quote": 37569.76507 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2052, "high": 0.2054, "low": 0.2047, "close": 0.2052, "volume": 109971.1, "close_time": 1767441599999, "quote_volume": 22548.92686, "trades": 322, "taker_buy_base": 47244.7, "taker_buy_quote": 9686.74965 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2052, "high": 0.2068, "low": 0.2047, "close": 0.2066, "volume": 213413.3, "close_time": 1767445199999, "quote_volume": 43945.82661, "trades": 405, "taker_buy_base": 139607.8, "taker_buy_quote": 28738.08609 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2064, "high": 0.2077, "low": 0.2064, "close": 0.2074, "volume": 115223.9, "close_time": 1767448799999, "quote_volume": 23864.12835, "trades": 221, "taker_buy_base": 81580.1, "taker_buy_quote": 16899.14974 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2075, "high": 0.2078, "low": 0.2069, "close": 0.207, "volume": 78696.3, "close_time": 1767452399999, "quote_volume": 16311.54968, "trades": 221, "taker_buy_base": 37854.8, "taker_buy_quote": 7845.24824 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.207, "high": 0.2076, "low": 0.2065, "close": 0.207, "volume": 97876.4, "close_time": 1767455999999, "quote_volume": 20269.70619, "trades": 203, "taker_buy_base": 29629.2, "taker_buy_quote": 6137.6537 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2071, "high": 0.2103, "low": 0.2068, "close": 0.2097, "volume": 297293.0, "close_time": 1767459599999, "quote_volume": 62069.68276, "trades": 639, "taker_buy_base": 161738.3, "taker_buy_quote": 33772.31633 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2097, "high": 0.2097, "low": 0.2085, "close": 0.2086, "volume": 97197.0, "close_time": 1767463199999, "quote_volume": 20307.85004, "trades": 228, "taker_buy_base": 26390.6, "taker_buy_quote": 5511.81683 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2086, "high": 0.209, "low": 0.2078, "close": 0.2088, "volume": 74815.6, "close_time": 1767466799999, "quote_volume": 15581.75683, "trades": 200, "taker_buy_base": 29762.9, "taker_buy_quote": 6202.78715 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2088, "high": 0.2089, "low": 0.2082, "close": 0.2086, "volume": 44793.0, "close_time": 1767470399999, "quote_volume": 9338.78005, "trades": 128, "taker_buy_base": 30326.1, "taker_buy_quote": 6322.93393 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2087, "high": 0.209, "low": 0.2075, "close": 0.2079, "volume": 121982.2, "close_time": 1767473999999, "quote_volume": 25381.77954, "trades": 191, "taker_buy_base": 48348.1, "taker_buy_quote": 10062.51456 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2079, "high": 0.2093, "low": 0.2076, "close": 0.2084, "volume": 75981.4, "close_time": 1767477599999, "quote_volume": 15841.59975, "trades": 327, "taker_buy_base": 44976.5, "taker_buy_quote": 9382.18437 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2082, "high": 0.2099, "low": 0.2075, "close": 0.2097, "volume": 188506.5, "close_time": 1767481199999, "quote_volume": 39358.98686, "trades": 341, "taker_buy_base": 103887.0, "taker_buy_quote": 21693.67456 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2096, "high": 0.2099, "low": 0.209, "close": 0.2092, "volume": 72805.3, "close_time": 1767484799999, "quote_volume": 15257.10628, "trades": 139, "taker_buy_base": 27655.6, "taker_buy_quote": 5793.59723 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2091, "high": 0.2117, "low": 0.2088, "close": 0.2109, "volume": 401387.3, "close_time": 1767488399999, "quote_volume": 84521.49678, "trades": 889, "taker_buy_base": 213900.6, "taker_buy_quote": 45044.11126 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2108, "high": 0.211, "low": 0.2094, "close": 0.2105, "volume": 88966.4, "close_time": 1767491999999, "quote_volume": 18702.59769, "trades": 354, "taker_buy_base": 42608.4, "taker_buy_quote": 8957.48919 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2104, "high": 0.2114, "low": 0.2098, "close": 0.2104, "volume": 184496.6, "close_time": 1767495599999, "quote_volume": 38806.32626, "trades": 389, "taker_buy_base": 62697.9, "taker_buy_quote": 13203.87906 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2108, "high": 0.2129, "low": 0.2108, "close": 0.2118, "volume": 191856.8, "close_time": 1767499199999, "quote_volume": 40668.29272, "trades": 528, "taker_buy_base": 76783.0, "taker_buy_quote": 16287.75833 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2117, "high": 0.2123, "low": 0.211, "close": 0.2112, "volume": 109922.6, "close_time": 1767502799999, "quote_volume": 23262.91243, "trades": 369, "taker_buy_base": 49237.8, "taker_buy_quote": 10418.783 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2112, "high": 0.2121, "low": 0.2106, "close": 0.212, "volume": 32053.9, "close_time": 1767506399999, "quote_volume": 6774.52196, "trades": 236, "taker_buy_base": 16442.9, "taker_buy_quote": 3476.96031 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.212, "high": 0.2125, "low": 0.2088, "close": 0.2094, "volume": 189569.4, "close_time": 1767509999999, "quote_volume": 39951.81736, "trades": 677, "taker_buy_base": 69553.4, "taker_buy_quote": 14696.37131 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2095, "high": 0.211, "low": 0.2091, "close": 0.2102, "volume": 274942.5, "close_time": 1767513599999, "quote_volume": 57718.16962, "trades": 593, "taker_buy_base": 163847.4, "taker_buy_quote": 34412.23571 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2102, "high": 0.2105, "low": 0.2086, "close": 0.2103, "volume": 631319.1, "close_time": 1767517199999, "quote_volume": 132263.64289, "trades": 852, "taker_buy_base": 184071.5, "taker_buy_quote": 38582.09515 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2102, "high": 0.2119, "low": 0.2097, "close": 0.2114, "volume": 217131.0, "close_time": 1767520799999, "quote_volume": 45776.01825, "trades": 550, "taker_buy_base": 119979.9, "taker_buy_quote": 25298.65279 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2113, "high": 0.2118, "low": 0.2108, "close": 0.2113, "volume": 207977.0, "close_time": 1767524399999, "quote_volume": 43933.33962, "trades": 433, "taker_buy_base": 82497.9, "taker_buy_quote": 17433.31217 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2112, "high": 0.2118, "low": 0.2102, "close": 0.2118, "volume": 340095.1, "close_time": 1767527999999, "quote_volume": 71913.47471, "trades": 521, "taker_buy_base": 199378.8, "taker_buy_quote": 42167.85458 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2117, "high": 0.2144, "low": 0.2116, "close": 0.2124, "volume": 218437.4, "close_time": 1767531599999, "quote_volume": 46517.61179, "trades": 728, "taker_buy_base": 103382.9, "taker_buy_quote": 22029.00154 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2124, "high": 0.214, "low": 0.2112, "close": 0.214, "volume": 125976.9, "close_time": 1767535199999, "quote_volume": 26752.85081, "trades": 483, "taker_buy_base": 55955.0, "taker_buy_quote": 11884.38252 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2139, "high": 0.2149, "low": 0.2131, "close": 0.2146, "volume": 200011.0, "close_time": 1767538799999, "quote_volume": 42785.66429, "trades": 647, "taker_buy_base": 64899.4, "taker_buy_quote": 13898.62528 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2145, "high": 0.2165, "low": 0.2143, "close": 0.2152, "volume": 276070.0, "close_time": 1767542399999, "quote_volume": 59590.89942, "trades": 748, "taker_buy_base": 98929.8, "taker_buy_quote": 21328.01028 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2152, "high": 0.2179, "low": 0.215, "close": 0.2178, "volume": 252773.5, "close_time": 1767545999999, "quote_volume": 54770.12715, "trades": 585, "taker_buy_base": 117122.9, "taker_buy_quote": 25406.76793 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2178, "high": 0.2183, "low": 0.2167, "close": 0.218, "volume": 400022.5, "close_time": 1767549599999, "quote_volume": 87105.98288, "trades": 594, "taker_buy_base": 143682.0, "taker_buy_quote": 31280.18988 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2181, "high": 0.2183, "low": 0.2149, "close": 0.2159, "volume": 421627.3, "close_time": 1767553199999, "quote_volume": 91246.79787, "trades": 691, "taker_buy_base": 189484.2, "taker_buy_quote": 41062.36591 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2158, "high": 0.2158, "low": 0.212, "close": 0.2141, "volume": 356761.1, "close_time": 1767556799999, "quote_volume": 76123.48447, "trades": 814, "taker_buy_base": 141628.4, "taker_buy_quote": 30231.74058 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2139, "high": 0.215, "low": 0.2137, "close": 0.2141, "volume": 140672.3, "close_time": 1767560399999, "quote_volume": 30170.55827, "trades": 386, "taker_buy_base": 50087.2, "taker_buy_quote": 10746.74793 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2141, "high": 0.216, "low": 0.2135, "close": 0.2146, "volume": 246645.9, "close_time": 1767563999999, "quote_volume": 53075.15952, "trades": 751, "taker_buy_base": 174348.1, "taker_buy_quote": 37527.58285 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2145, "high": 0.2165, "low": 0.2143, "close": 0.2154, "volume": 342212.5, "close_time": 1767567599999, "quote_volume": 73803.52412, "trades": 531, "taker_buy_base": 186175.2, "taker_buy_quote": 40180.7093 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2156, "high": 0.2174, "low": 0.2153, "close": 0.2163, "volume": 168532.2, "close_time": 1767571199999, "quote_volume": 36442.82967, "trades": 501, "taker_buy_base": 63031.2, "taker_buy_quote": 13637.63345 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2161, "high": 0.2179, "low": 0.2152, "close": 0.2168, "volume": 356672.9, "close_time": 1767574799999, "quote_volume": 77249.03195, "trades": 1020, "taker_buy_base": 200567.5, "taker_buy_quote": 43461.78707 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.217, "high": 0.2198, "low": 0.2167, "close": 0.2186, "volume": 722209.3, "close_time": 1767578399999, "quote_volume": 157754.7927, "trades": 1344, "taker_buy_base": 375873.5, "taker_buy_quote": 82094.17125 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2188, "high": 0.2195, "low": 0.2165, "close": 0.2183, "volume": 258176.3, "close_time": 1767581999999, "quote_volume": 56229.495, "trades": 760, "taker_buy_base": 149245.7, "taker_buy_quote": 32500.92789 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2183, "high": 0.2186, "low": 0.2168, "close": 0.2177, "volume": 107421.8, "close_time": 1767585599999, "quote_volume": 23372.54111, "trades": 365, "taker_buy_base": 64084.8, "taker_buy_quote": 13942.16511 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2175, "high": 0.218, "low": 0.2132, "close": 0.2146, "volume": 250791.5, "close_time": 1767589199999, "quote_volume": 53866.15601, "trades": 759, "taker_buy_base": 104481.5, "taker_buy_quote": 22434.89709 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2145, "high": 0.2156, "low": 0.2133, "close": 0.2134, "volume": 229792.8, "close_time": 1767592799999, "quote_volume": 49339.11188, "trades": 525, "taker_buy_base": 77751.0, "taker_buy_quote": 16690.52044 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2134, "high": 0.2138, "low": 0.2115, "close": 0.2132, "volume": 346135.2, "close_time": 1767596399999, "quote_volume": 73683.46351, "trades": 555, "taker_buy_base": 101202.0, "taker_buy_quote": 21547.88216 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.213, "high": 0.2155, "low": 0.2126, "close": 0.215, "volume": 393159.2, "close_time": 1767599999999, "quote_volume": 84132.66801, "trades": 960, "taker_buy_base": 185228.4, "taker_buy_quote": 39625.55755 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.215, "high": 0.2154, "low": 0.213, "close": 0.2131, "volume": 292389.4, "close_time": 1767603599999, "quote_volume": 62652.76734, "trades": 1037, "taker_buy_base": 158722.7, "taker_buy_quote": 34028.49142 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2131, "high": 0.2133, "low": 0.2114, "close": 0.212, "volume": 297373.7, "close_time": 1767607199999, "quote_volume": 63105.65317, "trades": 1145, "taker_buy_base": 120333.0, "taker_buy_quote": 25549.32436 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2121, "high": 0.2136, "low": 0.2113, "close": 0.2123, "volume": 265991.2, "close_time": 1767610799999, "quote_volume": 56588.18899, "trades": 561, "taker_buy_base": 190929.5, "taker_buy_quote": 40623.94475 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2122, "high": 0.2129, "low": 0.2115, "close": 0.2127, "volume": 173110.1, "close_time": 1767614399999, "quote_volume": 36739.73846, "trades": 428, "taker_buy_base": 90113.6, "taker_buy_quote": 19131.384 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2127, "high": 0.2142, "low": 0.2121, "close": 0.2137, "volume": 239513.7, "close_time": 1767617999999, "quote_volume": 51026.5005, "trades": 440, "taker_buy_base": 103929.0, "taker_buy_quote": 22131.44577 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2139, "high": 0.2141, "low": 0.2119, "close": 0.213, "volume": 225601.1, "close_time": 1767621599999, "quote_volume": 48032.60354, "trades": 652, "taker_buy_base": 69920.4, "taker_buy_quote": 14896.03909 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.213, "high": 0.2165, "low": 0.2124, "close": 0.2153, "volume": 636146.1, "close_time": 1767625199999, "quote_volume": 136629.44343, "trades": 1369, "taker_buy_base": 391077.8, "taker_buy_quote": 84015.08603 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2155, "high": 0.2186, "low": 0.2137, "close": 0.218, "volume": 513755.2, "close_time": 1767628799999, "quote_volume": 111281.23346, "trades": 1131, "taker_buy_base": 260823.8, "taker_buy_quote": 56530.33946 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2179, "high": 0.2189, "low": 0.2162, "close": 0.2166, "volume": 389348.4, "close_time": 1767632399999, "quote_volume": 84673.05636, "trades": 923, "taker_buy_base": 212463.6, "taker_buy_quote": 46230.19265 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2165, "high": 0.2195, "low": 0.2132, "close": 0.2188, "volume": 311853.2, "close_time": 1767635999999, "quote_volume": 67530.87911, "trades": 874, "taker_buy_base": 170802.9, "taker_buy_quote": 37085.60142 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2189, "high": 0.2222, "low": 0.218, "close": 0.2219, "volume": 618028.1, "close_time": 1767639599999, "quote_volume": 136050.91146, "trades": 1316, "taker_buy_base": 402414.9, "taker_buy_quote": 88726.5635 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2219, "high": 0.222, "low": 0.2193, "close": 0.2201, "volume": 374496.4, "close_time": 1767643199999, "quote_volume": 82615.61685, "trades": 671, "taker_buy_base": 103351.6, "taker_buy_quote": 22837.34906 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2201, "high": 0.2233, "low": 0.22, "close": 0.221, "volume": 381809.1, "close_time": 1767646799999, "quote_volume": 84707.15814, "trades": 1105, "taker_buy_base": 272946.3, "taker_buy_quote": 60597.71698 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2208, "high": 0.2216, "low": 0.22, "close": 0.2207, "volume": 160035.1, "close_time": 1767650399999, "quote_volume": 35338.25305, "trades": 529, "taker_buy_base": 93031.0, "taker_buy_quote": 20543.71262 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2206, "high": 0.2232, "low": 0.2202, "close": 0.2222, "volume": 121103.2, "close_time": 1767653999999, "quote_volume": 26894.70013, "trades": 546, "taker_buy_base": 67840.7, "taker_buy_quote": 15062.44489 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.222, "high": 0.2226, "low": 0.2209, "close": 0.2211, "volume": 154795.2, "close_time": 1767657599999, "quote_volume": 34274.82159, "trades": 564, "taker_buy_base": 96629.0, "taker_buy_quote": 21390.83136 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2211, "high": 0.2216, "low": 0.2182, "close": 0.2211, "volume": 296620.0, "close_time": 1767661199999, "quote_volume": 65277.97789, "trades": 819, "taker_buy_base": 199335.3, "taker_buy_quote": 43865.4641 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2211, "high": 0.2239, "low": 0.2203, "close": 0.2204, "volume": 343615.4, "close_time": 1767664799999, "quote_volume": 76441.83079, "trades": 965, "taker_buy_base": 163813.1, "taker_buy_quote": 36459.00714 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2204, "high": 0.2211, "low": 0.2196, "close": 0.22, "volume": 158113.7, "close_time": 1767668399999, "quote_volume": 34817.3658, "trades": 589, "taker_buy_base": 69769.3, "taker_buy_quote": 15363.21897 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.22, "high": 0.2226, "low": 0.2199, "close": 0.2218, "volume": 290436.5, "close_time": 1767671999999, "quote_volume": 64192.93348, "trades": 634, "taker_buy_base": 139465.4, "taker_buy_quote": 30847.71022 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2217, "high": 0.223, "low": 0.2213, "close": 0.2222, "volume": 104976.4, "close_time": 1767675599999, "quote_volume": 23343.93083, "trades": 486, "taker_buy_base": 41014.2, "taker_buy_quote": 9123.58406 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2221, "high": 0.2224, "low": 0.2213, "close": 0.2216, "volume": 85833.0, "close_time": 1767679199999, "quote_volume": 19047.13152, "trades": 460, "taker_buy_base": 49577.6, "taker_buy_quote": 11001.16016 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2215, "high": 0.2235, "low": 0.2202, "close": 0.2221, "volume": 174320.9, "close_time": 1767682799999, "quote_volume": 38699.97195, "trades": 587, "taker_buy_base": 89914.9, "taker_buy_quote": 19971.0252 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2219, "high": 0.222, "low": 0.2187, "close": 0.2191, "volume": 554270.8, "close_time": 1767686399999, "quote_volume": 121990.57607, "trades": 845, "taker_buy_base": 271728.8, "taker_buy_quote": 59816.24555 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2193, "high": 0.221, "low": 0.219, "close": 0.2194, "volume": 264614.6, "close_time": 1767689999999, "quote_volume": 58180.409, "trades": 590, "taker_buy_base": 119132.2, "taker_buy_quote": 26199.64595 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2192, "high": 0.2208, "low": 0.2191, "close": 0.2204, "volume": 129733.0, "close_time": 1767693599999, "quote_volume": 28558.74396, "trades": 414, "taker_buy_base": 45336.8, "taker_buy_quote": 9980.29916 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2202, "high": 0.2215, "low": 0.2197, "close": 0.221, "volume": 222105.4, "close_time": 1767697199999, "quote_volume": 49005.16389, "trades": 559, "taker_buy_base": 82531.2, "taker_buy_quote": 18206.76565 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2209, "high": 0.2226, "low": 0.2209, "close": 0.2223, "volume": 161844.5, "close_time": 1767700799999, "quote_volume": 35956.32726, "trades": 500, "taker_buy_base": 105184.3, "taker_buy_quote": 23371.40599 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2223, "high": 0.2238, "low": 0.2222, "close": 0.2236, "volume": 191740.7, "close_time": 1767704399999, "quote_volume": 42766.89438, "trades": 478, "taker_buy_base": 80661.3, "taker_buy_quote": 18002.14667 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2235, "high": 0.2244, "low": 0.2227, "close": 0.223, "volume": 170036.3, "close_time": 1767707999999, "quote_volume": 38022.36477, "trades": 635, "taker_buy_base": 48727.2, "taker_buy_quote": 10894.92284 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.223, "high": 0.2276, "low": 0.2223, "close": 0.2235, "volume": 798690.7, "close_time": 1767711599999, "quote_volume": 179833.00805, "trades": 1953, "taker_buy_base": 380925.8, "taker_buy_quote": 85740.13705 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2236, "high": 0.2252, "low": 0.2195, "close": 0.2208, "volume": 480094.0, "close_time": 1767715199999, "quote_volume": 106824.48239, "trades": 1231, "taker_buy_base": 192521.8, "taker_buy_quote": 42768.28228 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2208, "high": 0.2212, "low": 0.2152, "close": 0.2168, "volume": 699933.3, "close_time": 1767718799999, "quote_volume": 152211.49597, "trades": 1640, "taker_buy_base": 282892.3, "taker_buy_quote": 61499.04792 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2167, "high": 0.2184, "low": 0.2114, "close": 0.2122, "volume": 699534.1, "close_time": 1767722399999, "quote_volume": 150134.00038, "trades": 1599, "taker_buy_base": 288537.9, "taker_buy_quote": 62113.63998 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2122, "high": 0.2158, "low": 0.2115, "close": 0.215, "volume": 265337.7, "close_time": 1767725999999, "quote_volume": 56728.71114, "trades": 717, "taker_buy_base": 148074.5, "taker_buy_quote": 31689.86131 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.215, "high": 0.216, "low": 0.2146, "close": 0.2148, "volume": 142650.5, "close_time": 1767729599999, "quote_volume": 30711.88304, "trades": 401, "taker_buy_base": 72876.8, "taker_buy_quote": 15698.75014 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2148, "high": 0.2187, "low": 0.2148, "close": 0.218, "volume": 356000.4, "close_time": 1767733199999, "quote_volume": 77363.34133, "trades": 580, "taker_buy_base": 230939.5, "taker_buy_quote": 50212.83818 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2181, "high": 0.2238, "low": 0.217, "close": 0.2223, "volume": 600061.0, "close_time": 1767736799999, "quote_volume": 133063.16785, "trades": 1344, "taker_buy_base": 352350.1, "taker_buy_quote": 78107.72429 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2222, "high": 0.2227, "low": 0.2204, "close": 0.2209, "volume": 123573.6, "close_time": 1767740399999, "quote_volume": 27367.38376, "trades": 552, "taker_buy_base": 69138.9, "taker_buy_quote": 15319.38447 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2209, "high": 0.2227, "low": 0.2209, "close": 0.2223, "volume": 97190.0, "close_time": 1767743999999, "quote_volume": 21571.6174, "trades": 312, "taker_buy_base": 47898.6, "taker_buy_quote": 10631.96647 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2223, "high": 0.2224, "low": 0.2174, "close": 0.2176, "volume": 262148.6, "close_time": 1767747599999, "quote_volume": 57625.98809, "trades": 530, "taker_buy_base": 107169.6, "taker_buy_quote": 23576.11115 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2176, "high": 0.2184, "low": 0.2159, "close": 0.2163, "volume": 126609.7, "close_time": 1767751199999, "quote_volume": 27477.79004, "trades": 433, "taker_buy_base": 55732.9, "taker_buy_quote": 12093.12013 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2161, "high": 0.2183, "low": 0.2154, "close": 0.2181, "volume": 137178.4, "close_time": 1767754799999, "quote_volume": 29754.21221, "trades": 484, "taker_buy_base": 69314.2, "taker_buy_quote": 15036.09149 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2184, "high": 0.219, "low": 0.2173, "close": 0.2177, "volume": 91115.4, "close_time": 1767758399999, "quote_volume": 19877.43899, "trades": 307, "taker_buy_base": 46868.5, "taker_buy_quote": 10229.13398 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2168, "close": 0.2169, "volume": 67449.4, "close_time": 1767761999999, "quote_volume": 14676.45688, "trades": 296, "taker_buy_base": 34311.6, "taker_buy_quote": 7465.42837 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2171, "high": 0.2184, "low": 0.2166, "close": 0.2169, "volume": 148473.0, "close_time": 1767765599999, "quote_volume": 32262.37285, "trades": 355, "taker_buy_base": 84702.3, "taker_buy_quote": 18403.53996 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2169, "high": 0.2173, "low": 0.2162, "close": 0.2165, "volume": 146425.3, "close_time": 1767769199999, "quote_volume": 31726.97521, "trades": 379, "taker_buy_base": 55275.8, "taker_buy_quote": 11980.5765 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2164, "high": 0.2206, "low": 0.2164, "close": 0.2206, "volume": 270579.0, "close_time": 1767772799999, "quote_volume": 59280.19509, "trades": 665, "taker_buy_base": 103216.7, "taker_buy_quote": 22634.61197 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2206, "high": 0.2224, "low": 0.2198, "close": 0.221, "volume": 155994.6, "close_time": 1767776399999, "quote_volume": 34490.6787, "trades": 395, "taker_buy_base": 61162.1, "taker_buy_quote": 13524.59808 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2209, "high": 0.2209, "low": 0.2156, "close": 0.2158, "volume": 501652.3, "close_time": 1767779999999, "quote_volume": 109559.10465, "trades": 821, "taker_buy_base": 200145.2, "taker_buy_quote": 43770.91191 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2157, "high": 0.2175, "low": 0.2156, "close": 0.2172, "volume": 291894.1, "close_time": 1767783599999, "quote_volume": 63306.03999, "trades": 381, "taker_buy_base": 206251.9, "taker_buy_quote": 44742.5517 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.217, "high": 0.2194, "low": 0.2169, "close": 0.2187, "volume": 843050.3, "close_time": 1767787199999, "quote_volume": 184008.30347, "trades": 1075, "taker_buy_base": 531444.7, "taker_buy_quote": 115979.94154 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2187, "high": 0.2187, "low": 0.2161, "close": 0.2161, "volume": 162998.8, "close_time": 1767790799999, "quote_volume": 35425.57401, "trades": 376, "taker_buy_base": 48703.9, "taker_buy_quote": 10593.35842 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2163, "high": 0.2177, "low": 0.2152, "close": 0.2154, "volume": 194492.7, "close_time": 1767794399999, "quote_volume": 42090.59522, "trades": 381, "taker_buy_base": 94420.6, "taker_buy_quote": 20442.11557 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2155, "high": 0.2155, "low": 0.2112, "close": 0.2145, "volume": 603781.9, "close_time": 1767797999999, "quote_volume": 128941.94205, "trades": 1104, "taker_buy_base": 251489.5, "taker_buy_quote": 53727.73439 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2147, "high": 0.2147, "low": 0.2101, "close": 0.211, "volume": 573699.9, "close_time": 1767801599999, "quote_volume": 121265.18351, "trades": 961, "taker_buy_base": 254457.7, "taker_buy_quote": 53753.37011 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2109, "high": 0.2127, "low": 0.2097, "close": 0.2116, "volume": 321853.3, "close_time": 1767805199999, "quote_volume": 68063.80869, "trades": 617, "taker_buy_base": 122727.4, "taker_buy_quote": 25953.9968 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2116, "high": 0.214, "low": 0.2112, "close": 0.2121, "volume": 358281.6, "close_time": 1767808799999, "quote_volume": 76161.34558, "trades": 504, "taker_buy_base": 199392.4, "taker_buy_quote": 42359.69441 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2121, "high": 0.2138, "low": 0.2113, "close": 0.2125, "volume": 261797.9, "close_time": 1767812399999, "quote_volume": 55646.44133, "trades": 493, "taker_buy_base": 116878.1, "taker_buy_quote": 24841.49927 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2126, "high": 0.2131, "low": 0.2104, "close": 0.2125, "volume": 373412.1, "close_time": 1767815999999, "quote_volume": 79183.50446, "trades": 424, "taker_buy_base": 171908.4, "taker_buy_quote": 36520.71354 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2126, "high": 0.213, "low": 0.2109, "close": 0.2116, "volume": 132030.6, "close_time": 1767819599999, "quote_volume": 27958.63563, "trades": 286, "taker_buy_base": 58015.4, "taker_buy_quote": 12289.97383 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2116, "high": 0.2122, "low": 0.211, "close": 0.2111, "volume": 217557.1, "close_time": 1767823199999, "quote_volume": 46048.68258, "trades": 263, "taker_buy_base": 68912.8, "taker_buy_quote": 14591.78791 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.211, "high": 0.2128, "low": 0.2103, "close": 0.211, "volume": 97916.0, "close_time": 1767826799999, "quote_volume": 20681.06166, "trades": 215, "taker_buy_base": 43011.4, "taker_buy_quote": 9090.72432 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2111, "high": 0.2133, "low": 0.21, "close": 0.2127, "volume": 138548.8, "close_time": 1767830399999, "quote_volume": 29388.33931, "trades": 316, "taker_buy_base": 75464.2, "taker_buy_quote": 16025.91678 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2125, "high": 0.2132, "low": 0.2114, "close": 0.2129, "volume": 94388.9, "close_time": 1767833999999, "quote_volume": 20038.00567, "trades": 305, "taker_buy_base": 29799.0, "taker_buy_quote": 6329.88159 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2129, "high": 0.2135, "low": 0.2122, "close": 0.2132, "volume": 207235.5, "close_time": 1767837599999, "quote_volume": 44109.90377, "trades": 407, "taker_buy_base": 111508.0, "taker_buy_quote": 23753.85522 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2131, "high": 0.2137, "low": 0.2111, "close": 0.2115, "volume": 186326.5, "close_time": 1767841199999, "quote_volume": 39570.00081, "trades": 441, "taker_buy_base": 77854.7, "taker_buy_quote": 16543.98107 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2115, "high": 0.2126, "low": 0.209, "close": 0.2097, "volume": 233410.6, "close_time": 1767844799999, "quote_volume": 49048.33541, "trades": 541, "taker_buy_base": 52481.7, "taker_buy_quote": 11047.30007 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2096, "high": 0.2117, "low": 0.2092, "close": 0.2112, "volume": 221274.2, "close_time": 1767848399999, "quote_volume": 46645.49153, "trades": 360, "taker_buy_base": 101718.5, "taker_buy_quote": 21453.7557 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2112, "high": 0.2123, "low": 0.2107, "close": 0.2109, "volume": 142162.3, "close_time": 1767851999999, "quote_volume": 30097.59093, "trades": 284, "taker_buy_base": 62339.2, "taker_buy_quote": 13207.72599 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2111, "high": 0.2113, "low": 0.2071, "close": 0.2072, "volume": 303455.3, "close_time": 1767855599999, "quote_volume": 63442.29586, "trades": 560, "taker_buy_base": 78080.5, "taker_buy_quote": 16336.14298 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2073, "high": 0.2107, "low": 0.2061, "close": 0.2106, "volume": 431432.4, "close_time": 1767859199999, "quote_volume": 90068.41688, "trades": 602, "taker_buy_base": 233408.2, "taker_buy_quote": 48822.36214 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2108, "high": 0.2116, "low": 0.2087, "close": 0.2091, "volume": 253895.9, "close_time": 1767862799999, "quote_volume": 53392.64207, "trades": 394, "taker_buy_base": 87561.1, "taker_buy_quote": 18462.95232 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2093, "high": 0.2098, "low": 0.2069, "close": 0.2072, "volume": 286362.1, "close_time": 1767866399999, "quote_volume": 59562.81371, "trades": 538, "taker_buy_base": 108371.9, "taker_buy_quote": 22553.29975 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.207, "high": 0.2095, "low": 0.2057, "close": 0.2091, "volume": 459802.9, "close_time": 1767869999999, "quote_volume": 95462.19393, "trades": 667, "taker_buy_base": 229621.6, "taker_buy_quote": 47764.64659 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2091, "high": 0.2092, "low": 0.2065, "close": 0.2075, "volume": 336448.3, "close_time": 1767873599999, "quote_volume": 69803.19779, "trades": 537, "taker_buy_base": 133165.2, "taker_buy_quote": 27617.66468 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2075, "high": 0.2075, "low": 0.2052, "close": 0.2058, "volume": 415598.2, "close_time": 1767877199999, "quote_volume": 85573.57378, "trades": 524, "taker_buy_base": 139260.5, "taker_buy_quote": 28669.48618 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2057, "high": 0.2063, "low": 0.2047, "close": 0.2053, "volume": 352205.9, "close_time": 1767880799999, "quote_volume": 72311.09501, "trades": 463, "taker_buy_base": 158521.6, "taker_buy_quote": 32572.4003 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2051, "high": 0.2071, "low": 0.2034, "close": 0.2065, "volume": 659418.4, "close_time": 1767884399999, "quote_volume": 135256.25535, "trades": 1002, "taker_buy_base": 352769.7, "taker_buy_quote": 72475.08702 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2064, "high": 0.2121, "low": 0.2054, "close": 0.2118, "volume": 411826.8, "close_time": 1767887999999, "quote_volume": 85772.06063, "trades": 829, "taker_buy_base": 311863.3, "taker_buy_quote": 64948.03836 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2119, "high": 0.2122, "low": 0.2093, "close": 0.2117, "volume": 363342.4, "close_time": 1767891599999, "quote_volume": 76596.68344, "trades": 767, "taker_buy_base": 212032.1, "taker_buy_quote": 44705.40077 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2119, "high": 0.2126, "low": 0.2104, "close": 0.2119, "volume": 203838.9, "close_time": 1767895199999, "quote_volume": 43133.16307, "trades": 486, "taker_buy_base": 104044.2, "taker_buy_quote": 22020.33526 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2118, "high": 0.2122, "low": 0.2098, "close": 0.2101, "volume": 139904.5, "close_time": 1767898799999, "quote_volume": 29483.95919, "trades": 264, "taker_buy_base": 53826.6, "taker_buy_quote": 11348.51882 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2103, "high": 0.2111, "low": 0.2083, "close": 0.2087, "volume": 217545.0, "close_time": 1767902399999, "quote_volume": 45644.56354, "trades": 363, "taker_buy_base": 101819.3, "taker_buy_quote": 21367.13173 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2084, "high": 0.2085, "low": 0.2067, "close": 0.2079, "volume": 356367.5, "close_time": 1767905999999, "quote_volume": 73938.08787, "trades": 511, "taker_buy_base": 180365.5, "taker_buy_quote": 37457.01376 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.208, "high": 0.2099, "low": 0.2079, "close": 0.2097, "volume": 147608.7, "close_time": 1767909599999, "quote_volume": 30841.51938, "trades": 277, "taker_buy_base": 66334.4, "taker_buy_quote": 13859.72725 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2098, "high": 0.2113, "low": 0.2086, "close": 0.2098, "volume": 156558.7, "close_time": 1767913199999, "quote_volume": 32843.45433, "trades": 401, "taker_buy_base": 77814.8, "taker_buy_quote": 16324.89425 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.21, "high": 0.2103, "low": 0.2088, "close": 0.2089, "volume": 87970.9, "close_time": 1767916799999, "quote_volume": 18438.89105, "trades": 250, "taker_buy_base": 45738.6, "taker_buy_quote": 9581.36524 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.209, "high": 0.2094, "low": 0.2087, "close": 0.2092, "volume": 101297.7, "close_time": 1767920399999, "quote_volume": 21184.8749, "trades": 309, "taker_buy_base": 57443.0, "taker_buy_quote": 12014.74917 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2093, "high": 0.2111, "low": 0.2073, "close": 0.2083, "volume": 469947.1, "close_time": 1767923999999, "quote_volume": 98278.38742, "trades": 814, "taker_buy_base": 254734.8, "taker_buy_quote": 53323.45026 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2081, "high": 0.2096, "low": 0.2074, "close": 0.2076, "volume": 400721.2, "close_time": 1767927599999, "quote_volume": 83455.36851, "trades": 575, "taker_buy_base": 132301.3, "taker_buy_quote": 27587.31776 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2076, "high": 0.2093, "low": 0.2074, "close": 0.2091, "volume": 58645.5, "close_time": 1767931199999, "quote_volume": 12229.67728, "trades": 219, "taker_buy_base": 31787.4, "taker_buy_quote": 6628.58667 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.209, "high": 0.2094, "low": 0.2079, "close": 0.208, "volume": 70017.5, "close_time": 1767934799999, "quote_volume": 14613.0937, "trades": 161, "taker_buy_base": 28243.1, "taker_buy_quote": 5894.67302 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2081, "high": 0.2085, "low": 0.2074, "close": 0.2084, "volume": 142611.4, "close_time": 1767938399999, "quote_volume": 29685.96887, "trades": 254, "taker_buy_base": 69788.4, "taker_buy_quote": 14518.40704 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2085, "high": 0.2089, "low": 0.2079, "close": 0.2088, "volume": 84464.1, "close_time": 1767941999999, "quote_volume": 17614.02628, "trades": 180, "taker_buy_base": 44573.5, "taker_buy_quote": 9301.33702 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2087, "high": 0.2089, "low": 0.2081, "close": 0.2083, "volume": 200122.9, "close_time": 1767945599999, "quote_volume": 41740.38141, "trades": 365, "taker_buy_base": 72993.4, "taker_buy_quote": 15215.74193 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2084, "high": 0.2088, "low": 0.2046, "close": 0.206, "volume": 245745.4, "close_time": 1767949199999, "quote_volume": 50835.70668, "trades": 608, "taker_buy_base": 119084.5, "taker_buy_quote": 24644.41476 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.206, "high": 0.2081, "low": 0.206, "close": 0.2072, "volume": 105187.9, "close_time": 1767952799999, "quote_volume": 21827.05374, "trades": 356, "taker_buy_base": 58360.6, "taker_buy_quote": 12104.56229 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2071, "high": 0.2078, "low": 0.2068, "close": 0.2073, "volume": 121887.5, "close_time": 1767956399999, "quote_volume": 25275.86317, "trades": 323, "taker_buy_base": 64973.4, "taker_buy_quote": 13472.25515 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2074, "high": 0.208, "low": 0.2068, "close": 0.207, "volume": 95683.5, "close_time": 1767959999999, "quote_volume": 19852.37893, "trades": 241, "taker_buy_base": 50621.5, "taker_buy_quote": 10505.05181 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2069, "high": 0.2072, "low": 0.2058, "close": 0.2062, "volume": 93548.2, "close_time": 1767963599999, "quote_volume": 19294.26616, "trades": 187, "taker_buy_base": 46830.4, "taker_buy_quote": 9660.9399 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2064, "high": 0.2094, "low": 0.2063, "close": 0.2082, "volume": 433170.2, "close_time": 1767967199999, "quote_volume": 90122.11209, "trades": 623, "taker_buy_base": 259869.0, "taker_buy_quote": 54020.9459 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2084, "high": 0.2084, "low": 0.2051, "close": 0.2061, "volume": 379898.4, "close_time": 1767970799999, "quote_volume": 78414.38286, "trades": 674, "taker_buy_base": 171773.3, "taker_buy_quote": 35456.50544 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2061, "high": 0.2119, "low": 0.2045, "close": 0.2098, "volume": 1308804.5, "close_time": 1767974399999, "quote_volume": 273412.92896, "trades": 1974, "taker_buy_base": 671000.3, "taker_buy_quote": 140413.06246 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2099, "high": 0.2135, "low": 0.2098, "close": 0.2119, "volume": 581273.8, "close_time": 1767977999999, "quote_volume": 123285.42911, "trades": 944, "taker_buy_base": 412095.8, "taker_buy_quote": 87416.17541 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.212, "high": 0.212, "low": 0.2088, "close": 0.2109, "volume": 327589.6, "close_time": 1767981599999, "quote_volume": 68858.20265, "trades": 595, "taker_buy_base": 177782.4, "taker_buy_quote": 37392.2701 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2108, "high": 0.2111, "low": 0.2061, "close": 0.2083, "volume": 351834.1, "close_time": 1767985199999, "quote_volume": 73211.11879, "trades": 636, "taker_buy_base": 127634.9, "taker_buy_quote": 26625.90232 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2083, "high": 0.2083, "low": 0.2052, "close": 0.2059, "volume": 202749.2, "close_time": 1767988799999, "quote_volume": 41869.02999, "trades": 457, "taker_buy_base": 73077.5, "taker_buy_quote": 15097.40403 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2058, "high": 0.2073, "low": 0.2056, "close": 0.2062, "volume": 230794.9, "close_time": 1767992399999, "quote_volume": 47647.78616, "trades": 435, "taker_buy_base": 113152.6, "taker_buy_quote": 23359.71299 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.206, "high": 0.2076, "low": 0.2056, "close": 0.2072, "volume": 151150.9, "close_time": 1767995999999, "quote_volume": 31265.62576, "trades": 250, "taker_buy_base": 83766.0, "taker_buy_quote": 17340.3185 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2071, "high": 0.208, "low": 0.2065, "close": 0.2078, "volume": 103083.0, "close_time": 1767999599999, "quote_volume": 21356.59017, "trades": 279, "taker_buy_base": 53992.6, "taker_buy_quote": 11185.25678 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2078, "high": 0.2083, "low": 0.2069, "close": 0.2073, "volume": 123487.7, "close_time": 1768003199999, "quote_volume": 25648.20933, "trades": 393, "taker_buy_base": 85870.2, "taker_buy_quote": 17838.09656 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2072, "high": 0.2073, "low": 0.2055, "close": 0.206, "volume": 128749.1, "close_time": 1768006799999, "quote_volume": 26576.61437, "trades": 289, "taker_buy_base": 57961.6, "taker_buy_quote": 11976.51969 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2061, "high": 0.2071, "low": 0.2057, "close": 0.2064, "volume": 261753.0, "close_time": 1768010399999, "quote_volume": 54114.28755, "trades": 236, "taker_buy_base": 223927.1, "taker_buy_quote": 46303.38918 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2064, "high": 0.2065, "low": 0.2052, "close": 0.2054, "volume": 141881.3, "close_time": 1768013999999, "quote_volume": 29218.02241, "trades": 236, "taker_buy_base": 61129.7, "taker_buy_quote": 12595.9327 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2054, "high": 0.2059, "low": 0.2046, "close": 0.2057, "volume": 282495.2, "close_time": 1768017599999, "quote_volume": 57993.00729, "trades": 362, "taker_buy_base": 119225.5, "taker_buy_quote": 24475.28025 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2056, "high": 0.2061, "low": 0.2048, "close": 0.2057, "volume": 155812.8, "close_time": 1768021199999, "quote_volume": 32008.83115, "trades": 349, "taker_buy_base": 108135.1, "taker_buy_quote": 22211.97004 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2057, "high": 0.2061, "low": 0.2055, "close": 0.2057, "volume": 136488.1, "close_time": 1768024799999, "quote_volume": 28092.65935, "trades": 194, "taker_buy_base": 84628.0, "taker_buy_quote": 17418.86565 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2057, "high": 0.2065, "low": 0.2051, "close": 0.2064, "volume": 67069.8, "close_time": 1768028399999, "quote_volume": 13800.23244, "trades": 218, "taker_buy_base": 32218.0, "taker_buy_quote": 6630.03667 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2063, "high": 0.2078, "low": 0.2062, "close": 0.2078, "volume": 142208.9, "close_time": 1768031999999, "quote_volume": 29487.75651, "trades": 255, "taker_buy_base": 81298.3, "taker_buy_quote": 16862.46084 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2079, "high": 0.2086, "low": 0.2076, "close": 0.2086, "volume": 102902.0, "close_time": 1768035599999, "quote_volume": 21413.32021, "trades": 300, "taker_buy_base": 33637.5, "taker_buy_quote": 7001.81173 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2087, "high": 0.213, "low": 0.2085, "close": 0.2101, "volume": 704435.4, "close_time": 1768039199999, "quote_volume": 148801.70803, "trades": 864, "taker_buy_base": 353427.7, "taker_buy_quote": 74626.82303 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2102, "high": 0.2104, "low": 0.2095, "close": 0.2104, "volume": 139571.0, "close_time": 1768042799999, "quote_volume": 29303.89891, "trades": 217, "taker_buy_base": 61504.5, "taker_buy_quote": 12914.50806 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2104, "high": 0.2108, "low": 0.2096, "close": 0.2108, "volume": 265829.4, "close_time": 1768046399999, "quote_volume": 55813.64307, "trades": 346, "taker_buy_base": 135606.0, "taker_buy_quote": 28479.52934 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2107, "high": 0.2124, "low": 0.2104, "close": 0.2124, "volume": 152380.2, "close_time": 1768049999999, "quote_volume": 32119.6313, "trades": 250, "taker_buy_base": 68421.6, "taker_buy_quote": 14435.73194 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2123, "high": 0.2126, "low": 0.2116, "close": 0.2117, "volume": 76055.4, "close_time": 1768053599999, "quote_volume": 16133.3802, "trades": 207, "taker_buy_base": 43545.4, "taker_buy_quote": 9241.63276 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2101, "close": 0.2102, "volume": 84401.2, "close_time": 1768057199999, "quote_volume": 17775.31138, "trades": 219, "taker_buy_base": 20779.1, "taker_buy_quote": 4376.97137 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2104, "high": 0.211, "low": 0.2101, "close": 0.2105, "volume": 69948.8, "close_time": 1768060799999, "quote_volume": 14722.16217, "trades": 173, "taker_buy_base": 53888.4, "taker_buy_quote": 11342.43827 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2105, "high": 0.2105, "low": 0.2093, "close": 0.2096, "volume": 52467.0, "close_time": 1768064399999, "quote_volume": 11014.9991, "trades": 126, "taker_buy_base": 20497.0, "taker_buy_quote": 4304.10693 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2099, "high": 0.2109, "low": 0.2085, "close": 0.2085, "volume": 186282.9, "close_time": 1768067999999, "quote_volume": 39181.50935, "trades": 349, "taker_buy_base": 94922.5, "taker_buy_quote": 19990.95596 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2087, "high": 0.2093, "low": 0.2083, "close": 0.2092, "volume": 48143.1, "close_time": 1768071599999, "quote_volume": 10062.67228, "trades": 137, "taker_buy_base": 20856.4, "taker_buy_quote": 4360.37353 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2091, "high": 0.2104, "low": 0.209, "close": 0.2102, "volume": 76281.2, "close_time": 1768075199999, "quote_volume": 16005.20227, "trades": 160, "taker_buy_base": 35959.3, "taker_buy_quote": 7548.58152 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2103, "high": 0.2104, "low": 0.2092, "close": 0.2092, "volume": 84688.1, "close_time": 1768078799999, "quote_volume": 17775.6334, "trades": 172, "taker_buy_base": 48564.9, "taker_buy_quote": 10195.67338 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2092, "high": 0.2093, "low": 0.208, "close": 0.208, "volume": 78186.4, "close_time": 1768082399999, "quote_volume": 16327.06326, "trades": 209, "taker_buy_base": 42174.6, "taker_buy_quote": 8808.77258 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.208, "high": 0.208, "low": 0.2061, "close": 0.2062, "volume": 124365.9, "close_time": 1768085999999, "quote_volume": 25768.752, "trades": 284, "taker_buy_base": 39001.7, "taker_buy_quote": 8083.18132 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2062, "high": 0.207, "low": 0.2062, "close": 0.2067, "volume": 82442.2, "close_time": 1768089599999, "quote_volume": 17032.83261, "trades": 119, "taker_buy_base": 48998.4, "taker_buy_quote": 10123.01471 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2067, "high": 0.2075, "low": 0.2062, "close": 0.2073, "volume": 57430.4, "close_time": 1768093199999, "quote_volume": 11873.57761, "trades": 180, "taker_buy_base": 17188.8, "taker_buy_quote": 3554.71452 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2072, "high": 0.2079, "low": 0.2069, "close": 0.2076, "volume": 62890.9, "close_time": 1768096799999, "quote_volume": 13034.74517, "trades": 142, "taker_buy_base": 14575.1, "taker_buy_quote": 3022.39209 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2077, "high": 0.2079, "low": 0.2069, "close": 0.2069, "volume": 68499.2, "close_time": 1768100399999, "quote_volume": 14205.26545, "trades": 183, "taker_buy_base": 34369.5, "taker_buy_quote": 7129.1196 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.207, "high": 0.2076, "low": 0.2069, "close": 0.2071, "volume": 175389.5, "close_time": 1768103999999, "quote_volume": 36318.4762, "trades": 180, "taker_buy_base": 122133.5, "taker_buy_quote": 25292.8354 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.207, "high": 0.2075, "low": 0.2064, "close": 0.2075, "volume": 76673.0, "close_time": 1768107599999, "quote_volume": 15861.57183, "trades": 132, "taker_buy_base": 34186.7, "taker_buy_quote": 7075.59081 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2075, "high": 0.2076, "low": 0.2069, "close": 0.2072, "volume": 105669.1, "close_time": 1768111199999, "quote_volume": 21897.86455, "trades": 194, "taker_buy_base": 50733.4, "taker_buy_quote": 10517.09559 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2073, "high": 0.2076, "low": 0.2062, "close": 0.2075, "volume": 63083.3, "close_time": 1768114799999, "quote_volume": 13050.85766, "trades": 165, "taker_buy_base": 38245.0, "taker_buy_quote": 7917.042 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2075, "high": 0.2083, "low": 0.207, "close": 0.2083, "volume": 155796.6, "close_time": 1768118399999, "quote_volume": 32363.28309, "trades": 197, "taker_buy_base": 92258.3, "taker_buy_quote": 19177.94824 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2082, "high": 0.2084, "low": 0.2075, "close": 0.2079, "volume": 94737.6, "close_time": 1768121999999, "quote_volume": 19700.9055, "trades": 267, "taker_buy_base": 76642.9, "taker_buy_quote": 15939.16583 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2078, "high": 0.2085, "low": 0.2078, "close": 0.2084, "volume": 90204.7, "close_time": 1768125599999, "quote_volume": 18772.13264, "trades": 160, "taker_buy_base": 48006.3, "taker_buy_quote": 9994.06124 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2083, "high": 0.2087, "low": 0.2079, "close": 0.2081, "volume": 100551.0, "close_time": 1768129199999, "quote_volume": 20930.66847, "trades": 158, "taker_buy_base": 73360.7, "taker_buy_quote": 15269.14242 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.208, "high": 0.2084, "low": 0.2079, "close": 0.2081, "volume": 60752.5, "close_time": 1768132799999, "quote_volume": 12640.1607, "trades": 86, "taker_buy_base": 23323.4, "taker_buy_quote": 4852.75489 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2082, "high": 0.2098, "low": 0.2082, "close": 0.2097, "volume": 76090.6, "close_time": 1768136399999, "quote_volume": 15902.57964, "trades": 229, "taker_buy_base": 35110.8, "taker_buy_quote": 7336.65288 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2097, "high": 0.2098, "low": 0.208, "close": 0.208, "volume": 95838.8, "close_time": 1768139999999, "quote_volume": 20010.17895, "trades": 250, "taker_buy_base": 29459.2, "taker_buy_quote": 6154.43001 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2081, "high": 0.2099, "low": 0.208, "close": 0.2096, "volume": 82322.9, "close_time": 1768143599999, "quote_volume": 17177.34137, "trades": 294, "taker_buy_base": 29504.0, "taker_buy_quote": 6159.61013 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2098, "high": 0.2099, "low": 0.206, "close": 0.2065, "volume": 245605.3, "close_time": 1768147199999, "quote_volume": 51104.92193, "trades": 493, "taker_buy_base": 114008.0, "taker_buy_quote": 23762.52792 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2065, "high": 0.2093, "low": 0.2062, "close": 0.2073, "volume": 317169.4, "close_time": 1768150799999, "quote_volume": 65813.02509, "trades": 654, "taker_buy_base": 168535.5, "taker_buy_quote": 34963.11982 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2073, "high": 0.2079, "low": 0.2061, "close": 0.2076, "volume": 129175.4, "close_time": 1768154399999, "quote_volume": 26720.66535, "trades": 261, "taker_buy_base": 63632.9, "taker_buy_quote": 13177.33945 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2077, "high": 0.2077, "low": 0.2064, "close": 0.2071, "volume": 166606.1, "close_time": 1768157999999, "quote_volume": 34445.02978, "trades": 249, "taker_buy_base": 29237.0, "taker_buy_quote": 6050.37244 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2071, "high": 0.2075, "low": 0.2056, "close": 0.2058, "volume": 181118.0, "close_time": 1768161599999, "quote_volume": 37359.1882, "trades": 342, "taker_buy_base": 49589.7, "taker_buy_quote": 10230.65095 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2031, "close": 0.2043, "volume": 559552.6, "close_time": 1768165199999, "quote_volume": 114222.83734, "trades": 775, "taker_buy_base": 240004.1, "taker_buy_quote": 49005.50481 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2042, "high": 0.2049, "low": 0.2026, "close": 0.2046, "volume": 198433.4, "close_time": 1768168799999, "quote_volume": 40330.35121, "trades": 305, "taker_buy_base": 84987.0, "taker_buy_quote": 17274.98082 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2045, "high": 0.2045, "low": 0.2019, "close": 0.2024, "volume": 251591.9, "close_time": 1768172399999, "quote_volume": 51019.13784, "trades": 382, "taker_buy_base": 119733.9, "taker_buy_quote": 24304.22311 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2022, "high": 0.2042, "low": 0.2009, "close": 0.2039, "volume": 293139.6, "close_time": 1768175999999, "quote_volume": 59378.15455, "trades": 431, "taker_buy_base": 162692.6, "taker_buy_quote": 32933.33205 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.204, "high": 0.2047, "low": 0.2016, "close": 0.2044, "volume": 338720.2, "close_time": 1768179599999, "quote_volume": 68889.17165, "trades": 763, "taker_buy_base": 163641.8, "taker_buy_quote": 33282.37085 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2043, "high": 0.2068, "low": 0.2043, "close": 0.2058, "volume": 303060.6, "close_time": 1768183199999, "quote_volume": 62331.11825, "trades": 853, "taker_buy_base": 172843.7, "taker_buy_quote": 35553.46319 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.206, "high": 0.2098, "low": 0.2059, "close": 0.2094, "volume": 224384.1, "close_time": 1768186799999, "quote_volume": 46713.33391, "trades": 690, "taker_buy_base": 111527.7, "taker_buy_quote": 23224.93652 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2094, "high": 0.211, "low": 0.2079, "close": 0.208, "volume": 382501.3, "close_time": 1768190399999, "quote_volume": 80076.88892, "trades": 608, "taker_buy_base": 215852.3, "taker_buy_quote": 45174.47572 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.208, "high": 0.21, "low": 0.2076, "close": 0.2097, "volume": 86406.0, "close_time": 1768193999999, "quote_volume": 18024.35445, "trades": 228, "taker_buy_base": 49444.3, "taker_buy_quote": 10316.97879 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2095, "high": 0.2102, "low": 0.2087, "close": 0.2089, "volume": 229940.2, "close_time": 1768197599999, "quote_volume": 48101.67247, "trades": 274, "taker_buy_base": 132981.1, "taker_buy_quote": 27829.87595 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2087, "high": 0.2092, "low": 0.2071, "close": 0.2074, "volume": 200716.2, "close_time": 1768201199999, "quote_volume": 41724.05528, "trades": 335, "taker_buy_base": 67956.2, "taker_buy_quote": 14138.22183 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2075, "high": 0.2085, "low": 0.2047, "close": 0.205, "volume": 308486.8, "close_time": 1768204799999, "quote_volume": 63576.89018, "trades": 570, "taker_buy_base": 169754.8, "taker_buy_quote": 34998.17458 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2048, "high": 0.2059, "low": 0.2011, "close": 0.203, "volume": 411683.5, "close_time": 1768208399999, "quote_volume": 83568.23165, "trades": 708, "taker_buy_base": 203133.1, "taker_buy_quote": 41289.6659 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.203, "high": 0.2032, "low": 0.202, "close": 0.2021, "volume": 119846.4, "close_time": 1768211999999, "quote_volume": 24281.3186, "trades": 315, "taker_buy_base": 64996.8, "taker_buy_quote": 13166.00299 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2022, "high": 0.2028, "low": 0.2015, "close": 0.2015, "volume": 217476.5, "close_time": 1768215599999, "quote_volume": 43946.58832, "trades": 325, "taker_buy_base": 51608.5, "taker_buy_quote": 10433.93008 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2016, "high": 0.203, "low": 0.2015, "close": 0.2027, "volume": 150239.8, "close_time": 1768219199999, "quote_volume": 30419.16922, "trades": 256, "taker_buy_base": 106153.2, "taker_buy_quote": 21503.57315 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2025, "high": 0.2027, "low": 0.2012, "close": 0.2015, "volume": 142759.8, "close_time": 1768222799999, "quote_volume": 28808.45385, "trades": 148, "taker_buy_base": 34616.3, "taker_buy_quote": 6996.3385 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2015, "high": 0.2017, "low": 0.1998, "close": 0.2003, "volume": 226407.0, "close_time": 1768226399999, "quote_volume": 45407.39093, "trades": 358, "taker_buy_base": 82253.0, "taker_buy_quote": 16506.88976 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2003, "high": 0.2031, "low": 0.199, "close": 0.2022, "volume": 549213.2, "close_time": 1768229999999, "quote_volume": 110405.44088, "trades": 1048, "taker_buy_base": 223033.0, "taker_buy_quote": 44864.96204 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2022, "high": 0.2048, "low": 0.2015, "close": 0.2044, "volume": 368153.2, "close_time": 1768233599999, "quote_volume": 74916.11235, "trades": 720, "taker_buy_base": 226134.4, "taker_buy_quote": 46036.19949 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2045, "high": 0.2065, "low": 0.2036, "close": 0.2057, "volume": 253182.0, "close_time": 1768237199999, "quote_volume": 51926.98848, "trades": 511, "taker_buy_base": 141113.3, "taker_buy_quote": 28968.22546 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2057, "high": 0.2061, "low": 0.2014, "close": 0.2028, "volume": 389376.2, "close_time": 1768240799999, "quote_volume": 79208.45716, "trades": 727, "taker_buy_base": 200450.8, "taker_buy_quote": 40811.55339 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2027, "high": 0.2039, "low": 0.2019, "close": 0.2024, "volume": 165135.3, "close_time": 1768244399999, "quote_volume": 33530.73932, "trades": 388, "taker_buy_base": 61771.7, "taker_buy_quote": 12525.99899 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2024, "high": 0.2031, "low": 0.2015, "close": 0.203, "volume": 153236.7, "close_time": 1768247999999, "quote_volume": 31034.38437, "trades": 389, "taker_buy_base": 70125.8, "taker_buy_quote": 14204.98417 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.203, "high": 0.204, "low": 0.2009, "close": 0.201, "volume": 207318.9, "close_time": 1768251599999, "quote_volume": 41915.37795, "trades": 492, "taker_buy_base": 90616.3, "taker_buy_quote": 18321.58976 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2009, "high": 0.2011, "low": 0.1991, "close": 0.2, "volume": 262399.4, "close_time": 1768255199999, "quote_volume": 52458.44798, "trades": 457, "taker_buy_base": 120911.4, "taker_buy_quote": 24173.13487 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2001, "high": 0.2013, "low": 0.2, "close": 0.2007, "volume": 226514.7, "close_time": 1768258799999, "quote_volume": 45473.78494, "trades": 440, "taker_buy_base": 157088.0, "taker_buy_quote": 31538.33356 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2007, "high": 0.2011, "low": 0.1999, "close": 0.2006, "volume": 38818.8, "close_time": 1768262399999, "quote_volume": 7786.63991, "trades": 158, "taker_buy_base": 21185.3, "taker_buy_quote": 4248.38968 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2006, "high": 0.202, "low": 0.2005, "close": 0.2019, "volume": 237400.9, "close_time": 1768265999999, "quote_volume": 47767.26174, "trades": 362, "taker_buy_base": 122334.9, "taker_buy_quote": 24632.77399 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2019, "high": 0.2025, "low": 0.2012, "close": 0.2019, "volume": 68327.1, "close_time": 1768269599999, "quote_volume": 13792.75353, "trades": 220, "taker_buy_base": 41188.9, "taker_buy_quote": 8316.57333 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2019, "high": 0.2032, "low": 0.2017, "close": 0.2018, "volume": 90997.7, "close_time": 1768273199999, "quote_volume": 18430.76333, "trades": 300, "taker_buy_base": 56318.2, "taker_buy_quote": 11410.65885 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2018, "high": 0.203, "low": 0.2015, "close": 0.2025, "volume": 116686.2, "close_time": 1768276799999, "quote_volume": 23581.64571, "trades": 437, "taker_buy_base": 97196.9, "taker_buy_quote": 19638.02741 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2025, "high": 0.2034, "low": 0.2022, "close": 0.2032, "volume": 71730.4, "close_time": 1768280399999, "quote_volume": 14550.98751, "trades": 321, "taker_buy_base": 41242.2, "taker_buy_quote": 8366.31177 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2033, "high": 0.2056, "low": 0.2033, "close": 0.2041, "volume": 134866.0, "close_time": 1768283999999, "quote_volume": 27570.55914, "trades": 562, "taker_buy_base": 67879.5, "taker_buy_quote": 13868.81658 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2042, "high": 0.2055, "low": 0.204, "close": 0.2053, "volume": 140067.6, "close_time": 1768287599999, "quote_volume": 28679.7086, "trades": 412, "taker_buy_base": 107662.2, "taker_buy_quote": 22051.51426 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2053, "high": 0.2054, "low": 0.2043, "close": 0.2045, "volume": 57186.5, "close_time": 1768291199999, "quote_volume": 11710.12399, "trades": 215, "taker_buy_base": 23174.1, "taker_buy_quote": 4747.64084 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2044, "high": 0.2057, "low": 0.2042, "close": 0.2054, "volume": 65143.1, "close_time": 1768294799999, "quote_volume": 13363.95399, "trades": 190, "taker_buy_base": 28665.0, "taker_buy_quote": 5872.12084 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2055, "high": 0.2063, "low": 0.2052, "close": 0.2056, "volume": 180539.0, "close_time": 1768298399999, "quote_volume": 37161.59191, "trades": 447, "taker_buy_base": 103294.3, "taker_buy_quote": 21265.66176 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2056, "high": 0.2061, "low": 0.2048, "close": 0.2058, "volume": 159008.1, "close_time": 1768301999999, "quote_volume": 32694.58537, "trades": 309, "taker_buy_base": 74386.5, "taker_buy_quote": 15293.41827 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2057, "high": 0.2069, "low": 0.2053, "close": 0.2063, "volume": 411333.3, "close_time": 1768305599999, "quote_volume": 84711.47403, "trades": 588, "taker_buy_base": 170721.1, "taker_buy_quote": 35158.24941 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2063, "high": 0.2076, "low": 0.206, "close": 0.2073, "volume": 263847.7, "close_time": 1768309199999, "quote_volume": 54495.41409, "trades": 409, "taker_buy_base": 124870.2, "taker_buy_quote": 25806.44944 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2075, "high": 0.2101, "low": 0.2072, "close": 0.2093, "volume": 773287.0, "close_time": 1768312799999, "quote_volume": 161413.1142, "trades": 1343, "taker_buy_base": 444288.5, "taker_buy_quote": 92739.47155 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2093, "high": 0.2137, "low": 0.2088, "close": 0.2114, "volume": 549138.5, "close_time": 1768316399999, "quote_volume": 116445.11728, "trades": 1018, "taker_buy_base": 379011.3, "taker_buy_quote": 80441.58628 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2113, "high": 0.2142, "low": 0.2092, "close": 0.2141, "volume": 520428.8, "close_time": 1768319999999, "quote_volume": 110369.14082, "trades": 952, "taker_buy_base": 335510.0, "taker_buy_quote": 71163.19563 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2142, "high": 0.2178, "low": 0.2142, "close": 0.2169, "volume": 1066201.8, "close_time": 1768323599999, "quote_volume": 230652.1212, "trades": 1638, "taker_buy_base": 709431.4, "taker_buy_quote": 153655.44882 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2168, "high": 0.2171, "low": 0.2144, "close": 0.2167, "volume": 563214.4, "close_time": 1768327199999, "quote_volume": 121506.21482, "trades": 1122, "taker_buy_base": 309633.7, "taker_buy_quote": 66827.74101 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2166, "high": 0.2184, "low": 0.216, "close": 0.2166, "volume": 450185.5, "close_time": 1768330799999, "quote_volume": 97706.19183, "trades": 900, "taker_buy_base": 305494.9, "taker_buy_quote": 66287.05533 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2166, "high": 0.2169, "low": 0.2151, "close": 0.2166, "volume": 342150.7, "close_time": 1768334399999, "quote_volume": 73926.70105, "trades": 539, "taker_buy_base": 212264.0, "taker_buy_quote": 45885.34072 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2168, "high": 0.217, "low": 0.2138, "close": 0.2147, "volume": 305096.3, "close_time": 1768337999999, "quote_volume": 65612.57245, "trades": 667, "taker_buy_base": 138058.0, "taker_buy_quote": 29704.27383 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2146, "high": 0.2163, "low": 0.2145, "close": 0.2161, "volume": 325735.9, "close_time": 1768341599999, "quote_volume": 70227.77148, "trades": 617, "taker_buy_base": 203776.6, "taker_buy_quote": 43932.70803 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2163, "high": 0.2263, "low": 0.2161, "close": 0.2238, "volume": 2008051.9, "close_time": 1768345199999, "quote_volume": 447660.23277, "trades": 2905, "taker_buy_base": 1001606.2, "taker_buy_quote": 222961.68324 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2239, "high": 0.2249, "low": 0.2205, "close": 0.2213, "volume": 450604.1, "close_time": 1768348799999, "quote_volume": 100028.26603, "trades": 804, "taker_buy_base": 219551.2, "taker_buy_quote": 48731.95058 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2214, "high": 0.2233, "low": 0.2209, "close": 0.2225, "volume": 858396.6, "close_time": 1768352399999, "quote_volume": 190264.46484, "trades": 1071, "taker_buy_base": 300045.3, "taker_buy_quote": 66624.4635 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2225, "high": 0.2235, "low": 0.2218, "close": 0.2229, "volume": 616532.0, "close_time": 1768355999999, "quote_volume": 137307.46998, "trades": 952, "taker_buy_base": 507950.2, "taker_buy_quote": 113129.83089 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.223, "high": 0.2237, "low": 0.2217, "close": 0.222, "volume": 224699.8, "close_time": 1768359599999, "quote_volume": 49996.214, "trades": 405, "taker_buy_base": 72970.4, "taker_buy_quote": 16248.31488 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.222, "high": 0.2232, "low": 0.2213, "close": 0.2232, "volume": 144417.2, "close_time": 1768363199999, "quote_volume": 32082.80046, "trades": 345, "taker_buy_base": 99629.1, "taker_buy_quote": 22136.69487 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2232, "high": 0.2246, "low": 0.2221, "close": 0.224, "volume": 489232.2, "close_time": 1768366799999, "quote_volume": 109447.66701, "trades": 798, "taker_buy_base": 230631.1, "taker_buy_quote": 51614.4809 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2237, "high": 0.2237, "low": 0.2217, "close": 0.2227, "volume": 348779.3, "close_time": 1768370399999, "quote_volume": 77583.76501, "trades": 558, "taker_buy_base": 158664.1, "taker_buy_quote": 35296.58359 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2227, "high": 0.2238, "low": 0.2214, "close": 0.2238, "volume": 253761.1, "close_time": 1768373999999, "quote_volume": 56420.68411, "trades": 522, "taker_buy_base": 131904.9, "taker_buy_quote": 29339.21693 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2238, "high": 0.2241, "low": 0.2223, "close": 0.2225, "volume": 210525.4, "close_time": 1768377599999, "quote_volume": 46959.73203, "trades": 497, "taker_buy_base": 115116.9, "taker_buy_quote": 25677.50255 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2226, "high": 0.224, "low": 0.2223, "close": 0.2238, "volume": 268219.5, "close_time": 1768381199999, "quote_volume": 59918.05688, "trades": 473, "taker_buy_base": 147604.5, "taker_buy_quote": 32985.04145 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2239, "high": 0.2249, "low": 0.2236, "close": 0.2241, "volume": 243145.2, "close_time": 1768384799999, "quote_volume": 54491.35077, "trades": 509, "taker_buy_base": 124677.7, "taker_buy_quote": 27946.30664 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.224, "high": 0.2249, "low": 0.2224, "close": 0.2229, "volume": 180170.7, "close_time": 1768388399999, "quote_volume": 40248.99275, "trades": 543, "taker_buy_base": 79131.4, "taker_buy_quote": 17686.03178 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2229, "high": 0.223, "low": 0.2205, "close": 0.2206, "volume": 357750.1, "close_time": 1768391999999, "quote_volume": 79250.31074, "trades": 667, "taker_buy_base": 145585.2, "taker_buy_quote": 32246.16819 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2208, "high": 0.2227, "low": 0.2204, "close": 0.222, "volume": 423286.3, "close_time": 1768395599999, "quote_volume": 93861.23838, "trades": 498, "taker_buy_base": 269342.8, "taker_buy_quote": 59719.53659 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2219, "high": 0.2219, "low": 0.2189, "close": 0.219, "volume": 213057.5, "close_time": 1768399199999, "quote_volume": 47010.95239, "trades": 515, "taker_buy_base": 89447.4, "taker_buy_quote": 19745.52823 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2188, "high": 0.2231, "low": 0.2188, "close": 0.2217, "volume": 634909.4, "close_time": 1768402799999, "quote_volume": 140567.30336, "trades": 1141, "taker_buy_base": 347416.7, "taker_buy_quote": 76975.99679 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2217, "high": 0.2238, "low": 0.2205, "close": 0.2225, "volume": 695288.0, "close_time": 1768406399999, "quote_volume": 154423.88093, "trades": 1327, "taker_buy_base": 381830.3, "taker_buy_quote": 84847.15072 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2226, "high": 0.2248, "low": 0.2224, "close": 0.2228, "volume": 619251.5, "close_time": 1768409999999, "quote_volume": 138569.60239, "trades": 1137, "taker_buy_base": 320303.7, "taker_buy_quote": 71691.24296 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.223, "high": 0.224, "low": 0.2199, "close": 0.2204, "volume": 812037.1, "close_time": 1768413599999, "quote_volume": 179788.42574, "trades": 1293, "taker_buy_base": 325703.1, "taker_buy_quote": 72245.61096 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2203, "high": 0.2208, "low": 0.2154, "close": 0.2175, "volume": 694538.4, "close_time": 1768417199999, "quote_volume": 151186.18286, "trades": 1063, "taker_buy_base": 231973.4, "taker_buy_quote": 50712.51883 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2175, "high": 0.2217, "low": 0.2171, "close": 0.2196, "volume": 945915.2, "close_time": 1768420799999, "quote_volume": 207697.52649, "trades": 1388, "taker_buy_base": 506092.0, "taker_buy_quote": 110924.19877 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2195, "high": 0.2211, "low": 0.2185, "close": 0.2195, "volume": 596381.8, "close_time": 1768424399999, "quote_volume": 131054.65431, "trades": 762, "taker_buy_base": 238889.3, "taker_buy_quote": 52489.52947 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2195, "high": 0.2201, "low": 0.2182, "close": 0.2193, "volume": 208521.9, "close_time": 1768427999999, "quote_volume": 45733.38175, "trades": 465, "taker_buy_base": 85690.7, "taker_buy_quote": 18790.33647 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2193, "high": 0.2193, "low": 0.2166, "close": 0.2174, "volume": 268841.3, "close_time": 1768431599999, "quote_volume": 58623.05234, "trades": 587, "taker_buy_base": 119789.7, "taker_buy_quote": 26133.46106 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2175, "high": 0.2189, "low": 0.217, "close": 0.2173, "volume": 123326.0, "close_time": 1768435199999, "quote_volume": 26860.11708, "trades": 278, "taker_buy_base": 71278.6, "taker_buy_quote": 15526.10276 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2175, "high": 0.2176, "low": 0.2161, "close": 0.217, "volume": 222603.9, "close_time": 1768438799999, "quote_volume": 48272.59314, "trades": 464, "taker_buy_base": 94901.3, "taker_buy_quote": 20587.30192 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2171, "high": 0.2183, "low": 0.2162, "close": 0.2164, "volume": 121938.9, "close_time": 1768442399999, "quote_volume": 26504.09683, "trades": 354, "taker_buy_base": 46254.1, "taker_buy_quote": 10052.15724 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2163, "high": 0.2166, "low": 0.214, "close": 0.2143, "volume": 214692.6, "close_time": 1768445999999, "quote_volume": 46153.61475, "trades": 638, "taker_buy_base": 112485.0, "taker_buy_quote": 24175.94237 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2143, "high": 0.2147, "low": 0.211, "close": 0.2114, "volume": 282808.8, "close_time": 1768449599999, "quote_volume": 60033.84716, "trades": 669, "taker_buy_base": 80959.4, "taker_buy_quote": 17206.06724 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2113, "high": 0.2133, "low": 0.2111, "close": 0.2128, "volume": 126226.5, "close_time": 1768453199999, "quote_volume": 26828.63749, "trades": 277, "taker_buy_base": 81351.7, "taker_buy_quote": 17289.3602 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.213, "high": 0.2137, "low": 0.2127, "close": 0.2134, "volume": 116628.4, "close_time": 1768456799999, "quote_volume": 24874.71147, "trades": 258, "taker_buy_base": 66391.4, "taker_buy_quote": 14163.76787 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2132, "high": 0.2138, "low": 0.2125, "close": 0.2126, "volume": 327193.6, "close_time": 1768460399999, "quote_volume": 69705.27484, "trades": 598, "taker_buy_base": 154749.7, "taker_buy_quote": 32965.24253 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2125, "high": 0.2162, "low": 0.2125, "close": 0.2154, "volume": 399514.2, "close_time": 1768463999999, "quote_volume": 85830.84085, "trades": 528, "taker_buy_base": 124945.2, "taker_buy_quote": 26800.0629 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2154, "high": 0.2156, "low": 0.2139, "close": 0.2148, "volume": 165776.6, "close_time": 1768467599999, "quote_volume": 35582.23104, "trades": 330, "taker_buy_base": 80493.5, "taker_buy_quote": 17276.29612 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2148, "high": 0.2169, "low": 0.214, "close": 0.2163, "volume": 164796.5, "close_time": 1768471199999, "quote_volume": 35475.08375, "trades": 360, "taker_buy_base": 124089.6, "taker_buy_quote": 26714.00288 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2163, "high": 0.2165, "low": 0.2153, "close": 0.2158, "volume": 107162.0, "close_time": 1768474799999, "quote_volume": 23132.70936, "trades": 337, "taker_buy_base": 66769.3, "taker_buy_quote": 14415.56632 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2159, "high": 0.2164, "low": 0.2142, "close": 0.2146, "volume": 113681.0, "close_time": 1768478399999, "quote_volume": 24461.79192, "trades": 378, "taker_buy_base": 51378.5, "taker_buy_quote": 11050.11259 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2146, "high": 0.217, "low": 0.2146, "close": 0.2169, "volume": 335514.9, "close_time": 1768481999999, "quote_volume": 72429.07444, "trades": 527, "taker_buy_base": 266097.5, "taker_buy_quote": 57441.97272 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2169, "high": 0.2184, "low": 0.2164, "close": 0.2178, "volume": 169952.7, "close_time": 1768485599999, "quote_volume": 36949.94592, "trades": 412, "taker_buy_base": 80031.9, "taker_buy_quote": 17409.15767 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2133, "close": 0.2147, "volume": 423667.9, "close_time": 1768489199999, "quote_volume": 91439.82773, "trades": 993, "taker_buy_base": 188822.4, "taker_buy_quote": 40752.51524 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2147, "high": 0.2158, "low": 0.207, "close": 0.2105, "volume": 1016619.6, "close_time": 1768492799999, "quote_volume": 214656.01355, "trades": 1952, "taker_buy_base": 463820.3, "taker_buy_quote": 98015.48576 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2104, "high": 0.2109, "low": 0.208, "close": 0.2105, "volume": 1312508.6, "close_time": 1768496399999, "quote_volume": 275201.18726, "trades": 1198, "taker_buy_base": 319541.7, "taker_buy_quote": 66988.7134 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2107, "high": 0.2115, "low": 0.2084, "close": 0.2089, "volume": 961643.6, "close_time": 1768499999999, "quote_volume": 202299.57936, "trades": 941, "taker_buy_base": 432546.8, "taker_buy_quote": 91095.36207 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2087, "high": 0.2093, "low": 0.2058, "close": 0.2064, "volume": 298570.3, "close_time": 1768503599999, "quote_volume": 61854.31685, "trades": 580, "taker_buy_base": 152730.2, "taker_buy_quote": 31633.0483 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2062, "high": 0.2077, "low": 0.205, "close": 0.2075, "volume": 432333.5, "close_time": 1768507199999, "quote_volume": 88957.10171, "trades": 592, "taker_buy_base": 164874.6, "taker_buy_quote": 33991.29152 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2074, "high": 0.2081, "low": 0.206, "close": 0.2065, "volume": 208969.2, "close_time": 1768510799999, "quote_volume": 43352.14196, "trades": 345, "taker_buy_base": 120556.6, "taker_buy_quote": 25020.314 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2065, "high": 0.2082, "low": 0.2065, "close": 0.2078, "volume": 59288.8, "close_time": 1768514399999, "quote_volume": 12296.33327, "trades": 144, "taker_buy_base": 30785.7, "taker_buy_quote": 6386.82979 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2078, "high": 0.2096, "low": 0.2073, "close": 0.209, "volume": 171372.4, "close_time": 1768517999999, "quote_volume": 35709.35931, "trades": 327, "taker_buy_base": 104827.9, "taker_buy_quote": 21861.94978 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.209, "high": 0.2102, "low": 0.2084, "close": 0.21, "volume": 63268.2, "close_time": 1768521599999, "quote_volume": 13263.07782, "trades": 157, "taker_buy_base": 35731.9, "taker_buy_quote": 7490.77985 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2098, "high": 0.2104, "low": 0.2092, "close": 0.2092, "volume": 103612.4, "close_time": 1768525199999, "quote_volume": 21740.96681, "trades": 302, "taker_buy_base": 45313.1, "taker_buy_quote": 9510.83052 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2092, "high": 0.2095, "low": 0.2086, "close": 0.2089, "volume": 86905.8, "close_time": 1768528799999, "quote_volume": 18163.15309, "trades": 254, "taker_buy_base": 44117.8, "taker_buy_quote": 9220.71047 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2088, "high": 0.2092, "low": 0.207, "close": 0.2091, "volume": 337138.2, "close_time": 1768532399999, "quote_volume": 70009.20292, "trades": 505, "taker_buy_base": 134759.4, "taker_buy_quote": 27970.02295 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2092, "high": 0.2094, "low": 0.2074, "close": 0.2074, "volume": 81956.4, "close_time": 1768535999999, "quote_volume": 17056.94211, "trades": 224, "taker_buy_base": 31576.7, "taker_buy_quote": 6566.72339 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2075, "high": 0.208, "low": 0.2062, "close": 0.207, "volume": 705085.1, "close_time": 1768539599999, "quote_volume": 145889.78557, "trades": 667, "taker_buy_base": 355563.1, "taker_buy_quote": 73593.96411 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2071, "high": 0.2098, "low": 0.2069, "close": 0.2091, "volume": 243765.8, "close_time": 1768543199999, "quote_volume": 50762.16453, "trades": 369, "taker_buy_base": 171648.6, "taker_buy_quote": 35753.44308 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2091, "high": 0.2105, "low": 0.2087, "close": 0.2105, "volume": 133896.6, "close_time": 1768546799999, "quote_volume": 28053.90982, "trades": 224, "taker_buy_base": 52519.7, "taker_buy_quote": 11001.48363 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2097, "close": 0.2102, "volume": 1055724.9, "close_time": 1768550399999, "quote_volume": 222216.45675, "trades": 417, "taker_buy_base": 884421.2, "taker_buy_quote": 186160.51178 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2102, "high": 0.2109, "low": 0.2101, "close": 0.2106, "volume": 69001.8, "close_time": 1768553999999, "quote_volume": 14531.9819, "trades": 160, "taker_buy_base": 41041.7, "taker_buy_quote": 8644.08737 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2105, "high": 0.2108, "low": 0.21, "close": 0.2101, "volume": 60064.5, "close_time": 1768557599999, "quote_volume": 12635.07829, "trades": 209, "taker_buy_base": 30577.3, "taker_buy_quote": 6433.97807 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2101, "high": 0.2102, "low": 0.2091, "close": 0.2092, "volume": 135857.2, "close_time": 1768561199999, "quote_volume": 28474.43529, "trades": 221, "taker_buy_base": 30253.5, "taker_buy_quote": 6343.69261 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2092, "high": 0.2099, "low": 0.2088, "close": 0.2096, "volume": 120119.6, "close_time": 1768564799999, "quote_volume": 25144.52755, "trades": 327, "taker_buy_base": 53856.0, "taker_buy_quote": 11276.46539 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2097, "high": 0.2099, "low": 0.2088, "close": 0.2091, "volume": 44300.4, "close_time": 1768568399999, "quote_volume": 9274.28406, "trades": 169, "taker_buy_base": 23648.3, "taker_buy_quote": 4952.68705 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2091, "high": 0.2091, "low": 0.2079, "close": 0.2086, "volume": 109262.1, "close_time": 1768571999999, "quote_volume": 22796.63407, "trades": 277, "taker_buy_base": 47214.7, "taker_buy_quote": 9851.80569 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2085, "high": 0.2099, "low": 0.2084, "close": 0.2088, "volume": 170900.6, "close_time": 1768575599999, "quote_volume": 35759.65667, "trades": 428, "taker_buy_base": 105262.1, "taker_buy_quote": 22029.83621 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2087, "high": 0.2101, "low": 0.2034, "close": 0.2049, "volume": 1270268.4, "close_time": 1768579199999, "quote_volume": 260804.15232, "trades": 1380, "taker_buy_base": 187120.2, "taker_buy_quote": 38516.5179 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2047, "high": 0.2067, "low": 0.2043, "close": 0.2055, "volume": 441807.4, "close_time": 1768582799999, "quote_volume": 90854.3522, "trades": 686, "taker_buy_base": 259387.4, "taker_buy_quote": 53360.97037 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2055, "high": 0.207, "low": 0.2043, "close": 0.2069, "volume": 223445.0, "close_time": 1768586399999, "quote_volume": 45875.65698, "trades": 437, "taker_buy_base": 90189.6, "taker_buy_quote": 18523.66234 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2067, "high": 0.2073, "low": 0.2063, "close": 0.2064, "volume": 311841.4, "close_time": 1768589999999, "quote_volume": 64496.65791, "trades": 315, "taker_buy_base": 248077.5, "taker_buy_quote": 51308.12431 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2063, "high": 0.2074, "low": 0.2054, "close": 0.2068, "volume": 81689.2, "close_time": 1768593599999, "quote_volume": 16857.40779, "trades": 226, "taker_buy_base": 54152.0, "taker_buy_quote": 11180.46975 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2068, "high": 0.2097, "low": 0.2059, "close": 0.2095, "volume": 1211943.4, "close_time": 1768597199999, "quote_volume": 252492.7763, "trades": 611, "taker_buy_base": 928964.2, "taker_buy_quote": 193556.84615 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2096, "high": 0.2103, "low": 0.2089, "close": 0.2095, "volume": 222161.8, "close_time": 1768600799999, "quote_volume": 46580.47521, "trades": 455, "taker_buy_base": 129945.0, "taker_buy_quote": 27243.83114 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2095, "high": 0.2097, "low": 0.2089, "close": 0.2095, "volume": 197125.0, "close_time": 1768604399999, "quote_volume": 41251.9301, "trades": 307, "taker_buy_base": 130452.3, "taker_buy_quote": 27305.12897 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2096, "high": 0.2099, "low": 0.2091, "close": 0.2097, "volume": 89170.9, "close_time": 1768607999999, "quote_volume": 18674.04972, "trades": 247, "taker_buy_base": 41733.5, "taker_buy_quote": 8737.43347 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2098, "high": 0.2108, "low": 0.2091, "close": 0.2106, "volume": 117168.5, "close_time": 1768611599999, "quote_volume": 24569.09184, "trades": 265, "taker_buy_base": 44012.6, "taker_buy_quote": 9239.85207 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2105, "high": 0.2122, "low": 0.2104, "close": 0.2117, "volume": 179597.7, "close_time": 1768615199999, "quote_volume": 37993.37517, "trades": 324, "taker_buy_base": 92743.8, "taker_buy_quote": 19622.51596 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2116, "high": 0.2121, "low": 0.21, "close": 0.2104, "volume": 152329.0, "close_time": 1768618799999, "quote_volume": 32177.60548, "trades": 226, "taker_buy_base": 59601.7, "taker_buy_quote": 12584.4582 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2105, "high": 0.2112, "low": 0.2101, "close": 0.2106, "volume": 108569.4, "close_time": 1768622399999, "quote_volume": 22862.60524, "trades": 189, "taker_buy_base": 52482.6, "taker_buy_quote": 11050.1473 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2105, "high": 0.2112, "low": 0.2099, "close": 0.211, "volume": 57483.0, "close_time": 1768625999999, "quote_volume": 12115.29492, "trades": 139, "taker_buy_base": 42786.9, "taker_buy_quote": 9018.335 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2112, "high": 0.2123, "low": 0.2111, "close": 0.2119, "volume": 55472.1, "close_time": 1768629599999, "quote_volume": 11749.27861, "trades": 193, "taker_buy_base": 34817.6, "taker_buy_quote": 7379.97667 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2119, "high": 0.2121, "low": 0.211, "close": 0.2113, "volume": 75712.7, "close_time": 1768633199999, "quote_volume": 16017.747, "trades": 189, "taker_buy_base": 55558.6, "taker_buy_quote": 11754.98518 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2112, "high": 0.2133, "low": 0.2109, "close": 0.213, "volume": 98333.4, "close_time": 1768636799999, "quote_volume": 20888.23303, "trades": 234, "taker_buy_base": 49319.0, "taker_buy_quote": 10465.88236 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2131, "high": 0.2157, "low": 0.213, "close": 0.2152, "volume": 171340.1, "close_time": 1768640399999, "quote_volume": 36714.4755, "trades": 442, "taker_buy_base": 87505.9, "taker_buy_quote": 18760.71763 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2153, "high": 0.2155, "low": 0.2144, "close": 0.2145, "volume": 208981.8, "close_time": 1768643999999, "quote_volume": 44912.0176, "trades": 286, "taker_buy_base": 98383.2, "taker_buy_quote": 21155.85178 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2144, "high": 0.2163, "low": 0.2141, "close": 0.2157, "volume": 238835.0, "close_time": 1768647599999, "quote_volume": 51516.58417, "trades": 334, "taker_buy_base": 130960.3, "taker_buy_quote": 28227.72017 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2156, "high": 0.2157, "low": 0.2134, "close": 0.2134, "volume": 446276.4, "close_time": 1768651199999, "quote_volume": 95848.92304, "trades": 611, "taker_buy_base": 199756.0, "taker_buy_quote": 42892.81838 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2133, "high": 0.2166, "low": 0.2131, "close": 0.2162, "volume": 253954.4, "close_time": 1768654799999, "quote_volume": 54760.74627, "trades": 371, "taker_buy_base": 186434.6, "taker_buy_quote": 40234.56936 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2162, "high": 0.2173, "low": 0.2157, "close": 0.2169, "volume": 137718.4, "close_time": 1768658399999, "quote_volume": 29798.58929, "trades": 326, "taker_buy_base": 63540.9, "taker_buy_quote": 13747.75666 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2168, "high": 0.2207, "low": 0.2162, "close": 0.2204, "volume": 227234.9, "close_time": 1768661999999, "quote_volume": 49718.71573, "trades": 521, "taker_buy_base": 143557.4, "taker_buy_quote": 31447.13102 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2204, "high": 0.222, "low": 0.22, "close": 0.2219, "volume": 259905.0, "close_time": 1768665599999, "quote_volume": 57460.41243, "trades": 568, "taker_buy_base": 161088.9, "taker_buy_quote": 35612.07244 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.222, "high": 0.224, "low": 0.2196, "close": 0.2208, "volume": 950581.7, "close_time": 1768669199999, "quote_volume": 210818.32656, "trades": 910, "taker_buy_base": 357188.6, "taker_buy_quote": 79284.48816 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2208, "high": 0.2223, "low": 0.2191, "close": 0.2198, "volume": 324860.1, "close_time": 1768672799999, "quote_volume": 71601.1332, "trades": 464, "taker_buy_base": 156973.9, "taker_buy_quote": 34608.23744 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2198, "high": 0.2203, "low": 0.2191, "close": 0.2195, "volume": 88933.7, "close_time": 1768676399999, "quote_volume": 19535.39412, "trades": 175, "taker_buy_base": 45331.8, "taker_buy_quote": 9959.76914 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2197, "high": 0.2203, "low": 0.2186, "close": 0.2193, "volume": 170782.8, "close_time": 1768679999999, "quote_volume": 37518.74772, "trades": 210, "taker_buy_base": 80135.8, "taker_buy_quote": 17609.7503 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2194, "high": 0.2199, "low": 0.218, "close": 0.2182, "volume": 175827.4, "close_time": 1768683599999, "quote_volume": 38527.85763, "trades": 228, "taker_buy_base": 118218.9, "taker_buy_quote": 25898.64596 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2182, "high": 0.2182, "low": 0.217, "close": 0.2173, "volume": 191195.0, "close_time": 1768687199999, "quote_volume": 41609.66743, "trades": 207, "taker_buy_base": 53369.8, "taker_buy_quote": 11619.07218 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2173, "high": 0.2174, "low": 0.2142, "close": 0.2151, "volume": 181969.3, "close_time": 1768690799999, "quote_volume": 39291.87819, "trades": 305, "taker_buy_base": 95608.6, "taker_buy_quote": 20651.82764 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2149, "high": 0.2166, "low": 0.2147, "close": 0.2166, "volume": 169985.3, "close_time": 1768694399999, "quote_volume": 36653.4945, "trades": 337, "taker_buy_base": 109894.2, "taker_buy_quote": 23707.1574 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2165, "high": 0.2199, "low": 0.2159, "close": 0.217, "volume": 347916.6, "close_time": 1768697999999, "quote_volume": 75796.5729, "trades": 481, "taker_buy_base": 230026.2, "taker_buy_quote": 50141.01193 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.217, "high": 0.2174, "low": 0.2147, "close": 0.2153, "volume": 170314.2, "close_time": 1768701599999, "quote_volume": 36749.20373, "trades": 347, "taker_buy_base": 53346.4, "taker_buy_quote": 11515.22712 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2153, "high": 0.216, "low": 0.2139, "close": 0.2145, "volume": 213443.4, "close_time": 1768705199999, "quote_volume": 45816.78072, "trades": 353, "taker_buy_base": 57981.0, "taker_buy_quote": 12456.89181 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2145, "high": 0.2156, "low": 0.2145, "close": 0.2148, "volume": 85820.6, "close_time": 1768708799999, "quote_volume": 18445.01489, "trades": 137, "taker_buy_base": 16994.9, "taker_buy_quote": 3653.80774 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2147, "high": 0.2152, "low": 0.2136, "close": 0.2142, "volume": 107163.0, "close_time": 1768712399999, "quote_volume": 22943.00173, "trades": 200, "taker_buy_base": 43490.5, "taker_buy_quote": 9315.20979 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2142, "high": 0.2146, "low": 0.2134, "close": 0.2146, "volume": 57950.5, "close_time": 1768715999999, "quote_volume": 12398.1259, "trades": 140, "taker_buy_base": 25052.1, "taker_buy_quote": 5360.5761 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2135, "close": 0.2136, "volume": 99458.2, "close_time": 1768719599999, "quote_volume": 21282.60865, "trades": 168, "taker_buy_base": 29038.1, "taker_buy_quote": 6205.51828 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2137, "high": 0.214, "low": 0.2124, "close": 0.2135, "volume": 208184.6, "close_time": 1768723199999, "quote_volume": 44412.52501, "trades": 331, "taker_buy_base": 94144.1, "taker_buy_quote": 20086.67286 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2135, "high": 0.2136, "low": 0.2126, "close": 0.2134, "volume": 172193.7, "close_time": 1768726799999, "quote_volume": 36717.88811, "trades": 278, "taker_buy_base": 66341.5, "taker_buy_quote": 14141.53621 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2134, "high": 0.2153, "low": 0.2132, "close": 0.2153, "volume": 275820.7, "close_time": 1768730399999, "quote_volume": 59108.31946, "trades": 324, "taker_buy_base": 137781.7, "taker_buy_quote": 29577.96035 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2153, "high": 0.2154, "low": 0.214, "close": 0.2151, "volume": 194976.1, "close_time": 1768733999999, "quote_volume": 41872.50287, "trades": 300, "taker_buy_base": 111900.8, "taker_buy_quote": 24030.96641 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2151, "high": 0.2162, "low": 0.2148, "close": 0.2159, "volume": 85534.8, "close_time": 1768737599999, "quote_volume": 18464.13816, "trades": 140, "taker_buy_base": 47047.8, "taker_buy_quote": 10150.597 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.216, "high": 0.2169, "low": 0.2153, "close": 0.2157, "volume": 110788.8, "close_time": 1768741199999, "quote_volume": 23917.49037, "trades": 209, "taker_buy_base": 47625.8, "taker_buy_quote": 10279.40403 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2158, "high": 0.2159, "low": 0.2141, "close": 0.2152, "volume": 272244.0, "close_time": 1768744799999, "quote_volume": 58538.23692, "trades": 516, "taker_buy_base": 136790.7, "taker_buy_quote": 29400.93731 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2151, "high": 0.2168, "low": 0.2142, "close": 0.2143, "volume": 406695.2, "close_time": 1768748399999, "quote_volume": 87746.53015, "trades": 418, "taker_buy_base": 220410.6, "taker_buy_quote": 47609.08474 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2142, "high": 0.2162, "low": 0.2132, "close": 0.2162, "volume": 149187.8, "close_time": 1768751999999, "quote_volume": 32024.55874, "trades": 355, "taker_buy_base": 60917.8, "taker_buy_quote": 13087.65393 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2162, "high": 0.2171, "low": 0.2155, "close": 0.2159, "volume": 127800.9, "close_time": 1768755599999, "quote_volume": 27650.80692, "trades": 302, "taker_buy_base": 63872.4, "taker_buy_quote": 13820.89766 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2159, "high": 0.2169, "low": 0.215, "close": 0.2168, "volume": 235863.7, "close_time": 1768759199999, "quote_volume": 50982.86266, "trades": 404, "taker_buy_base": 130950.4, "taker_buy_quote": 28313.63214 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2167, "high": 0.2198, "low": 0.2161, "close": 0.2196, "volume": 605706.7, "close_time": 1768762799999, "quote_volume": 132417.13448, "trades": 611, "taker_buy_base": 350671.8, "taker_buy_quote": 76665.52004 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2197, "high": 0.2204, "low": 0.2179, "close": 0.2182, "volume": 331998.1, "close_time": 1768766399999, "quote_volume": 72851.88986, "trades": 569, "taker_buy_base": 224481.5, "taker_buy_quote": 49310.61221 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2182, "high": 0.2208, "low": 0.2179, "close": 0.2195, "volume": 214121.0, "close_time": 1768769999999, "quote_volume": 46962.69539, "trades": 369, "taker_buy_base": 131673.6, "taker_buy_quote": 28882.5025 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2196, "high": 0.2197, "low": 0.2187, "close": 0.2191, "volume": 237491.7, "close_time": 1768773599999, "quote_volume": 52065.95225, "trades": 238, "taker_buy_base": 165316.7, "taker_buy_quote": 36243.65184 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2191, "high": 0.2206, "low": 0.219, "close": 0.2201, "volume": 288654.2, "close_time": 1768777199999, "quote_volume": 63443.94679, "trades": 498, "taker_buy_base": 175871.0, "taker_buy_quote": 38643.26285 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2199, "high": 0.22, "low": 0.206, "close": 0.2061, "volume": 798047.7, "close_time": 1768780799999, "quote_volume": 169129.03674, "trades": 1476, "taker_buy_base": 326711.7, "taker_buy_quote": 69330.97676 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2061, "high": 0.2061, "low": 0.185, "close": 0.1932, "volume": 5784331.4, "close_time": 1768784399999, "quote_volume": 1125887.30084, "trades": 5808, "taker_buy_base": 3013211.7, "taker_buy_quote": 586913.64586 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1931, "high": 0.1949, "low": 0.1918, "close": 0.1943, "volume": 666037.9, "close_time": 1768787999999, "quote_volume": 128731.40402, "trades": 851, "taker_buy_base": 289972.4, "taker_buy_quote": 56072.67692 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1942, "high": 0.1956, "low": 0.1936, "close": 0.1943, "volume": 238053.5, "close_time": 1768791599999, "quote_volume": 46336.30927, "trades": 498, "taker_buy_base": 63509.6, "taker_buy_quote": 12358.00854 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1941, "high": 0.1942, "low": 0.192, "close": 0.1931, "volume": 245991.2, "close_time": 1768795199999, "quote_volume": 47508.07214, "trades": 374, "taker_buy_base": 114016.2, "taker_buy_quote": 22017.13277 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.193, "high": 0.1932, "low": 0.1909, "close": 0.191, "volume": 404487.1, "close_time": 1768798799999, "quote_volume": 77753.59936, "trades": 460, "taker_buy_base": 209831.6, "taker_buy_quote": 40360.23805 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1912, "high": 0.1921, "low": 0.1905, "close": 0.192, "volume": 525700.9, "close_time": 1768802399999, "quote_volume": 100543.0032, "trades": 622, "taker_buy_base": 266946.6, "taker_buy_quote": 51055.82319 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1919, "high": 0.1924, "low": 0.1911, "close": 0.1914, "volume": 242178.5, "close_time": 1768805999999, "quote_volume": 46452.75922, "trades": 330, "taker_buy_base": 135832.8, "taker_buy_quote": 26056.17095 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1916, "high": 0.1934, "low": 0.1912, "close": 0.1923, "volume": 627743.9, "close_time": 1768809599999, "quote_volume": 120504.04545, "trades": 525, "taker_buy_base": 159926.3, "taker_buy_quote": 30738.78149 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1923, "high": 0.1934, "low": 0.1916, "close": 0.193, "volume": 916111.9, "close_time": 1768813199999, "quote_volume": 176627.41065, "trades": 726, "taker_buy_base": 613321.5, "taker_buy_quote": 118298.02791 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.193, "high": 0.1933, "low": 0.1922, "close": 0.1926, "volume": 115906.5, "close_time": 1768816799999, "quote_volume": 22337.31517, "trades": 236, "taker_buy_base": 61382.4, "taker_buy_quote": 11829.61406 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1923, "high": 0.1923, "low": 0.1905, "close": 0.1914, "volume": 240468.4, "close_time": 1768820399999, "quote_volume": 46021.27155, "trades": 274, "taker_buy_base": 138783.2, "taker_buy_quote": 26550.48372 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1916, "high": 0.1922, "low": 0.1905, "close": 0.1905, "volume": 587834.7, "close_time": 1768823999999, "quote_volume": 112528.79171, "trades": 367, "taker_buy_base": 155671.3, "taker_buy_quote": 29804.67275 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1887, "close": 0.1895, "volume": 912521.7, "close_time": 1768827599999, "quote_volume": 173099.52679, "trades": 798, "taker_buy_base": 256900.0, "taker_buy_quote": 48718.44715 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1895, "high": 0.1904, "low": 0.1889, "close": 0.1899, "volume": 720746.8, "close_time": 1768831199999, "quote_volume": 136800.91066, "trades": 1209, "taker_buy_base": 471726.4, "taker_buy_quote": 89546.91841 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.19, "high": 0.1919, "low": 0.1897, "close": 0.1912, "volume": 392710.6, "close_time": 1768834799999, "quote_volume": 74910.60916, "trades": 593, "taker_buy_base": 152464.8, "taker_buy_quote": 29061.6508 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1912, "high": 0.1917, "low": 0.1901, "close": 0.1914, "volume": 331391.2, "close_time": 1768838399999, "quote_volume": 63284.99234, "trades": 391, "taker_buy_base": 152226.0, "taker_buy_quote": 29059.8022 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1912, "high": 0.194, "low": 0.191, "close": 0.1938, "volume": 315450.4, "close_time": 1768841999999, "quote_volume": 60649.78873, "trades": 449, "taker_buy_base": 159849.1, "taker_buy_quote": 30750.61577 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1937, "high": 0.1941, "low": 0.193, "close": 0.1934, "volume": 190164.7, "close_time": 1768845599999, "quote_volume": 36808.24618, "trades": 281, "taker_buy_base": 83879.2, "taker_buy_quote": 16241.41356 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1934, "high": 0.1939, "low": 0.1923, "close": 0.1939, "volume": 170013.7, "close_time": 1768849199999, "quote_volume": 32814.40486, "trades": 249, "taker_buy_base": 84469.6, "taker_buy_quote": 16307.78211 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.194, "high": 0.1971, "low": 0.194, "close": 0.1956, "volume": 524512.0, "close_time": 1768852799999, "quote_volume": 102639.49416, "trades": 522, "taker_buy_base": 321654.2, "taker_buy_quote": 62874.24173 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1957, "high": 0.196, "low": 0.1943, "close": 0.195, "volume": 271586.7, "close_time": 1768856399999, "quote_volume": 52962.02928, "trades": 263, "taker_buy_base": 134624.7, "taker_buy_quote": 26266.53773 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1951, "high": 0.1955, "low": 0.193, "close": 0.1934, "volume": 143805.4, "close_time": 1768859999999, "quote_volume": 27893.81996, "trades": 220, "taker_buy_base": 72614.1, "taker_buy_quote": 14109.19768 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1932, "high": 0.1939, "low": 0.1916, "close": 0.1917, "volume": 208526.9, "close_time": 1768863599999, "quote_volume": 40208.66353, "trades": 251, "taker_buy_base": 143854.9, "taker_buy_quote": 27744.81732 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1917, "high": 0.1943, "low": 0.191, "close": 0.1933, "volume": 253025.6, "close_time": 1768867199999, "quote_volume": 48644.98648, "trades": 418, "taker_buy_base": 80751.6, "taker_buy_quote": 15571.62536 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1934, "high": 0.1935, "low": 0.1921, "close": 0.1924, "volume": 191480.1, "close_time": 1768870799999, "quote_volume": 36940.37892, "trades": 359, "taker_buy_base": 85548.4, "taker_buy_quote": 16498.02879 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1922, "high": 0.1936, "low": 0.1912, "close": 0.1924, "volume": 117274.9, "close_time": 1768874399999, "quote_volume": 22561.50065, "trades": 301, "taker_buy_base": 63392.5, "taker_buy_quote": 12192.06973 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1923, "high": 0.1941, "low": 0.1911, "close": 0.1937, "volume": 311247.3, "close_time": 1768877999999, "quote_volume": 59954.40782, "trades": 477, "taker_buy_base": 183489.2, "taker_buy_quote": 35341.53275 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1938, "high": 0.1945, "low": 0.1926, "close": 0.1939, "volume": 353570.9, "close_time": 1768881599999, "quote_volume": 68413.59161, "trades": 449, "taker_buy_base": 222349.8, "taker_buy_quote": 43013.84077 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1937, "high": 0.1942, "low": 0.1927, "close": 0.193, "volume": 212109.2, "close_time": 1768885199999, "quote_volume": 41026.21673, "trades": 349, "taker_buy_base": 80957.1, "taker_buy_quote": 15655.06029 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.193, "high": 0.194, "low": 0.1918, "close": 0.1928, "volume": 463411.8, "close_time": 1768888799999, "quote_volume": 89515.08786, "trades": 767, "taker_buy_base": 231770.0, "taker_buy_quote": 44781.23124 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1927, "high": 0.1927, "low": 0.1897, "close": 0.1907, "volume": 428739.7, "close_time": 1768892399999, "quote_volume": 81818.23084, "trades": 634, "taker_buy_base": 156607.4, "taker_buy_quote": 29895.77816 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1907, "high": 0.1919, "low": 0.1899, "close": 0.1899, "volume": 234813.6, "close_time": 1768895999999, "quote_volume": 44816.58277, "trades": 378, "taker_buy_base": 89729.2, "taker_buy_quote": 17135.25535 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1899, "high": 0.19, "low": 0.1872, "close": 0.1888, "volume": 842467.4, "close_time": 1768899599999, "quote_volume": 158896.40536, "trades": 836, "taker_buy_base": 251102.0, "taker_buy_quote": 47355.58739 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1887, "high": 0.1903, "low": 0.188, "close": 0.1902, "volume": 224434.2, "close_time": 1768903199999, "quote_volume": 42328.9367, "trades": 354, "taker_buy_base": 126371.6, "taker_buy_quote": 23835.6338 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1902, "high": 0.1931, "low": 0.1897, "close": 0.1901, "volume": 585393.1, "close_time": 1768906799999, "quote_volume": 111980.89833, "trades": 645, "taker_buy_base": 334214.4, "taker_buy_quote": 63923.71649 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1901, "high": 0.1904, "low": 0.1886, "close": 0.1889, "volume": 1216696.5, "close_time": 1768910399999, "quote_volume": 230296.2324, "trades": 757, "taker_buy_base": 312971.5, "taker_buy_quote": 59299.01273 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.189, "high": 0.1907, "low": 0.1887, "close": 0.1903, "volume": 301830.9, "close_time": 1768913999999, "quote_volume": 57301.48376, "trades": 417, "taker_buy_base": 145172.9, "taker_buy_quote": 27576.62999 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.19, "high": 0.1903, "low": 0.1876, "close": 0.1882, "volume": 333884.2, "close_time": 1768917599999, "quote_volume": 63091.23529, "trades": 541, "taker_buy_base": 182082.1, "taker_buy_quote": 34427.54956 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1883, "high": 0.1909, "low": 0.1876, "close": 0.1889, "volume": 603498.4, "close_time": 1768921199999, "quote_volume": 113928.09348, "trades": 984, "taker_buy_base": 250786.9, "taker_buy_quote": 47379.83286 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1889, "high": 0.189, "low": 0.1857, "close": 0.1872, "volume": 693531.0, "close_time": 1768924799999, "quote_volume": 129660.02574, "trades": 906, "taker_buy_base": 207863.4, "taker_buy_quote": 38902.94039 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1872, "high": 0.1881, "low": 0.1833, "close": 0.1846, "volume": 661821.0, "close_time": 1768928399999, "quote_volume": 122966.99254, "trades": 916, "taker_buy_base": 196112.1, "taker_buy_quote": 36462.01367 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1845, "high": 0.1862, "low": 0.1825, "close": 0.1838, "volume": 395048.1, "close_time": 1768931999999, "quote_volume": 72699.77195, "trades": 627, "taker_buy_base": 238994.8, "taker_buy_quote": 43970.28787 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1839, "high": 0.1844, "low": 0.1818, "close": 0.1831, "volume": 470197.0, "close_time": 1768935599999, "quote_volume": 86173.71407, "trades": 555, "taker_buy_base": 175553.3, "taker_buy_quote": 32165.68226 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1832, "high": 0.1842, "low": 0.1827, "close": 0.1837, "volume": 188681.8, "close_time": 1768939199999, "quote_volume": 34601.16692, "trades": 286, "taker_buy_base": 115780.3, "taker_buy_quote": 21227.94249 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1836, "high": 0.1853, "low": 0.1829, "close": 0.1846, "volume": 301079.9, "close_time": 1768942799999, "quote_volume": 55573.78414, "trades": 408, "taker_buy_base": 166868.4, "taker_buy_quote": 30822.81682 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1848, "high": 0.1851, "low": 0.1831, "close": 0.1834, "volume": 187297.0, "close_time": 1768946399999, "quote_volume": 34434.19802, "trades": 284, "taker_buy_base": 82918.4, "taker_buy_quote": 15254.29576 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1834, "high": 0.1837, "low": 0.1794, "close": 0.1822, "volume": 440902.0, "close_time": 1768949999999, "quote_volume": 79929.77779, "trades": 825, "taker_buy_base": 185146.3, "taker_buy_quote": 33612.7327 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1822, "high": 0.1823, "low": 0.1811, "close": 0.1818, "volume": 287879.1, "close_time": 1768953599999, "quote_volume": 52325.1013, "trades": 517, "taker_buy_base": 160957.9, "taker_buy_quote": 29255.07832 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1818, "high": 0.1847, "low": 0.1817, "close": 0.1845, "volume": 515894.5, "close_time": 1768957199999, "quote_volume": 94459.44262, "trades": 559, "taker_buy_base": 254132.2, "taker_buy_quote": 46582.07098 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1845, "high": 0.1857, "low": 0.1844, "close": 0.185, "volume": 232248.9, "close_time": 1768960799999, "quote_volume": 43006.81494, "trades": 263, "taker_buy_base": 160071.4, "taker_buy_quote": 29647.59984 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1851, "high": 0.1869, "low": 0.1851, "close": 0.1868, "volume": 192728.7, "close_time": 1768964399999, "quote_volume": 35887.20241, "trades": 198, "taker_buy_base": 95609.3, "taker_buy_quote": 17803.50439 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1868, "high": 0.1877, "low": 0.1861, "close": 0.1866, "volume": 176666.2, "close_time": 1768967999999, "quote_volume": 33050.75911, "trades": 213, "taker_buy_base": 113762.3, "taker_buy_quote": 21286.19198 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1866, "high": 0.1869, "low": 0.1861, "close": 0.1867, "volume": 76660.1, "close_time": 1768971599999, "quote_volume": 14298.03422, "trades": 258, "taker_buy_base": 42959.6, "taker_buy_quote": 8014.58399 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1867, "high": 0.1874, "low": 0.1863, "close": 0.1871, "volume": 337976.4, "close_time": 1768975199999, "quote_volume": 63156.23034, "trades": 518, "taker_buy_base": 270421.5, "taker_buy_quote": 50526.42826 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1871, "high": 0.1871, "low": 0.186, "close": 0.1862, "volume": 196176.9, "close_time": 1768978799999, "quote_volume": 36621.91552, "trades": 242, "taker_buy_base": 114094.8, "taker_buy_quote": 21310.22294 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1861, "high": 0.1871, "low": 0.1858, "close": 0.1864, "volume": 138074.2, "close_time": 1768982399999, "quote_volume": 25738.79423, "trades": 189, "taker_buy_base": 71214.0, "taker_buy_quote": 13277.14807 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1863, "high": 0.1867, "low": 0.1844, "close": 0.1854, "volume": 106419.3, "close_time": 1768985999999, "quote_volume": 19796.25399, "trades": 180, "taker_buy_base": 68238.7, "taker_buy_quote": 12698.34857 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1854, "high": 0.1855, "low": 0.1844, "close": 0.1847, "volume": 86936.7, "close_time": 1768989599999, "quote_volume": 16069.14891, "trades": 153, "taker_buy_base": 43031.5, "taker_buy_quote": 7954.46739 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1846, "high": 0.1857, "low": 0.1839, "close": 0.1841, "volume": 89995.2, "close_time": 1768993199999, "quote_volume": 16621.72603, "trades": 181, "taker_buy_base": 57798.3, "taker_buy_quote": 10677.8628 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.184, "high": 0.1846, "low": 0.1819, "close": 0.1823, "volume": 180352.8, "close_time": 1768996799999, "quote_volume": 33073.66854, "trades": 297, "taker_buy_base": 98525.0, "taker_buy_quote": 18088.27843 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1823, "high": 0.1825, "low": 0.1791, "close": 0.1813, "volume": 667697.6, "close_time": 1769000399999, "quote_volume": 120474.01749, "trades": 818, "taker_buy_base": 253292.7, "taker_buy_quote": 45740.53668 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1812, "high": 0.182, "low": 0.1798, "close": 0.1804, "volume": 248179.6, "close_time": 1769003999999, "quote_volume": 44893.27524, "trades": 343, "taker_buy_base": 134685.3, "taker_buy_quote": 24368.10206 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1802, "high": 0.1875, "low": 0.1802, "close": 0.1872, "volume": 1085028.7, "close_time": 1769007599999, "quote_volume": 200296.82852, "trades": 1515, "taker_buy_base": 676821.1, "taker_buy_quote": 125006.33917 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1871, "high": 0.19, "low": 0.1864, "close": 0.19, "volume": 962455.5, "close_time": 1769011199999, "quote_volume": 180837.24435, "trades": 1252, "taker_buy_base": 604878.4, "taker_buy_quote": 113682.4581 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.19, "high": 0.1902, "low": 0.1806, "close": 0.181, "volume": 845137.6, "close_time": 1769014799999, "quote_volume": 157032.04223, "trades": 1334, "taker_buy_base": 327731.6, "taker_buy_quote": 60825.50052 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.181, "high": 0.1835, "low": 0.1793, "close": 0.1815, "volume": 685522.2, "close_time": 1769018399999, "quote_volume": 124263.38053, "trades": 1240, "taker_buy_base": 341222.8, "taker_buy_quote": 61907.59756 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1815, "high": 0.1839, "low": 0.1806, "close": 0.1828, "volume": 438908.0, "close_time": 1769021999999, "quote_volume": 79872.71489, "trades": 820, "taker_buy_base": 186826.9, "taker_buy_quote": 34011.16127 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1829, "high": 0.1903, "low": 0.1819, "close": 0.1901, "volume": 1177091.0, "close_time": 1769025599999, "quote_volume": 219947.80789, "trades": 1762, "taker_buy_base": 671581.8, "taker_buy_quote": 125288.74997 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1901, "high": 0.1903, "low": 0.1862, "close": 0.1886, "volume": 420945.8, "close_time": 1769029199999, "quote_volume": 78981.30192, "trades": 861, "taker_buy_base": 232259.3, "taker_buy_quote": 43569.78346 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1887, "high": 0.1899, "low": 0.188, "close": 0.1889, "volume": 251512.3, "close_time": 1769032799999, "quote_volume": 47508.532, "trades": 456, "taker_buy_base": 118306.4, "taker_buy_quote": 22346.97367 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1889, "high": 0.1897, "low": 0.1864, "close": 0.1868, "volume": 318631.7, "close_time": 1769036399999, "quote_volume": 59859.08629, "trades": 337, "taker_buy_base": 196578.4, "taker_buy_quote": 36957.38005 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1867, "high": 0.1875, "low": 0.1839, "close": 0.1849, "volume": 542579.2, "close_time": 1769039999999, "quote_volume": 100779.00278, "trades": 637, "taker_buy_base": 176506.6, "taker_buy_quote": 32814.30277 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.185, "high": 0.1867, "low": 0.185, "close": 0.1862, "volume": 373325.0, "close_time": 1769043599999, "quote_volume": 69381.65661, "trades": 429, "taker_buy_base": 255247.0, "taker_buy_quote": 47442.12877 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.186, "high": 0.1884, "low": 0.1858, "close": 0.1883, "volume": 161021.7, "close_time": 1769047199999, "quote_volume": 30107.52702, "trades": 358, "taker_buy_base": 75417.7, "taker_buy_quote": 14094.53234 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1874, "close": 0.1879, "volume": 153593.2, "close_time": 1769050799999, "quote_volume": 28879.69023, "trades": 272, "taker_buy_base": 97308.5, "taker_buy_quote": 18296.21697 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1879, "high": 0.1884, "low": 0.1859, "close": 0.1862, "volume": 93274.9, "close_time": 1769054399999, "quote_volume": 17457.08232, "trades": 212, "taker_buy_base": 56351.1, "taker_buy_quote": 10539.82492 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1861, "high": 0.1866, "low": 0.1854, "close": 0.1859, "volume": 174354.2, "close_time": 1769057999999, "quote_volume": 32451.91945, "trades": 311, "taker_buy_base": 91064.8, "taker_buy_quote": 16948.41631 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.186, "high": 0.1862, "low": 0.184, "close": 0.1844, "volume": 216355.2, "close_time": 1769061599999, "quote_volume": 40086.5669, "trades": 349, "taker_buy_base": 86740.5, "taker_buy_quote": 16077.59392 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1844, "high": 0.1848, "low": 0.1816, "close": 0.182, "volume": 375180.3, "close_time": 1769065199999, "quote_volume": 68467.69597, "trades": 541, "taker_buy_base": 168248.8, "taker_buy_quote": 30677.28861 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.182, "high": 0.1822, "low": 0.1797, "close": 0.1799, "volume": 500735.9, "close_time": 1769068799999, "quote_volume": 90469.9282, "trades": 757, "taker_buy_base": 204738.6, "taker_buy_quote": 36985.38562 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.18, "high": 0.1816, "low": 0.1788, "close": 0.1815, "volume": 681264.8, "close_time": 1769072399999, "quote_volume": 122725.81423, "trades": 600, "taker_buy_base": 355849.7, "taker_buy_quote": 64130.63081 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1816, "high": 0.183, "low": 0.1813, "close": 0.1823, "volume": 274824.0, "close_time": 1769075999999, "quote_volume": 50127.22226, "trades": 259, "taker_buy_base": 120523.3, "taker_buy_quote": 21998.36898 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1823, "high": 0.1823, "low": 0.1815, "close": 0.182, "volume": 174111.3, "close_time": 1769079599999, "quote_volume": 31664.76706, "trades": 174, "taker_buy_base": 117036.5, "taker_buy_quote": 21286.29784 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1802, "close": 0.1806, "volume": 175447.3, "close_time": 1769083199999, "quote_volume": 31715.08962, "trades": 168, "taker_buy_base": 66994.8, "taker_buy_quote": 12117.53657 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1804, "high": 0.1805, "low": 0.1793, "close": 0.1793, "volume": 242738.8, "close_time": 1769086799999, "quote_volume": 43688.15264, "trades": 277, "taker_buy_base": 59493.1, "taker_buy_quote": 10705.2367 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1795, "high": 0.1806, "low": 0.1781, "close": 0.1789, "volume": 289496.8, "close_time": 1769090399999, "quote_volume": 51821.72689, "trades": 405, "taker_buy_base": 134947.0, "taker_buy_quote": 24172.42387 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1789, "high": 0.1795, "low": 0.1765, "close": 0.1769, "volume": 303602.8, "close_time": 1769093999999, "quote_volume": 54061.73963, "trades": 589, "taker_buy_base": 126050.0, "taker_buy_quote": 22432.36923 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1768, "high": 0.1782, "low": 0.1748, "close": 0.1768, "volume": 265699.1, "close_time": 1769097599999, "quote_volume": 46824.37934, "trades": 629, "taker_buy_base": 126565.1, "taker_buy_quote": 22321.26864 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1769, "high": 0.179, "low": 0.1761, "close": 0.1785, "volume": 444097.8, "close_time": 1769101199999, "quote_volume": 78768.05515, "trades": 804, "taker_buy_base": 251615.2, "taker_buy_quote": 44641.47399 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1788, "high": 0.18, "low": 0.1777, "close": 0.1789, "volume": 337100.1, "close_time": 1769104799999, "quote_volume": 60372.6896, "trades": 456, "taker_buy_base": 196023.5, "taker_buy_quote": 35151.29818 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1788, "high": 0.1794, "low": 0.1773, "close": 0.1773, "volume": 265998.7, "close_time": 1769108399999, "quote_volume": 47474.62172, "trades": 383, "taker_buy_base": 111635.1, "taker_buy_quote": 19933.17312 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1773, "high": 0.1781, "low": 0.1767, "close": 0.1773, "volume": 266897.5, "close_time": 1769111999999, "quote_volume": 47321.99707, "trades": 425, "taker_buy_base": 150361.4, "taker_buy_quote": 26662.0498 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1757, "close": 0.1764, "volume": 163902.0, "close_time": 1769115599999, "quote_volume": 28946.10766, "trades": 310, "taker_buy_base": 61677.9, "taker_buy_quote": 10888.52293 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1764, "high": 0.1771, "low": 0.1754, "close": 0.1761, "volume": 924130.8, "close_time": 1769119199999, "quote_volume": 162730.51179, "trades": 578, "taker_buy_base": 235752.8, "taker_buy_quote": 41592.80553 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1761, "high": 0.1776, "low": 0.176, "close": 0.1765, "volume": 335758.5, "close_time": 1769122799999, "quote_volume": 59288.6616, "trades": 265, "taker_buy_base": 191865.4, "taker_buy_quote": 33876.44766 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1764, "high": 0.1775, "low": 0.1756, "close": 0.1774, "volume": 187991.1, "close_time": 1769126399999, "quote_volume": 33206.21599, "trades": 201, "taker_buy_base": 104111.8, "taker_buy_quote": 18390.21903 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1776, "high": 0.1777, "low": 0.1766, "close": 0.1771, "volume": 153611.0, "close_time": 1769129999999, "quote_volume": 27207.79188, "trades": 195, "taker_buy_base": 100476.0, "taker_buy_quote": 17797.69269 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1771, "high": 0.1783, "low": 0.177, "close": 0.1782, "volume": 181359.7, "close_time": 1769133599999, "quote_volume": 32258.15182, "trades": 239, "taker_buy_base": 111174.8, "taker_buy_quote": 19769.59239 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1782, "high": 0.1784, "low": 0.1777, "close": 0.1777, "volume": 116316.0, "close_time": 1769137199999, "quote_volume": 20700.34685, "trades": 130, "taker_buy_base": 56899.0, "taker_buy_quote": 10129.48585 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1777, "high": 0.1799, "low": 0.1777, "close": 0.1795, "volume": 151340.5, "close_time": 1769140799999, "quote_volume": 27112.12657, "trades": 314, "taker_buy_base": 102564.0, "taker_buy_quote": 18369.73963 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1795, "high": 0.1813, "low": 0.1791, "close": 0.1811, "volume": 243038.3, "close_time": 1769144399999, "quote_volume": 43673.08683, "trades": 340, "taker_buy_base": 139705.7, "taker_buy_quote": 25124.74413 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.181, "high": 0.181, "low": 0.1793, "close": 0.1799, "volume": 146105.6, "close_time": 1769147999999, "quote_volume": 26317.43908, "trades": 223, "taker_buy_base": 83005.6, "taker_buy_quote": 14963.38741 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.18, "high": 0.1804, "low": 0.178, "close": 0.1781, "volume": 247532.2, "close_time": 1769151599999, "quote_volume": 44315.94202, "trades": 354, "taker_buy_base": 76851.6, "taker_buy_quote": 13775.75037 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1782, "high": 0.1792, "low": 0.178, "close": 0.1789, "volume": 97776.8, "close_time": 1769155199999, "quote_volume": 17456.63008, "trades": 179, "taker_buy_base": 59670.0, "taker_buy_quote": 10650.14248 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1789, "high": 0.1796, "low": 0.177, "close": 0.1773, "volume": 230475.4, "close_time": 1769158799999, "quote_volume": 41112.0381, "trades": 286, "taker_buy_base": 133599.8, "taker_buy_quote": 23847.73388 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1776, "high": 0.1782, "low": 0.1769, "close": 0.1776, "volume": 198305.9, "close_time": 1769162399999, "quote_volume": 35198.478, "trades": 208, "taker_buy_base": 59389.1, "taker_buy_quote": 10546.29828 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1776, "high": 0.1778, "low": 0.1768, "close": 0.1772, "volume": 93643.1, "close_time": 1769165999999, "quote_volume": 16607.239, "trades": 182, "taker_buy_base": 36167.6, "taker_buy_quote": 6414.44525 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1772, "high": 0.178, "low": 0.1771, "close": 0.1778, "volume": 101729.6, "close_time": 1769169599999, "quote_volume": 18062.18877, "trades": 186, "taker_buy_base": 56623.3, "taker_buy_quote": 10051.6004 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1778, "high": 0.1786, "low": 0.1771, "close": 0.178, "volume": 235189.3, "close_time": 1769173199999, "quote_volume": 41852.38632, "trades": 220, "taker_buy_base": 111510.3, "taker_buy_quote": 19855.72539 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.178, "high": 0.1784, "low": 0.1773, "close": 0.1775, "volume": 140499.6, "close_time": 1769176799999, "quote_volume": 25005.13277, "trades": 203, "taker_buy_base": 50601.9, "taker_buy_quote": 9007.93989 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1774, "high": 0.1778, "low": 0.1731, "close": 0.1751, "volume": 714352.9, "close_time": 1769180399999, "quote_volume": 125016.1188, "trades": 925, "taker_buy_base": 304223.5, "taker_buy_quote": 53359.49171 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.175, "high": 0.1783, "low": 0.174, "close": 0.178, "volume": 653303.0, "close_time": 1769183999999, "quote_volume": 114996.64515, "trades": 807, "taker_buy_base": 338700.7, "taker_buy_quote": 59667.13853 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.178, "high": 0.1803, "low": 0.1762, "close": 0.1786, "volume": 349232.1, "close_time": 1769187599999, "quote_volume": 62224.13126, "trades": 607, "taker_buy_base": 176570.2, "taker_buy_quote": 31507.88151 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1786, "high": 0.1824, "low": 0.1773, "close": 0.1799, "volume": 803246.9, "close_time": 1769191199999, "quote_volume": 145168.30248, "trades": 844, "taker_buy_base": 433528.5, "taker_buy_quote": 78306.62427 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1799, "high": 0.1816, "low": 0.1795, "close": 0.1803, "volume": 339432.1, "close_time": 1769194799999, "quote_volume": 61366.79578, "trades": 411, "taker_buy_base": 116169.7, "taker_buy_quote": 21006.57906 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1801, "high": 0.1801, "low": 0.1767, "close": 0.1774, "volume": 524289.7, "close_time": 1769198399999, "quote_volume": 93363.03695, "trades": 641, "taker_buy_base": 131120.6, "taker_buy_quote": 23351.74715 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1774, "high": 0.1776, "low": 0.1751, "close": 0.176, "volume": 389025.9, "close_time": 1769201999999, "quote_volume": 68460.81938, "trades": 449, "taker_buy_base": 130539.6, "taker_buy_quote": 22991.97874 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1759, "high": 0.1776, "low": 0.1759, "close": 0.1768, "volume": 149399.6, "close_time": 1769205599999, "quote_volume": 26424.80031, "trades": 212, "taker_buy_base": 65389.1, "taker_buy_quote": 11561.61262 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1768, "high": 0.1779, "low": 0.1768, "close": 0.1778, "volume": 94806.0, "close_time": 1769209199999, "quote_volume": 16813.05787, "trades": 185, "taker_buy_base": 56228.8, "taker_buy_quote": 9965.63092 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1776, "high": 0.1777, "low": 0.1767, "close": 0.1767, "volume": 141273.5, "close_time": 1769212799999, "quote_volume": 25019.86173, "trades": 114, "taker_buy_base": 69926.6, "taker_buy_quote": 12386.81387 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1766, "high": 0.1774, "low": 0.1765, "close": 0.1768, "volume": 71964.4, "close_time": 1769216399999, "quote_volume": 12733.13926, "trades": 110, "taker_buy_base": 23828.4, "taker_buy_quote": 4215.28042 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1768, "high": 0.1771, "low": 0.1762, "close": 0.177, "volume": 43406.6, "close_time": 1769219999999, "quote_volume": 7671.87178, "trades": 66, "taker_buy_base": 20355.7, "taker_buy_quote": 3598.37764 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1772, "high": 0.1782, "low": 0.1772, "close": 0.1781, "volume": 190780.0, "close_time": 1769223599999, "quote_volume": 33935.6863, "trades": 169, "taker_buy_base": 134795.0, "taker_buy_quote": 23978.078 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1782, "high": 0.1797, "low": 0.1781, "close": 0.1794, "volume": 123689.5, "close_time": 1769227199999, "quote_volume": 22148.14676, "trades": 220, "taker_buy_base": 63011.2, "taker_buy_quote": 11283.03143 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1795, "high": 0.181, "low": 0.1781, "close": 0.1782, "volume": 878805.0, "close_time": 1769230799999, "quote_volume": 157758.37447, "trades": 622, "taker_buy_base": 404052.0, "taker_buy_quote": 72576.53299 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1782, "high": 0.1783, "low": 0.1775, "close": 0.1779, "volume": 43718.6, "close_time": 1769234399999, "quote_volume": 7773.50685, "trades": 97, "taker_buy_base": 13153.3, "taker_buy_quote": 2339.51281 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1779, "high": 0.1784, "low": 0.1777, "close": 0.1782, "volume": 118462.4, "close_time": 1769237999999, "quote_volume": 21101.66191, "trades": 172, "taker_buy_base": 24281.9, "taker_buy_quote": 4326.46699 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1782, "high": 0.1784, "low": 0.1774, "close": 0.1774, "volume": 147942.7, "close_time": 1769241599999, "quote_volume": 26310.47528, "trades": 150, "taker_buy_base": 68004.1, "taker_buy_quote": 12100.16167 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1774, "high": 0.1779, "low": 0.1772, "close": 0.1779, "volume": 135980.3, "close_time": 1769245199999, "quote_volume": 24150.3699, "trades": 131, "taker_buy_base": 42548.5, "taker_buy_quote": 7557.69515 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1777, "high": 0.1778, "low": 0.1767, "close": 0.1767, "volume": 106407.9, "close_time": 1769248799999, "quote_volume": 18841.87467, "trades": 133, "taker_buy_base": 33465.6, "taker_buy_quote": 5924.96522 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1767, "high": 0.1781, "low": 0.1766, "close": 0.1781, "volume": 192716.5, "close_time": 1769252399999, "quote_volume": 34140.72176, "trades": 314, "taker_buy_base": 92399.4, "taker_buy_quote": 16354.51244 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1779, "high": 0.1782, "low": 0.1777, "close": 0.1778, "volume": 129308.3, "close_time": 1769255999999, "quote_volume": 23008.15128, "trades": 130, "taker_buy_base": 75825.9, "taker_buy_quote": 13494.60291 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1778, "high": 0.1782, "low": 0.1775, "close": 0.1777, "volume": 117172.3, "close_time": 1769259599999, "quote_volume": 20838.0617, "trades": 307, "taker_buy_base": 55205.3, "taker_buy_quote": 9822.22603 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1777, "high": 0.1779, "low": 0.1768, "close": 0.1768, "volume": 120611.6, "close_time": 1769263199999, "quote_volume": 21414.31792, "trades": 243, "taker_buy_base": 78733.0, "taker_buy_quote": 13978.25633 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1768, "high": 0.178, "low": 0.1764, "close": 0.1771, "volume": 146057.8, "close_time": 1769266799999, "quote_volume": 25884.34175, "trades": 249, "taker_buy_base": 60139.0, "taker_buy_quote": 10664.6791 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1772, "high": 0.1776, "low": 0.1758, "close": 0.176, "volume": 188388.3, "close_time": 1769270399999, "quote_volume": 33277.60775, "trades": 270, "taker_buy_base": 78401.8, "taker_buy_quote": 13873.83299 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.176, "high": 0.1766, "low": 0.1752, "close": 0.1763, "volume": 104719.5, "close_time": 1769273999999, "quote_volume": 18415.79571, "trades": 169, "taker_buy_base": 58243.4, "taker_buy_quote": 10240.63702 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1763, "high": 0.1764, "low": 0.1757, "close": 0.1762, "volume": 87523.6, "close_time": 1769277599999, "quote_volume": 15406.61447, "trades": 197, "taker_buy_base": 44416.1, "taker_buy_quote": 7818.25564 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1754, "close": 0.1756, "volume": 244127.9, "close_time": 1769281199999, "quote_volume": 42922.27737, "trades": 268, "taker_buy_base": 92045.9, "taker_buy_quote": 16183.9002 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1756, "high": 0.1757, "low": 0.1751, "close": 0.1755, "volume": 142932.3, "close_time": 1769284799999, "quote_volume": 25088.59494, "trades": 155, "taker_buy_base": 82213.9, "taker_buy_quote": 14431.76744 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1754, "high": 0.177, "low": 0.1754, "close": 0.1767, "volume": 250491.0, "close_time": 1769288399999, "quote_volume": 44172.13648, "trades": 215, "taker_buy_base": 148557.7, "taker_buy_quote": 26196.99465 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1758, "close": 0.1762, "volume": 68550.7, "close_time": 1769291999999, "quote_volume": 12085.69781, "trades": 92, "taker_buy_base": 45202.0, "taker_buy_quote": 7970.57257 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1764, "high": 0.1771, "low": 0.1762, "close": 0.1766, "volume": 123558.5, "close_time": 1769295599999, "quote_volume": 21828.59787, "trades": 130, "taker_buy_base": 60500.0, "taker_buy_quote": 10689.49922 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1768, "high": 0.1769, "low": 0.1758, "close": 0.1762, "volume": 97849.9, "close_time": 1769299199999, "quote_volume": 17260.88166, "trades": 129, "taker_buy_base": 61511.6, "taker_buy_quote": 10854.42149 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1761, "high": 0.1766, "low": 0.1758, "close": 0.1766, "volume": 116363.3, "close_time": 1769302799999, "quote_volume": 20496.74594, "trades": 230, "taker_buy_base": 77603.8, "taker_buy_quote": 13669.2839 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1767, "high": 0.177, "low": 0.1749, "close": 0.1752, "volume": 230702.5, "close_time": 1769306399999, "quote_volume": 40528.37199, "trades": 275, "taker_buy_base": 103849.3, "taker_buy_quote": 18257.1638 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1754, "high": 0.1759, "low": 0.175, "close": 0.1755, "volume": 83089.3, "close_time": 1769309999999, "quote_volume": 14594.38446, "trades": 113, "taker_buy_base": 45258.3, "taker_buy_quote": 7949.34693 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1756, "high": 0.1758, "low": 0.1741, "close": 0.1748, "volume": 135663.0, "close_time": 1769313599999, "quote_volume": 23744.77057, "trades": 218, "taker_buy_base": 65019.1, "taker_buy_quote": 11372.89246 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1743, "close": 0.1744, "volume": 202848.7, "close_time": 1769317199999, "quote_volume": 35420.33572, "trades": 248, "taker_buy_base": 86957.5, "taker_buy_quote": 15191.01599 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1738, "close": 0.1747, "volume": 90902.8, "close_time": 1769320799999, "quote_volume": 15830.19769, "trades": 148, "taker_buy_base": 45966.3, "taker_buy_quote": 8006.4896 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1746, "high": 0.175, "low": 0.1739, "close": 0.1743, "volume": 223873.4, "close_time": 1769324399999, "quote_volume": 39060.64333, "trades": 251, "taker_buy_base": 110317.3, "taker_buy_quote": 19252.48288 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1742, "high": 0.1749, "low": 0.1736, "close": 0.1748, "volume": 105967.0, "close_time": 1769327999999, "quote_volume": 18497.66341, "trades": 283, "taker_buy_base": 46822.1, "taker_buy_quote": 8176.58574 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1747, "high": 0.175, "low": 0.1732, "close": 0.1738, "volume": 349066.5, "close_time": 1769331599999, "quote_volume": 60801.35966, "trades": 345, "taker_buy_base": 103659.6, "taker_buy_quote": 18036.86951 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1737, "high": 0.1763, "low": 0.1735, "close": 0.1755, "volume": 300779.1, "close_time": 1769335199999, "quote_volume": 52622.7717, "trades": 433, "taker_buy_base": 180498.3, "taker_buy_quote": 31578.24075 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1756, "high": 0.1769, "low": 0.1754, "close": 0.1758, "volume": 444451.0, "close_time": 1769338799999, "quote_volume": 78211.05901, "trades": 386, "taker_buy_base": 342523.8, "taker_buy_quote": 60270.09353 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1757, "high": 0.176, "low": 0.1748, "close": 0.175, "volume": 110991.3, "close_time": 1769342399999, "quote_volume": 19468.60465, "trades": 152, "taker_buy_base": 61056.6, "taker_buy_quote": 10720.28426 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.175, "high": 0.175, "low": 0.1735, "close": 0.1745, "volume": 183763.2, "close_time": 1769345999999, "quote_volume": 32020.71914, "trades": 200, "taker_buy_base": 47283.1, "taker_buy_quote": 8233.45376 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1744, "high": 0.1748, "low": 0.1735, "close": 0.1745, "volume": 82872.7, "close_time": 1769349599999, "quote_volume": 14452.16547, "trades": 231, "taker_buy_base": 32427.4, "taker_buy_quote": 5655.14019 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1744, "high": 0.1746, "low": 0.1722, "close": 0.1732, "volume": 333441.0, "close_time": 1769353199999, "quote_volume": 57726.13026, "trades": 551, "taker_buy_base": 136810.4, "taker_buy_quote": 23686.12565 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1732, "high": 0.1741, "low": 0.1729, "close": 0.1732, "volume": 228584.4, "close_time": 1769356799999, "quote_volume": 39635.8693, "trades": 306, "taker_buy_base": 59376.7, "taker_buy_quote": 10293.37199 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.173, "high": 0.173, "low": 0.1673, "close": 0.1696, "volume": 1746475.7, "close_time": 1769360399999, "quote_volume": 296504.64943, "trades": 1556, "taker_buy_base": 769120.2, "taker_buy_quote": 130615.89874 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1696, "high": 0.17, "low": 0.1683, "close": 0.1689, "volume": 325426.3, "close_time": 1769363999999, "quote_volume": 55036.62179, "trades": 467, "taker_buy_base": 140681.0, "taker_buy_quote": 23788.58339 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.169, "high": 0.1692, "low": 0.1659, "close": 0.1674, "volume": 1169669.0, "close_time": 1769367599999, "quote_volume": 195318.99774, "trades": 1247, "taker_buy_base": 610833.6, "taker_buy_quote": 101875.79818 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1631, "close": 0.1642, "volume": 1113114.1, "close_time": 1769371199999, "quote_volume": 184036.16209, "trades": 1254, "taker_buy_base": 470377.7, "taker_buy_quote": 77786.39344 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1643, "high": 0.166, "low": 0.1642, "close": 0.1659, "volume": 606493.3, "close_time": 1769374799999, "quote_volume": 100148.07592, "trades": 651, "taker_buy_base": 369735.0, "taker_buy_quote": 61048.59206 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.166, "high": 0.1673, "low": 0.1659, "close": 0.1664, "volume": 339091.0, "close_time": 1769378399999, "quote_volume": 56492.33783, "trades": 415, "taker_buy_base": 189205.2, "taker_buy_quote": 31527.74078 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1665, "high": 0.1667, "low": 0.165, "close": 0.1657, "volume": 267018.8, "close_time": 1769381999999, "quote_volume": 44211.67821, "trades": 322, "taker_buy_base": 72683.3, "taker_buy_quote": 12061.86945 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1658, "high": 0.1674, "low": 0.1651, "close": 0.1671, "volume": 285852.8, "close_time": 1769385599999, "quote_volume": 47606.74756, "trades": 458, "taker_buy_base": 94504.0, "taker_buy_quote": 15736.71802 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1671, "high": 0.1687, "low": 0.1669, "close": 0.1684, "volume": 534784.0, "close_time": 1769389199999, "quote_volume": 89633.61305, "trades": 464, "taker_buy_base": 201838.2, "taker_buy_quote": 33846.37807 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1685, "high": 0.1712, "low": 0.1685, "close": 0.1704, "volume": 568490.4, "close_time": 1769392799999, "quote_volume": 96868.64399, "trades": 464, "taker_buy_base": 375539.8, "taker_buy_quote": 64047.16233 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1691, "close": 0.1692, "volume": 113303.2, "close_time": 1769396399999, "quote_volume": 19233.98362, "trades": 172, "taker_buy_base": 60242.3, "taker_buy_quote": 10227.00886 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1694, "high": 0.17, "low": 0.1678, "close": 0.1684, "volume": 233777.2, "close_time": 1769399999999, "quote_volume": 39361.54737, "trades": 304, "taker_buy_base": 181972.0, "taker_buy_quote": 30632.04319 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1685, "high": 0.1708, "low": 0.1685, "close": 0.1698, "volume": 101234.4, "close_time": 1769403599999, "quote_volume": 17179.64397, "trades": 168, "taker_buy_base": 54090.8, "taker_buy_quote": 9179.91774 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1698, "high": 0.1699, "low": 0.169, "close": 0.1691, "volume": 85232.1, "close_time": 1769407199999, "quote_volume": 14439.73726, "trades": 162, "taker_buy_base": 54011.0, "taker_buy_quote": 9152.25416 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1691, "high": 0.1709, "low": 0.1686, "close": 0.1709, "volume": 267303.2, "close_time": 1769410799999, "quote_volume": 45477.08465, "trades": 287, "taker_buy_base": 181640.2, "taker_buy_quote": 30900.3515 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.171, "high": 0.1716, "low": 0.17, "close": 0.1708, "volume": 409093.5, "close_time": 1769414399999, "quote_volume": 69880.63274, "trades": 919, "taker_buy_base": 183373.5, "taker_buy_quote": 31340.10728 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1709, "high": 0.1725, "low": 0.1704, "close": 0.1712, "volume": 478416.8, "close_time": 1769417999999, "quote_volume": 81984.29153, "trades": 1071, "taker_buy_base": 213932.9, "taker_buy_quote": 36651.41963 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1712, "high": 0.1713, "low": 0.1693, "close": 0.1696, "volume": 353764.6, "close_time": 1769421599999, "quote_volume": 60154.13653, "trades": 880, "taker_buy_base": 109992.8, "taker_buy_quote": 18713.63131 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1697, "high": 0.1706, "low": 0.1696, "close": 0.1706, "volume": 152524.2, "close_time": 1769425199999, "quote_volume": 25971.24633, "trades": 356, "taker_buy_base": 92359.9, "taker_buy_quote": 15731.69741 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1706, "high": 0.1709, "low": 0.1701, "close": 0.1703, "volume": 135236.0, "close_time": 1769428799999, "quote_volume": 23060.30228, "trades": 197, "taker_buy_base": 65180.3, "taker_buy_quote": 11111.47229 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1704, "high": 0.171, "low": 0.17, "close": 0.1705, "volume": 289540.5, "close_time": 1769432399999, "quote_volume": 49403.4829, "trades": 268, "taker_buy_base": 225298.7, "taker_buy_quote": 38446.20035 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1706, "high": 0.1715, "low": 0.1706, "close": 0.1712, "volume": 162102.5, "close_time": 1769435999999, "quote_volume": 27746.97422, "trades": 231, "taker_buy_base": 83708.8, "taker_buy_quote": 14320.3367 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1711, "high": 0.1725, "low": 0.1693, "close": 0.1718, "volume": 760195.0, "close_time": 1769439599999, "quote_volume": 129714.3536, "trades": 912, "taker_buy_base": 395747.3, "taker_buy_quote": 67530.77314 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1717, "high": 0.1732, "low": 0.169, "close": 0.1702, "volume": 685713.9, "close_time": 1769443199999, "quote_volume": 117308.07321, "trades": 1117, "taker_buy_base": 403052.0, "taker_buy_quote": 69011.37818 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1703, "high": 0.1708, "low": 0.1684, "close": 0.1699, "volume": 872286.2, "close_time": 1769446799999, "quote_volume": 148024.7719, "trades": 1187, "taker_buy_base": 443201.6, "taker_buy_quote": 75243.54018 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1681, "close": 0.1699, "volume": 507387.8, "close_time": 1769450399999, "quote_volume": 85840.69773, "trades": 806, "taker_buy_base": 215308.9, "taker_buy_quote": 36445.95608 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1698, "high": 0.1713, "low": 0.1696, "close": 0.1706, "volume": 398798.7, "close_time": 1769453999999, "quote_volume": 67902.42668, "trades": 630, "taker_buy_base": 200478.5, "taker_buy_quote": 34128.31724 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1694, "close": 0.1696, "volume": 218405.5, "close_time": 1769457599999, "quote_volume": 37211.15566, "trades": 256, "taker_buy_base": 143361.7, "taker_buy_quote": 24431.20399 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1686, "close": 0.1688, "volume": 201045.7, "close_time": 1769461199999, "quote_volume": 34031.20418, "trades": 329, "taker_buy_base": 108303.5, "taker_buy_quote": 18343.15437 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1689, "high": 0.1715, "low": 0.1686, "close": 0.1705, "volume": 425834.3, "close_time": 1769464799999, "quote_volume": 72520.06339, "trades": 565, "taker_buy_base": 249728.1, "taker_buy_quote": 42503.10614 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1706, "high": 0.171, "low": 0.17, "close": 0.1702, "volume": 171133.4, "close_time": 1769468399999, "quote_volume": 29169.45305, "trades": 219, "taker_buy_base": 116007.0, "taker_buy_quote": 19771.95875 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.17, "high": 0.1707, "low": 0.1696, "close": 0.1701, "volume": 84814.0, "close_time": 1769471999999, "quote_volume": 14429.0119, "trades": 178, "taker_buy_base": 36621.3, "taker_buy_quote": 6227.30274 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1699, "high": 0.1705, "low": 0.1694, "close": 0.1704, "volume": 99126.3, "close_time": 1769475599999, "quote_volume": 16834.2295, "trades": 165, "taker_buy_base": 44932.0, "taker_buy_quote": 7633.83178 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1702, "high": 0.1712, "low": 0.1697, "close": 0.1704, "volume": 106821.9, "close_time": 1769479199999, "quote_volume": 18203.10807, "trades": 242, "taker_buy_base": 79963.7, "taker_buy_quote": 13624.80085 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1706, "high": 0.1714, "low": 0.1702, "close": 0.1708, "volume": 239569.5, "close_time": 1769482799999, "quote_volume": 40922.59961, "trades": 371, "taker_buy_base": 107638.2, "taker_buy_quote": 18407.67886 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1706, "high": 0.1709, "low": 0.1697, "close": 0.1699, "volume": 162703.8, "close_time": 1769486399999, "quote_volume": 27671.12337, "trades": 204, "taker_buy_base": 67408.4, "taker_buy_quote": 11459.35726 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1698, "high": 0.1712, "low": 0.1698, "close": 0.1703, "volume": 110866.1, "close_time": 1769489999999, "quote_volume": 18880.10042, "trades": 224, "taker_buy_base": 71041.8, "taker_buy_quote": 12094.74434 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1692, "close": 0.1698, "volume": 82735.9, "close_time": 1769493599999, "quote_volume": 14024.90788, "trades": 113, "taker_buy_base": 51989.7, "taker_buy_quote": 8814.8058 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1687, "close": 0.1687, "volume": 134267.0, "close_time": 1769497199999, "quote_volume": 22732.19415, "trades": 150, "taker_buy_base": 75163.5, "taker_buy_quote": 12741.68119 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1687, "high": 0.1696, "low": 0.1687, "close": 0.169, "volume": 116264.0, "close_time": 1769500799999, "quote_volume": 19671.37617, "trades": 204, "taker_buy_base": 73849.3, "taker_buy_quote": 12491.22008 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1692, "high": 0.1696, "low": 0.1683, "close": 0.1686, "volume": 107535.8, "close_time": 1769504399999, "quote_volume": 18137.01034, "trades": 267, "taker_buy_base": 26588.0, "taker_buy_quote": 4483.47598 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1685, "high": 0.1686, "low": 0.1678, "close": 0.168, "volume": 252906.8, "close_time": 1769507999999, "quote_volume": 42531.45884, "trades": 293, "taker_buy_base": 89629.8, "taker_buy_quote": 15074.52628 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1674, "close": 0.1678, "volume": 195665.2, "close_time": 1769511599999, "quote_volume": 32836.72926, "trades": 302, "taker_buy_base": 89843.4, "taker_buy_quote": 15071.8263 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1678, "high": 0.1684, "low": 0.1677, "close": 0.1678, "volume": 120131.7, "close_time": 1769515199999, "quote_volume": 20178.28219, "trades": 283, "taker_buy_base": 54293.9, "taker_buy_quote": 9119.85542 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1678, "high": 0.168, "low": 0.1672, "close": 0.1675, "volume": 209805.3, "close_time": 1769518799999, "quote_volume": 35184.59175, "trades": 311, "taker_buy_base": 97380.5, "taker_buy_quote": 16333.11746 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1677, "high": 0.1678, "low": 0.1668, "close": 0.1671, "volume": 213289.1, "close_time": 1769522399999, "quote_volume": 35680.70661, "trades": 298, "taker_buy_base": 54162.8, "taker_buy_quote": 9064.46896 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1671, "high": 0.1689, "low": 0.1666, "close": 0.167, "volume": 394801.5, "close_time": 1769525999999, "quote_volume": 66289.20989, "trades": 457, "taker_buy_base": 221531.4, "taker_buy_quote": 37217.08988 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.167, "high": 0.1691, "low": 0.1668, "close": 0.169, "volume": 227361.1, "close_time": 1769529599999, "quote_volume": 38187.11693, "trades": 377, "taker_buy_base": 123579.9, "taker_buy_quote": 20764.67439 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1691, "high": 0.1717, "low": 0.1689, "close": 0.1709, "volume": 368301.8, "close_time": 1769533199999, "quote_volume": 62761.40693, "trades": 594, "taker_buy_base": 230329.1, "taker_buy_quote": 39257.88724 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1663, "close": 0.1671, "volume": 312337.6, "close_time": 1769536799999, "quote_volume": 52442.61076, "trades": 621, "taker_buy_base": 124459.9, "taker_buy_quote": 20890.49076 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.167, "high": 0.1701, "low": 0.1668, "close": 0.1695, "volume": 460782.4, "close_time": 1769540399999, "quote_volume": 77377.15024, "trades": 669, "taker_buy_base": 227537.4, "taker_buy_quote": 38253.65219 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1694, "high": 0.1704, "low": 0.1688, "close": 0.1701, "volume": 549925.7, "close_time": 1769543999999, "quote_volume": 93236.75638, "trades": 477, "taker_buy_base": 305232.3, "taker_buy_quote": 51750.61881 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1701, "high": 0.1729, "low": 0.1701, "close": 0.1725, "volume": 526198.7, "close_time": 1769547599999, "quote_volume": 90506.72111, "trades": 779, "taker_buy_base": 303477.9, "taker_buy_quote": 52190.00205 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1723, "high": 0.1725, "low": 0.1705, "close": 0.1705, "volume": 266971.6, "close_time": 1769551199999, "quote_volume": 45741.52283, "trades": 334, "taker_buy_base": 191086.2, "taker_buy_quote": 32755.71068 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1706, "high": 0.1722, "low": 0.1706, "close": 0.1716, "volume": 143834.1, "close_time": 1769554799999, "quote_volume": 24620.84692, "trades": 270, "taker_buy_base": 65918.1, "taker_buy_quote": 11283.807 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1716, "high": 0.172, "low": 0.1712, "close": 0.1714, "volume": 195856.5, "close_time": 1769558399999, "quote_volume": 33595.81889, "trades": 219, "taker_buy_base": 107353.5, "taker_buy_quote": 18412.99096 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1715, "high": 0.1719, "low": 0.1703, "close": 0.1717, "volume": 280899.3, "close_time": 1769561999999, "quote_volume": 48059.38986, "trades": 516, "taker_buy_base": 108312.4, "taker_buy_quote": 18530.00694 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1702, "close": 0.1708, "volume": 291123.6, "close_time": 1769565599999, "quote_volume": 49742.21704, "trades": 413, "taker_buy_base": 104789.8, "taker_buy_quote": 17890.37566 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1708, "high": 0.1712, "low": 0.1703, "close": 0.171, "volume": 125350.9, "close_time": 1769569199999, "quote_volume": 21400.37159, "trades": 186, "taker_buy_base": 53088.9, "taker_buy_quote": 9066.96797 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1709, "high": 0.171, "low": 0.1704, "close": 0.1706, "volume": 155159.9, "close_time": 1769572799999, "quote_volume": 26491.51928, "trades": 190, "taker_buy_base": 72677.7, "taker_buy_quote": 12409.17076 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1705, "high": 0.1706, "low": 0.1698, "close": 0.1702, "volume": 220851.4, "close_time": 1769576399999, "quote_volume": 37560.46891, "trades": 224, "taker_buy_base": 96410.6, "taker_buy_quote": 16393.60278 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1703, "high": 0.1709, "low": 0.1701, "close": 0.1709, "volume": 132723.9, "close_time": 1769579999999, "quote_volume": 22640.16063, "trades": 204, "taker_buy_base": 94601.4, "taker_buy_quote": 16138.86044 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1709, "high": 0.1714, "low": 0.1699, "close": 0.1712, "volume": 332504.4, "close_time": 1769583599999, "quote_volume": 56737.087, "trades": 403, "taker_buy_base": 155884.1, "taker_buy_quote": 26613.69598 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1712, "high": 0.1716, "low": 0.1708, "close": 0.171, "volume": 157855.3, "close_time": 1769587199999, "quote_volume": 27028.37509, "trades": 181, "taker_buy_base": 89702.1, "taker_buy_quote": 15356.44757 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1711, "high": 0.1714, "low": 0.1696, "close": 0.17, "volume": 467000.0, "close_time": 1769590799999, "quote_volume": 79555.49969, "trades": 490, "taker_buy_base": 242379.3, "taker_buy_quote": 41293.81289 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1701, "high": 0.1715, "low": 0.1696, "close": 0.1715, "volume": 140853.9, "close_time": 1769594399999, "quote_volume": 24054.7109, "trades": 236, "taker_buy_base": 72478.6, "taker_buy_quote": 12381.97015 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1715, "high": 0.1719, "low": 0.1706, "close": 0.1706, "volume": 191588.3, "close_time": 1769597999999, "quote_volume": 32800.83238, "trades": 370, "taker_buy_base": 85258.5, "taker_buy_quote": 14586.67637 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1706, "high": 0.1725, "low": 0.1703, "close": 0.1723, "volume": 222375.9, "close_time": 1769601599999, "quote_volume": 38140.53594, "trades": 451, "taker_buy_base": 134418.8, "taker_buy_quote": 23061.11712 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1703, "close": 0.1709, "volume": 295074.8, "close_time": 1769605199999, "quote_volume": 50562.56777, "trades": 560, "taker_buy_base": 123300.1, "taker_buy_quote": 21126.82759 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1703, "close": 0.1706, "volume": 333126.4, "close_time": 1769608799999, "quote_volume": 56972.84195, "trades": 469, "taker_buy_base": 170802.7, "taker_buy_quote": 29215.24898 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1705, "high": 0.1707, "low": 0.1693, "close": 0.1698, "volume": 401842.8, "close_time": 1769612399999, "quote_volume": 68309.61358, "trades": 718, "taker_buy_base": 191320.1, "taker_buy_quote": 32524.22152 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1699, "high": 0.1705, "low": 0.1682, "close": 0.1686, "volume": 367510.3, "close_time": 1769615999999, "quote_volume": 62124.53943, "trades": 726, "taker_buy_base": 156378.5, "taker_buy_quote": 26455.29306 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1686, "high": 0.1691, "low": 0.1674, "close": 0.1678, "volume": 333263.2, "close_time": 1769619599999, "quote_volume": 56005.70239, "trades": 500, "taker_buy_base": 164603.4, "taker_buy_quote": 27674.58373 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1678, "high": 0.1699, "low": 0.1668, "close": 0.169, "volume": 366787.7, "close_time": 1769623199999, "quote_volume": 61685.04439, "trades": 552, "taker_buy_base": 182500.7, "taker_buy_quote": 30724.27926 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1674, "close": 0.168, "volume": 271325.8, "close_time": 1769626799999, "quote_volume": 45619.20831, "trades": 410, "taker_buy_base": 78541.8, "taker_buy_quote": 13200.00074 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.168, "high": 0.17, "low": 0.1674, "close": 0.1697, "volume": 291338.1, "close_time": 1769630399999, "quote_volume": 49083.33803, "trades": 525, "taker_buy_base": 159172.2, "taker_buy_quote": 26811.16123 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1696, "high": 0.172, "low": 0.1695, "close": 0.1699, "volume": 494604.0, "close_time": 1769633999999, "quote_volume": 84447.30538, "trades": 661, "taker_buy_base": 287851.5, "taker_buy_quote": 49158.49459 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.17, "high": 0.1718, "low": 0.1685, "close": 0.1712, "volume": 619029.1, "close_time": 1769637599999, "quote_volume": 105414.37473, "trades": 943, "taker_buy_base": 301373.3, "taker_buy_quote": 51324.32581 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1712, "high": 0.1727, "low": 0.1702, "close": 0.1723, "volume": 279140.5, "close_time": 1769641199999, "quote_volume": 47943.93771, "trades": 458, "taker_buy_base": 118428.1, "taker_buy_quote": 20330.97865 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1723, "high": 0.1729, "low": 0.1713, "close": 0.1714, "volume": 433179.9, "close_time": 1769644799999, "quote_volume": 74469.90379, "trades": 710, "taker_buy_base": 209068.6, "taker_buy_quote": 35965.91895 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1716, "high": 0.1722, "low": 0.1702, "close": 0.1711, "volume": 246859.2, "close_time": 1769648399999, "quote_volume": 42215.04176, "trades": 500, "taker_buy_base": 124645.0, "taker_buy_quote": 21310.06289 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.171, "high": 0.1712, "low": 0.1692, "close": 0.1696, "volume": 343864.3, "close_time": 1769651999999, "quote_volume": 58465.64524, "trades": 601, "taker_buy_base": 143390.7, "taker_buy_quote": 24378.2321 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1655, "close": 0.166, "volume": 810800.8, "close_time": 1769655599999, "quote_volume": 135982.47577, "trades": 1263, "taker_buy_base": 316722.3, "taker_buy_quote": 53117.04834 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.166, "high": 0.1673, "low": 0.1654, "close": 0.1662, "volume": 376323.2, "close_time": 1769659199999, "quote_volume": 62558.73272, "trades": 688, "taker_buy_base": 187044.3, "taker_buy_quote": 31099.84103 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1661, "high": 0.1663, "low": 0.1647, "close": 0.1661, "volume": 262525.2, "close_time": 1769662799999, "quote_volume": 43457.21238, "trades": 406, "taker_buy_base": 132291.5, "taker_buy_quote": 21904.10936 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.166, "high": 0.1666, "low": 0.1657, "close": 0.1658, "volume": 182680.1, "close_time": 1769666399999, "quote_volume": 30344.59203, "trades": 287, "taker_buy_base": 77439.9, "taker_buy_quote": 12866.81894 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1659, "close": 0.1667, "volume": 249292.9, "close_time": 1769669999999, "quote_volume": 41452.99914, "trades": 399, "taker_buy_base": 137136.8, "taker_buy_quote": 22800.56557 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1662, "close": 0.1662, "volume": 144268.1, "close_time": 1769673599999, "quote_volume": 24041.29887, "trades": 316, "taker_buy_base": 51301.6, "taker_buy_quote": 8549.70302 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1649, "close": 0.1654, "volume": 414695.3, "close_time": 1769677199999, "quote_volume": 68572.00304, "trades": 500, "taker_buy_base": 210571.8, "taker_buy_quote": 34814.26404 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1647, "close": 0.1647, "volume": 210755.6, "close_time": 1769680799999, "quote_volume": 34801.44776, "trades": 238, "taker_buy_base": 117958.4, "taker_buy_quote": 19479.10277 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1637, "close": 0.164, "volume": 267471.7, "close_time": 1769684399999, "quote_volume": 43938.10046, "trades": 347, "taker_buy_base": 92328.7, "taker_buy_quote": 15164.53823 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1639, "high": 0.164, "low": 0.1629, "close": 0.1634, "volume": 449788.9, "close_time": 1769687999999, "quote_volume": 73478.68574, "trades": 478, "taker_buy_base": 145445.6, "taker_buy_quote": 23765.04427 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1625, "close": 0.1635, "volume": 285259.1, "close_time": 1769691599999, "quote_volume": 46591.67514, "trades": 337, "taker_buy_base": 140668.7, "taker_buy_quote": 22980.51838 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1634, "close": 0.1641, "volume": 139128.9, "close_time": 1769695199999, "quote_volume": 22785.53693, "trades": 223, "taker_buy_base": 68541.1, "taker_buy_quote": 11228.36861 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1641, "high": 0.1645, "low": 0.1596, "close": 0.1597, "volume": 1318332.1, "close_time": 1769698799999, "quote_volume": 213905.13504, "trades": 1260, "taker_buy_base": 501451.8, "taker_buy_quote": 81560.41347 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1541, "close": 0.1573, "volume": 3539712.9, "close_time": 1769702399999, "quote_volume": 553338.18108, "trades": 4028, "taker_buy_base": 1859949.4, "taker_buy_quote": 290703.30205 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1572, "high": 0.159, "low": 0.1556, "close": 0.159, "volume": 1230869.4, "close_time": 1769705999999, "quote_volume": 193832.20052, "trades": 1443, "taker_buy_base": 534249.9, "taker_buy_quote": 84064.88463 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.159, "high": 0.1609, "low": 0.1567, "close": 0.157, "volume": 1062024.5, "close_time": 1769709599999, "quote_volume": 169020.15706, "trades": 1248, "taker_buy_base": 554171.2, "taker_buy_quote": 88230.82128 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1542, "close": 0.1544, "volume": 1389516.2, "close_time": 1769713199999, "quote_volume": 216278.25487, "trades": 1757, "taker_buy_base": 547077.8, "taker_buy_quote": 85164.08525 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1543, "high": 0.1568, "low": 0.1539, "close": 0.1559, "volume": 911673.3, "close_time": 1769716799999, "quote_volume": 141652.10321, "trades": 1293, "taker_buy_base": 573103.9, "taker_buy_quote": 89063.7813 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1559, "high": 0.158, "low": 0.1556, "close": 0.1578, "volume": 434486.1, "close_time": 1769720399999, "quote_volume": 68056.25583, "trades": 616, "taker_buy_base": 179039.6, "taker_buy_quote": 28092.66017 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1579, "close": 0.1585, "volume": 618203.0, "close_time": 1769723999999, "quote_volume": 97903.67242, "trades": 843, "taker_buy_base": 303005.0, "taker_buy_quote": 47995.75336 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1586, "high": 0.1591, "low": 0.1578, "close": 0.1581, "volume": 240697.9, "close_time": 1769727599999, "quote_volume": 38137.06638, "trades": 601, "taker_buy_base": 153266.1, "taker_buy_quote": 24293.7016 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1573, "close": 0.1582, "volume": 278021.8, "close_time": 1769731199999, "quote_volume": 43916.24563, "trades": 1028, "taker_buy_base": 173155.1, "taker_buy_quote": 27351.69092 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1582, "high": 0.1588, "low": 0.1577, "close": 0.1581, "volume": 316477.5, "close_time": 1769734799999, "quote_volume": 50072.07956, "trades": 619, "taker_buy_base": 185240.0, "taker_buy_quote": 29313.7875 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1581, "high": 0.1591, "low": 0.1521, "close": 0.1561, "volume": 3402705.9, "close_time": 1769738399999, "quote_volume": 527640.70826, "trades": 5744, "taker_buy_base": 1328310.3, "taker_buy_quote": 205760.7309 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.156, "high": 0.156, "low": 0.1523, "close": 0.154, "volume": 1119236.5, "close_time": 1769741999999, "quote_volume": 172087.94536, "trades": 1734, "taker_buy_base": 428540.9, "taker_buy_quote": 65949.34593 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.154, "high": 0.1546, "low": 0.1531, "close": 0.1533, "volume": 504142.8, "close_time": 1769745599999, "quote_volume": 77684.17906, "trades": 879, "taker_buy_base": 306733.0, "taker_buy_quote": 47291.60652 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1534, "high": 0.1557, "low": 0.1534, "close": 0.1546, "volume": 640002.0, "close_time": 1769749199999, "quote_volume": 99106.97868, "trades": 1378, "taker_buy_base": 285507.1, "taker_buy_quote": 44196.91222 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1546, "high": 0.1548, "low": 0.154, "close": 0.1547, "volume": 239110.2, "close_time": 1769752799999, "quote_volume": 36923.62029, "trades": 618, "taker_buy_base": 122915.3, "taker_buy_quote": 18987.50583 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1546, "high": 0.1547, "low": 0.1506, "close": 0.1522, "volume": 845209.3, "close_time": 1769756399999, "quote_volume": 128742.49558, "trades": 1511, "taker_buy_base": 309162.1, "taker_buy_quote": 47202.86163 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1522, "high": 0.1551, "low": 0.1522, "close": 0.1544, "volume": 595214.2, "close_time": 1769759999999, "quote_volume": 91688.15809, "trades": 1052, "taker_buy_base": 239512.9, "taker_buy_quote": 36886.26575 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1543, "high": 0.1547, "low": 0.1528, "close": 0.1538, "volume": 348586.0, "close_time": 1769763599999, "quote_volume": 53633.08372, "trades": 656, "taker_buy_base": 147474.3, "taker_buy_quote": 22702.59445 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1538, "high": 0.1543, "low": 0.153, "close": 0.1537, "volume": 522506.5, "close_time": 1769767199999, "quote_volume": 80283.76942, "trades": 694, "taker_buy_base": 262849.3, "taker_buy_quote": 40409.17446 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1537, "high": 0.1546, "low": 0.1534, "close": 0.1545, "volume": 322118.4, "close_time": 1769770799999, "quote_volume": 49613.10392, "trades": 556, "taker_buy_base": 192661.3, "taker_buy_quote": 29673.66467 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1545, "high": 0.1571, "low": 0.1542, "close": 0.1564, "volume": 638748.8, "close_time": 1769774399999, "quote_volume": 99409.36702, "trades": 588, "taker_buy_base": 524966.0, "taker_buy_quote": 81748.59014 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1551, "close": 0.1556, "volume": 272892.0, "close_time": 1769777999999, "quote_volume": 42544.93596, "trades": 468, "taker_buy_base": 132313.9, "taker_buy_quote": 20625.15319 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1537, "close": 0.154, "volume": 1126940.9, "close_time": 1769781599999, "quote_volume": 174253.02121, "trades": 989, "taker_buy_base": 449250.4, "taker_buy_quote": 69462.33966 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1536, "close": 0.1541, "volume": 949734.7, "close_time": 1769785199999, "quote_volume": 147186.28918, "trades": 1592, "taker_buy_base": 574582.6, "taker_buy_quote": 89066.93359 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1542, "high": 0.1553, "low": 0.1521, "close": 0.1544, "volume": 1220321.9, "close_time": 1769788799999, "quote_volume": 188195.79163, "trades": 2119, "taker_buy_base": 701169.6, "taker_buy_quote": 108175.98928 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1543, "high": 0.1564, "low": 0.1535, "close": 0.1549, "volume": 936158.7, "close_time": 1769792399999, "quote_volume": 145111.23839, "trades": 1784, "taker_buy_base": 431467.8, "taker_buy_quote": 66906.02701 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.155, "high": 0.1563, "low": 0.154, "close": 0.1548, "volume": 656677.6, "close_time": 1769795999999, "quote_volume": 101903.46193, "trades": 1556, "taker_buy_base": 301330.2, "taker_buy_quote": 46773.16541 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1548, "high": 0.1575, "low": 0.1507, "close": 0.1568, "volume": 1435099.5, "close_time": 1769799599999, "quote_volume": 220865.52404, "trades": 3242, "taker_buy_base": 697216.9, "taker_buy_quote": 107543.6268 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1568, "high": 0.1576, "low": 0.156, "close": 0.1564, "volume": 1081668.0, "close_time": 1769803199999, "quote_volume": 169756.68667, "trades": 1760, "taker_buy_base": 418661.9, "taker_buy_quote": 65736.90147 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1563, "high": 0.1563, "low": 0.153, "close": 0.1539, "volume": 1595166.2, "close_time": 1769806799999, "quote_volume": 246487.27382, "trades": 1629, "taker_buy_base": 776997.4, "taker_buy_quote": 120254.15103 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.154, "high": 0.1556, "low": 0.1537, "close": 0.155, "volume": 887958.0, "close_time": 1769810399999, "quote_volume": 137125.65788, "trades": 862, "taker_buy_base": 627494.7, "taker_buy_quote": 96864.80355 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1549, "high": 0.1552, "low": 0.1537, "close": 0.1548, "volume": 146215.4, "close_time": 1769813999999, "quote_volume": 22588.77216, "trades": 309, "taker_buy_base": 68282.1, "taker_buy_quote": 10547.90813 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1549, "high": 0.1552, "low": 0.154, "close": 0.155, "volume": 217473.8, "close_time": 1769817599999, "quote_volume": 33590.70088, "trades": 276, "taker_buy_base": 86697.7, "taker_buy_quote": 13399.86802 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1545, "close": 0.1547, "volume": 220349.3, "close_time": 1769821199999, "quote_volume": 34118.15723, "trades": 347, "taker_buy_base": 98338.0, "taker_buy_quote": 15224.59311 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1546, "high": 0.1552, "low": 0.1543, "close": 0.1546, "volume": 189106.1, "close_time": 1769824799999, "quote_volume": 29260.43246, "trades": 452, "taker_buy_base": 91177.0, "taker_buy_quote": 14105.75793 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1546, "high": 0.1548, "low": 0.1535, "close": 0.1543, "volume": 258907.1, "close_time": 1769828399999, "quote_volume": 39897.8523, "trades": 490, "taker_buy_base": 144578.7, "taker_buy_quote": 22272.89243 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1543, "high": 0.1547, "low": 0.1538, "close": 0.1539, "volume": 145338.5, "close_time": 1769831999999, "quote_volume": 22415.96145, "trades": 237, "taker_buy_base": 85893.5, "taker_buy_quote": 13250.16297 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.154, "high": 0.1546, "low": 0.1533, "close": 0.1535, "volume": 298915.3, "close_time": 1769835599999, "quote_volume": 46022.42261, "trades": 423, "taker_buy_base": 125435.2, "taker_buy_quote": 19329.10172 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1535, "high": 0.1541, "low": 0.1531, "close": 0.1538, "volume": 305190.6, "close_time": 1769839199999, "quote_volume": 46889.21132, "trades": 528, "taker_buy_base": 141883.6, "taker_buy_quote": 21800.04629 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1537, "high": 0.154, "low": 0.1522, "close": 0.1528, "volume": 424800.9, "close_time": 1769842799999, "quote_volume": 64978.0614, "trades": 624, "taker_buy_base": 142136.3, "taker_buy_quote": 21745.28868 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1529, "high": 0.1531, "low": 0.1512, "close": 0.1524, "volume": 392150.5, "close_time": 1769846399999, "quote_volume": 59651.49879, "trades": 688, "taker_buy_base": 208933.9, "taker_buy_quote": 31795.26909 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1524, "high": 0.1525, "low": 0.1486, "close": 0.1505, "volume": 1326827.1, "close_time": 1769849999999, "quote_volume": 199261.58997, "trades": 1846, "taker_buy_base": 527415.2, "taker_buy_quote": 79184.62685 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1506, "high": 0.1516, "low": 0.1502, "close": 0.1506, "volume": 414238.9, "close_time": 1769853599999, "quote_volume": 62487.25293, "trades": 642, "taker_buy_base": 209608.1, "taker_buy_quote": 31627.94824 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1506, "high": 0.1508, "low": 0.1497, "close": 0.15, "volume": 311115.2, "close_time": 1769857199999, "quote_volume": 46717.99909, "trades": 496, "taker_buy_base": 129251.8, "taker_buy_quote": 19407.88865 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.15, "high": 0.1502, "low": 0.1492, "close": 0.1494, "volume": 270892.3, "close_time": 1769860799999, "quote_volume": 40504.28934, "trades": 357, "taker_buy_base": 128984.0, "taker_buy_quote": 19288.45877 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1493, "high": 0.1494, "low": 0.1483, "close": 0.1484, "volume": 701697.3, "close_time": 1769864399999, "quote_volume": 104362.20499, "trades": 735, "taker_buy_base": 154822.1, "taker_buy_quote": 23066.26331 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1486, "high": 0.1487, "low": 0.1468, "close": 0.1475, "volume": 984113.4, "close_time": 1769867999999, "quote_volume": 145438.94716, "trades": 1399, "taker_buy_base": 538402.2, "taker_buy_quote": 79618.0011 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1476, "high": 0.1479, "low": 0.1383, "close": 0.1412, "volume": 4934126.9, "close_time": 1769871599999, "quote_volume": 700136.99402, "trades": 5180, "taker_buy_base": 2273665.7, "taker_buy_quote": 321716.54362 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.141, "high": 0.1433, "low": 0.141, "close": 0.1415, "volume": 1803400.3, "close_time": 1769875199999, "quote_volume": 256563.76585, "trades": 1823, "taker_buy_base": 1025891.8, "taker_buy_quote": 145960.14801 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1415, "high": 0.1437, "low": 0.1402, "close": 0.1408, "volume": 1991262.8, "close_time": 1769878799999, "quote_volume": 282387.74316, "trades": 2574, "taker_buy_base": 943963.0, "taker_buy_quote": 133898.25427 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1409, "high": 0.1413, "low": 0.1328, "close": 0.136, "volume": 5133219.9, "close_time": 1769882399999, "quote_volume": 700963.62213, "trades": 5346, "taker_buy_base": 2509746.1, "taker_buy_quote": 342784.4206 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1361, "high": 0.1369, "low": 0.1255, "close": 0.1338, "volume": 5709493.7, "close_time": 1769885999999, "quote_volume": 756106.70679, "trades": 5291, "taker_buy_base": 2923764.5, "taker_buy_quote": 386649.5609 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1337, "high": 0.1365, "low": 0.1336, "close": 0.1349, "volume": 1878397.4, "close_time": 1769889599999, "quote_volume": 253419.83699, "trades": 1863, "taker_buy_base": 947811.6, "taker_buy_quote": 127972.95645 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1349, "high": 0.1365, "low": 0.1338, "close": 0.1359, "volume": 474503.7, "close_time": 1769893199999, "quote_volume": 64138.0939, "trades": 822, "taker_buy_base": 279847.5, "taker_buy_quote": 37861.46254 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1358, "high": 0.1382, "low": 0.1352, "close": 0.1379, "volume": 968961.6, "close_time": 1769896799999, "quote_volume": 132019.49454, "trades": 925, "taker_buy_base": 338745.3, "taker_buy_quote": 46323.88053 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.138, "high": 0.1381, "low": 0.1368, "close": 0.1377, "volume": 520138.1, "close_time": 1769900399999, "quote_volume": 71451.96139, "trades": 550, "taker_buy_base": 301710.2, "taker_buy_quote": 41512.42566 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1378, "high": 0.1409, "low": 0.1376, "close": 0.14, "volume": 599196.1, "close_time": 1769903999999, "quote_volume": 83678.84595, "trades": 1054, "taker_buy_base": 370346.7, "taker_buy_quote": 51717.70753 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1399, "high": 0.1412, "low": 0.1398, "close": 0.1405, "volume": 790807.3, "close_time": 1769907599999, "quote_volume": 111080.29585, "trades": 936, "taker_buy_base": 420597.0, "taker_buy_quote": 59133.82732 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1405, "high": 0.1406, "low": 0.1388, "close": 0.1405, "volume": 566596.0, "close_time": 1769911199999, "quote_volume": 79223.10289, "trades": 1003, "taker_buy_base": 233337.1, "taker_buy_quote": 32624.64541 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1406, "high": 0.1413, "low": 0.14, "close": 0.141, "volume": 403986.2, "close_time": 1769914799999, "quote_volume": 56847.22717, "trades": 625, "taker_buy_base": 201766.4, "taker_buy_quote": 28400.13793 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1411, "high": 0.1415, "low": 0.1405, "close": 0.1413, "volume": 531680.2, "close_time": 1769918399999, "quote_volume": 75062.04206, "trades": 572, "taker_buy_base": 213706.7, "taker_buy_quote": 30163.81353 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1413, "high": 0.1419, "low": 0.1411, "close": 0.1413, "volume": 224509.5, "close_time": 1769921999999, "quote_volume": 31749.1328, "trades": 330, "taker_buy_base": 116922.1, "taker_buy_quote": 16538.44935 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1413, "high": 0.1414, "low": 0.14, "close": 0.1403, "volume": 399272.8, "close_time": 1769925599999, "quote_volume": 56241.50648, "trades": 458, "taker_buy_base": 151987.2, "taker_buy_quote": 21408.79738 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1403, "high": 0.141, "low": 0.1393, "close": 0.1397, "volume": 356547.5, "close_time": 1769929199999, "quote_volume": 49913.11187, "trades": 469, "taker_buy_base": 124934.2, "taker_buy_quote": 17521.56719 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1398, "high": 0.1411, "low": 0.1389, "close": 0.1399, "volume": 552939.2, "close_time": 1769932799999, "quote_volume": 77397.88602, "trades": 764, "taker_buy_base": 279753.1, "taker_buy_quote": 39154.53926 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.14, "high": 0.1408, "low": 0.1394, "close": 0.14, "volume": 590257.2, "close_time": 1769936399999, "quote_volume": 82593.95466, "trades": 550, "taker_buy_base": 190705.1, "taker_buy_quote": 26686.96904 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.14, "high": 0.1408, "low": 0.1392, "close": 0.1406, "volume": 344882.4, "close_time": 1769939999999, "quote_volume": 48289.5558, "trades": 443, "taker_buy_base": 192473.0, "taker_buy_quote": 26982.18573 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1379, "close": 0.138, "volume": 775719.1, "close_time": 1769943599999, "quote_volume": 108234.90023, "trades": 965, "taker_buy_base": 206491.6, "taker_buy_quote": 28832.49098 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.138, "high": 0.1398, "low": 0.138, "close": 0.1392, "volume": 257535.1, "close_time": 1769947199999, "quote_volume": 35804.82293, "trades": 460, "taker_buy_base": 131045.4, "taker_buy_quote": 18230.05774 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1381, "close": 0.1386, "volume": 684590.8, "close_time": 1769950799999, "quote_volume": 94914.88268, "trades": 775, "taker_buy_base": 205985.3, "taker_buy_quote": 28564.50504 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1386, "high": 0.1399, "low": 0.1379, "close": 0.1386, "volume": 365372.9, "close_time": 1769954399999, "quote_volume": 50849.4985, "trades": 541, "taker_buy_base": 151926.6, "taker_buy_quote": 21157.41763 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1385, "high": 0.1398, "low": 0.1364, "close": 0.1386, "volume": 1265475.3, "close_time": 1769957999999, "quote_volume": 174480.83838, "trades": 1791, "taker_buy_base": 599100.3, "taker_buy_quote": 82649.74378 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1345, "close": 0.1363, "volume": 2280932.3, "close_time": 1769961599999, "quote_volume": 309615.00979, "trades": 2761, "taker_buy_base": 694358.9, "taker_buy_quote": 94355.06262 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1362, "high": 0.1381, "low": 0.1352, "close": 0.1368, "volume": 1296014.3, "close_time": 1769965199999, "quote_volume": 177106.54773, "trades": 1875, "taker_buy_base": 533254.3, "taker_buy_quote": 72974.9781 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1368, "high": 0.1375, "low": 0.1357, "close": 0.137, "volume": 865258.8, "close_time": 1769968799999, "quote_volume": 118157.79346, "trades": 1475, "taker_buy_base": 374394.2, "taker_buy_quote": 51100.50661 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1371, "high": 0.14, "low": 0.1371, "close": 0.1382, "volume": 1341249.7, "close_time": 1769972399999, "quote_volume": 185898.15233, "trades": 1959, "taker_buy_base": 677709.8, "taker_buy_quote": 94026.08501 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1382, "high": 0.1386, "low": 0.1362, "close": 0.1368, "volume": 733980.2, "close_time": 1769975999999, "quote_volume": 100751.22616, "trades": 1148, "taker_buy_base": 267735.5, "taker_buy_quote": 36798.59969 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1368, "high": 0.1383, "low": 0.1353, "close": 0.1365, "volume": 1193318.6, "close_time": 1769979599999, "quote_volume": 163085.22413, "trades": 1135, "taker_buy_base": 587451.9, "taker_buy_quote": 80289.93604 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1342, "close": 0.1348, "volume": 1271780.4, "close_time": 1769983199999, "quote_volume": 172065.57891, "trades": 1364, "taker_buy_base": 569585.7, "taker_buy_quote": 77105.64226 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1349, "high": 0.137, "low": 0.1342, "close": 0.1353, "volume": 1419103.4, "close_time": 1769986799999, "quote_volume": 191822.62317, "trades": 1635, "taker_buy_base": 732891.5, "taker_buy_quote": 99085.99808 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1354, "high": 0.1373, "low": 0.1314, "close": 0.1351, "volume": 2304194.6, "close_time": 1769990399999, "quote_volume": 310368.65498, "trades": 4002, "taker_buy_base": 939526.6, "taker_buy_quote": 126517.29743 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1352, "high": 0.1385, "low": 0.1341, "close": 0.1374, "volume": 1665849.4, "close_time": 1769993999999, "quote_volume": 228497.06071, "trades": 2541, "taker_buy_base": 851885.5, "taker_buy_quote": 116878.18831 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1374, "high": 0.1382, "low": 0.1349, "close": 0.1368, "volume": 4167230.9, "close_time": 1769997599999, "quote_volume": 568077.83933, "trades": 3939, "taker_buy_base": 1669173.3, "taker_buy_quote": 227860.06126 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1368, "high": 0.1374, "low": 0.1351, "close": 0.1353, "volume": 905597.2, "close_time": 1770001199999, "quote_volume": 123385.02608, "trades": 1508, "taker_buy_base": 471240.5, "taker_buy_quote": 64207.67701 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1301, "close": 0.135, "volume": 2618447.9, "close_time": 1770004799999, "quote_volume": 346394.77088, "trades": 4875, "taker_buy_base": 1297767.1, "taker_buy_quote": 171923.20132 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.135, "high": 0.1363, "low": 0.1328, "close": 0.1334, "volume": 953595.9, "close_time": 1770008399999, "quote_volume": 128363.25339, "trades": 1946, "taker_buy_base": 489773.4, "taker_buy_quote": 66019.88324 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1333, "high": 0.1333, "low": 0.129, "close": 0.1302, "volume": 1325770.2, "close_time": 1770011999999, "quote_volume": 172608.19231, "trades": 2003, "taker_buy_base": 624119.0, "taker_buy_quote": 81247.68448 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1301, "high": 0.1348, "low": 0.1285, "close": 0.1331, "volume": 2411897.1, "close_time": 1770015599999, "quote_volume": 316987.41371, "trades": 3939, "taker_buy_base": 1077087.2, "taker_buy_quote": 141669.18314 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1332, "high": 0.1342, "low": 0.1323, "close": 0.1328, "volume": 866515.3, "close_time": 1770019199999, "quote_volume": 115426.66259, "trades": 1673, "taker_buy_base": 448083.4, "taker_buy_quote": 59707.03036 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1329, "high": 0.1347, "low": 0.1329, "close": 0.1342, "volume": 473653.0, "close_time": 1770022799999, "quote_volume": 63394.38477, "trades": 1119, "taker_buy_base": 233537.4, "taker_buy_quote": 31262.55827 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1343, "high": 0.1362, "low": 0.1335, "close": 0.1354, "volume": 1413994.2, "close_time": 1770026399999, "quote_volume": 191028.5496, "trades": 1892, "taker_buy_base": 707908.9, "taker_buy_quote": 95533.71874 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1355, "high": 0.136, "low": 0.1352, "close": 0.1355, "volume": 636938.4, "close_time": 1770029999999, "quote_volume": 86314.59465, "trades": 729, "taker_buy_base": 300020.6, "taker_buy_quote": 40680.64371 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1356, "high": 0.1362, "low": 0.1352, "close": 0.1355, "volume": 691230.2, "close_time": 1770033599999, "quote_volume": 93765.0411, "trades": 677, "taker_buy_base": 299796.8, "taker_buy_quote": 40681.71277 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1356, "high": 0.1371, "low": 0.1354, "close": 0.1366, "volume": 586994.9, "close_time": 1770037199999, "quote_volume": 79987.59109, "trades": 761, "taker_buy_base": 388773.6, "taker_buy_quote": 52985.7111 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1366, "high": 0.1373, "low": 0.1361, "close": 0.137, "volume": 947972.9, "close_time": 1770040799999, "quote_volume": 129470.37106, "trades": 1005, "taker_buy_base": 542771.2, "taker_buy_quote": 74126.59401 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1369, "high": 0.1391, "low": 0.1357, "close": 0.1377, "volume": 1860208.0, "close_time": 1770044399999, "quote_volume": 255580.8649, "trades": 1985, "taker_buy_base": 829213.8, "taker_buy_quote": 113965.33269 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1378, "high": 0.1407, "low": 0.1374, "close": 0.1392, "volume": 864160.7, "close_time": 1770047999999, "quote_volume": 120223.91986, "trades": 1124, "taker_buy_base": 499985.4, "taker_buy_quote": 69634.86955 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1392, "high": 0.14, "low": 0.1383, "close": 0.1386, "volume": 598478.5, "close_time": 1770051599999, "quote_volume": 83377.60204, "trades": 608, "taker_buy_base": 258620.5, "taker_buy_quote": 36052.43897 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1385, "high": 0.1394, "low": 0.1374, "close": 0.138, "volume": 471332.0, "close_time": 1770055199999, "quote_volume": 65226.72212, "trades": 454, "taker_buy_base": 267133.5, "taker_buy_quote": 36971.12191 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.138, "high": 0.1388, "low": 0.1373, "close": 0.1382, "volume": 288635.3, "close_time": 1770058799999, "quote_volume": 39868.35552, "trades": 358, "taker_buy_base": 152634.3, "taker_buy_quote": 21100.54481 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1372, "close": 0.1372, "volume": 282511.0, "close_time": 1770062399999, "quote_volume": 38913.88105, "trades": 321, "taker_buy_base": 110310.5, "taker_buy_quote": 15220.85974 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1371, "high": 0.1377, "low": 0.1365, "close": 0.1369, "volume": 339074.7, "close_time": 1770065999999, "quote_volume": 46488.82711, "trades": 523, "taker_buy_base": 135555.3, "taker_buy_quote": 18587.27643 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1369, "high": 0.1378, "low": 0.1368, "close": 0.1375, "volume": 246155.2, "close_time": 1770069599999, "quote_volume": 33818.79701, "trades": 345, "taker_buy_base": 129256.0, "taker_buy_quote": 17765.38608 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1376, "high": 0.138, "low": 0.1374, "close": 0.1377, "volume": 166032.8, "close_time": 1770073199999, "quote_volume": 22872.51197, "trades": 270, "taker_buy_base": 72548.0, "taker_buy_quote": 9996.35665 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1378, "high": 0.1378, "low": 0.137, "close": 0.1371, "volume": 154881.4, "close_time": 1770076799999, "quote_volume": 21274.00741, "trades": 225, "taker_buy_base": 67200.8, "taker_buy_quote": 9229.03803 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1361, "close": 0.1371, "volume": 494507.2, "close_time": 1770080399999, "quote_volume": 67536.20128, "trades": 517, "taker_buy_base": 226352.2, "taker_buy_quote": 30944.93542 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.137, "high": 0.1371, "low": 0.136, "close": 0.1368, "volume": 295482.6, "close_time": 1770083999999, "quote_volume": 40372.47775, "trades": 593, "taker_buy_base": 105207.7, "taker_buy_quote": 14377.61948 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1342, "close": 0.1342, "volume": 448914.5, "close_time": 1770087599999, "quote_volume": 60673.07061, "trades": 913, "taker_buy_base": 174162.8, "taker_buy_quote": 23537.37152 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1342, "high": 0.137, "low": 0.1337, "close": 0.1367, "volume": 705145.0, "close_time": 1770091199999, "quote_volume": 95338.54347, "trades": 1196, "taker_buy_base": 371967.7, "taker_buy_quote": 50338.62013 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1366, "high": 0.1378, "low": 0.1364, "close": 0.1374, "volume": 493157.5, "close_time": 1770094799999, "quote_volume": 67637.40655, "trades": 650, "taker_buy_base": 249583.6, "taker_buy_quote": 34224.64771 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1362, "close": 0.1362, "volume": 1134897.5, "close_time": 1770098399999, "quote_volume": 154979.41511, "trades": 1030, "taker_buy_base": 435013.3, "taker_buy_quote": 59394.23782 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1363, "high": 0.1368, "low": 0.1352, "close": 0.1365, "volume": 564291.5, "close_time": 1770101999999, "quote_volume": 76655.68169, "trades": 745, "taker_buy_base": 213694.3, "taker_buy_quote": 29032.05089 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1365, "high": 0.137, "low": 0.136, "close": 0.1364, "volume": 346357.8, "close_time": 1770105599999, "quote_volume": 47269.62203, "trades": 693, "taker_buy_base": 162004.8, "taker_buy_quote": 22112.43887 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1358, "close": 0.1359, "volume": 373086.5, "close_time": 1770109199999, "quote_volume": 50855.8734, "trades": 635, "taker_buy_base": 169162.7, "taker_buy_quote": 23056.22505 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1359, "high": 0.1363, "low": 0.1339, "close": 0.1351, "volume": 1075228.7, "close_time": 1770112799999, "quote_volume": 144986.02219, "trades": 1239, "taker_buy_base": 479150.9, "taker_buy_quote": 64617.23151 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1349, "close": 0.1352, "volume": 363873.4, "close_time": 1770116399999, "quote_volume": 49231.31141, "trades": 593, "taker_buy_base": 154492.3, "taker_buy_quote": 20907.22234 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1352, "high": 0.1358, "low": 0.1351, "close": 0.1355, "volume": 620118.0, "close_time": 1770119999999, "quote_volume": 84036.89211, "trades": 713, "taker_buy_base": 376186.6, "taker_buy_quote": 50990.98359 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1355, "high": 0.1371, "low": 0.1353, "close": 0.1367, "volume": 537470.7, "close_time": 1770123599999, "quote_volume": 73224.65121, "trades": 733, "taker_buy_base": 331734.7, "taker_buy_quote": 45169.05741 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1357, "close": 0.1364, "volume": 481076.2, "close_time": 1770127199999, "quote_volume": 65495.4066, "trades": 659, "taker_buy_base": 230995.4, "taker_buy_quote": 31446.65872 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1364, "high": 0.1368, "low": 0.133, "close": 0.1337, "volume": 1784188.4, "close_time": 1770130799999, "quote_volume": 240676.10473, "trades": 1709, "taker_buy_base": 731980.3, "taker_buy_quote": 98825.74472 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1335, "high": 0.1369, "low": 0.1331, "close": 0.1339, "volume": 2852228.7, "close_time": 1770134399999, "quote_volume": 384171.10682, "trades": 2879, "taker_buy_base": 1455926.6, "taker_buy_quote": 196266.69328 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1339, "high": 0.1339, "low": 0.13, "close": 0.1301, "volume": 3088932.6, "close_time": 1770137999999, "quote_volume": 405103.2439, "trades": 3179, "taker_buy_base": 1162325.2, "taker_buy_quote": 152410.29343 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1259, "close": 0.1259, "volume": 3206895.0, "close_time": 1770141599999, "quote_volume": 411478.7354, "trades": 2937, "taker_buy_base": 1532057.9, "taker_buy_quote": 196921.88841 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.126, "high": 0.1266, "low": 0.1241, "close": 0.1244, "volume": 2668669.5, "close_time": 1770145199999, "quote_volume": 334322.10803, "trades": 2946, "taker_buy_base": 1249394.7, "taker_buy_quote": 156496.77996 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1244, "high": 0.1309, "low": 0.1242, "close": 0.1294, "volume": 3865383.6, "close_time": 1770148799999, "quote_volume": 496805.8353, "trades": 3868, "taker_buy_base": 1881120.2, "taker_buy_quote": 241684.817 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1294, "high": 0.135, "low": 0.1276, "close": 0.1343, "volume": 4065455.3, "close_time": 1770152399999, "quote_volume": 536969.27715, "trades": 3577, "taker_buy_base": 2553169.4, "taker_buy_quote": 336778.64421 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1343, "high": 0.1357, "low": 0.132, "close": 0.1322, "volume": 1567513.5, "close_time": 1770155999999, "quote_volume": 209742.03944, "trades": 1434, "taker_buy_base": 723980.2, "taker_buy_quote": 97130.52024 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1304, "close": 0.1307, "volume": 433740.0, "close_time": 1770159599999, "quote_volume": 56910.60311, "trades": 812, "taker_buy_base": 236788.9, "taker_buy_quote": 31060.27393 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1294, "close": 0.1302, "volume": 757030.1, "close_time": 1770163199999, "quote_volume": 98455.65988, "trades": 812, "taker_buy_base": 357735.6, "taker_buy_quote": 46543.20954 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1302, "high": 0.1315, "low": 0.1295, "close": 0.1309, "volume": 614196.9, "close_time": 1770166799999, "quote_volume": 80108.21037, "trades": 664, "taker_buy_base": 339376.6, "taker_buy_quote": 44267.83693 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.131, "high": 0.1331, "low": 0.131, "close": 0.1325, "volume": 281596.2, "close_time": 1770170399999, "quote_volume": 37294.97684, "trades": 470, "taker_buy_base": 82583.7, "taker_buy_quote": 10932.81208 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1312, "close": 0.132, "volume": 375643.8, "close_time": 1770173999999, "quote_volume": 49546.36569, "trades": 500, "taker_buy_base": 197840.2, "taker_buy_quote": 26089.49337 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1319, "high": 0.1342, "low": 0.1319, "close": 0.1337, "volume": 1191923.5, "close_time": 1770177599999, "quote_volume": 159159.17306, "trades": 1074, "taker_buy_base": 829637.8, "taker_buy_quote": 110799.58585 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1336, "high": 0.1343, "low": 0.1334, "close": 0.1337, "volume": 410416.2, "close_time": 1770181199999, "quote_volume": 54985.24753, "trades": 367, "taker_buy_base": 187150.0, "taker_buy_quote": 25079.7887 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1327, "close": 0.1332, "volume": 323964.0, "close_time": 1770184799999, "quote_volume": 43348.62525, "trades": 391, "taker_buy_base": 205281.9, "taker_buy_quote": 27477.01344 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1333, "high": 0.1348, "low": 0.1332, "close": 0.1343, "volume": 655925.6, "close_time": 1770188399999, "quote_volume": 87934.87557, "trades": 520, "taker_buy_base": 338922.7, "taker_buy_quote": 45447.68913 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1343, "high": 0.1347, "low": 0.1335, "close": 0.1345, "volume": 918298.5, "close_time": 1770191999999, "quote_volume": 123155.35275, "trades": 876, "taker_buy_base": 591275.3, "taker_buy_quote": 79284.81482 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1346, "high": 0.1354, "low": 0.1341, "close": 0.135, "volume": 319233.1, "close_time": 1770195599999, "quote_volume": 42967.84157, "trades": 442, "taker_buy_base": 128496.0, "taker_buy_quote": 17314.33648 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.135, "high": 0.1351, "low": 0.1343, "close": 0.1348, "volume": 362188.2, "close_time": 1770199199999, "quote_volume": 48791.76162, "trades": 503, "taker_buy_base": 122724.5, "taker_buy_quote": 16534.78441 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1348, "high": 0.1361, "low": 0.1348, "close": 0.1356, "volume": 537572.7, "close_time": 1770202799999, "quote_volume": 72879.56443, "trades": 568, "taker_buy_base": 316083.1, "taker_buy_quote": 42847.25422 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1355, "high": 0.1363, "low": 0.1338, "close": 0.1353, "volume": 1010241.6, "close_time": 1770206399999, "quote_volume": 136231.09802, "trades": 841, "taker_buy_base": 522323.0, "taker_buy_quote": 70466.4949 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1353, "high": 0.1361, "low": 0.1349, "close": 0.1358, "volume": 432366.6, "close_time": 1770209999999, "quote_volume": 58508.10335, "trades": 456, "taker_buy_base": 224887.8, "taker_buy_quote": 30431.33964 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1356, "high": 0.1358, "low": 0.1329, "close": 0.1329, "volume": 683789.4, "close_time": 1770213599999, "quote_volume": 91907.63667, "trades": 907, "taker_buy_base": 248637.4, "taker_buy_quote": 33418.40329 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1329, "high": 0.1342, "low": 0.1311, "close": 0.1316, "volume": 1605001.4, "close_time": 1770217199999, "quote_volume": 213154.6424, "trades": 1882, "taker_buy_base": 767006.1, "taker_buy_quote": 101820.4535 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1316, "high": 0.1338, "low": 0.1295, "close": 0.1309, "volume": 2069880.6, "close_time": 1770220799999, "quote_volume": 272753.35267, "trades": 2172, "taker_buy_base": 946100.8, "taker_buy_quote": 124687.7216 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1308, "high": 0.1321, "low": 0.1289, "close": 0.1307, "volume": 2702599.4, "close_time": 1770224399999, "quote_volume": 352357.94425, "trades": 3225, "taker_buy_base": 1151713.1, "taker_buy_quote": 150142.67479 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1306, "high": 0.1317, "low": 0.1289, "close": 0.1309, "volume": 2161201.8, "close_time": 1770227999999, "quote_volume": 281245.60073, "trades": 2957, "taker_buy_base": 1106822.2, "taker_buy_quote": 144033.74382 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1309, "high": 0.1331, "low": 0.1282, "close": 0.1307, "volume": 3362933.4, "close_time": 1770231599999, "quote_volume": 439530.41474, "trades": 3523, "taker_buy_base": 1937781.9, "taker_buy_quote": 253290.47241 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1308, "high": 0.1331, "low": 0.1296, "close": 0.1328, "volume": 1542098.1, "close_time": 1770235199999, "quote_volume": 202810.02916, "trades": 1601, "taker_buy_base": 855480.2, "taker_buy_quote": 112638.44 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1307, "close": 0.131, "volume": 707087.5, "close_time": 1770238799999, "quote_volume": 93070.97953, "trades": 1030, "taker_buy_base": 307556.0, "taker_buy_quote": 40460.76871 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.131, "high": 0.1314, "low": 0.127, "close": 0.1284, "volume": 2156614.6, "close_time": 1770242399999, "quote_volume": 276729.9128, "trades": 1781, "taker_buy_base": 1300027.5, "taker_buy_quote": 166772.79546 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1284, "high": 0.1306, "low": 0.1261, "close": 0.1272, "volume": 1936903.2, "close_time": 1770245999999, "quote_volume": 247965.01984, "trades": 1780, "taker_buy_base": 671975.0, "taker_buy_quote": 85948.58105 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1271, "high": 0.1296, "low": 0.1266, "close": 0.1281, "volume": 2423581.7, "close_time": 1770249599999, "quote_volume": 311234.72646, "trades": 1517, "taker_buy_base": 1418496.6, "taker_buy_quote": 182376.0227 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1281, "high": 0.1291, "low": 0.1276, "close": 0.1278, "volume": 355660.0, "close_time": 1770253199999, "quote_volume": 45614.45097, "trades": 571, "taker_buy_base": 143091.7, "taker_buy_quote": 18364.89955 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1277, "high": 0.1295, "low": 0.1265, "close": 0.1275, "volume": 1349475.2, "close_time": 1770256799999, "quote_volume": 172834.31744, "trades": 1533, "taker_buy_base": 384830.2, "taker_buy_quote": 49236.5952 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1257, "close": 0.1259, "volume": 978261.4, "close_time": 1770260399999, "quote_volume": 124439.94946, "trades": 1226, "taker_buy_base": 561548.4, "taker_buy_quote": 71503.10751 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.126, "high": 0.127, "low": 0.1249, "close": 0.1252, "volume": 944034.8, "close_time": 1770263999999, "quote_volume": 118819.33134, "trades": 1198, "taker_buy_base": 477064.1, "taker_buy_quote": 60094.92165 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1252, "high": 0.126, "low": 0.1243, "close": 0.1247, "volume": 1127970.5, "close_time": 1770267599999, "quote_volume": 140896.46389, "trades": 1540, "taker_buy_base": 609312.8, "taker_buy_quote": 76115.64754 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1247, "high": 0.1266, "low": 0.1234, "close": 0.1253, "volume": 1010711.4, "close_time": 1770271199999, "quote_volume": 126394.82411, "trades": 1216, "taker_buy_base": 483514.2, "taker_buy_quote": 60454.43798 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1254, "high": 0.1256, "low": 0.124, "close": 0.1245, "volume": 926270.8, "close_time": 1770274799999, "quote_volume": 115502.8801, "trades": 1013, "taker_buy_base": 489948.3, "taker_buy_quote": 61123.67997 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1244, "high": 0.1263, "low": 0.1242, "close": 0.1246, "volume": 923016.8, "close_time": 1770278399999, "quote_volume": 115696.57467, "trades": 1227, "taker_buy_base": 508708.6, "taker_buy_quote": 63781.7303 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1246, "high": 0.1264, "low": 0.1246, "close": 0.1262, "volume": 530854.4, "close_time": 1770281999999, "quote_volume": 66707.23516, "trades": 595, "taker_buy_base": 308958.5, "taker_buy_quote": 38815.18948 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1262, "high": 0.1278, "low": 0.1261, "close": 0.1266, "volume": 847062.8, "close_time": 1770285599999, "quote_volume": 107511.45692, "trades": 1041, "taker_buy_base": 546075.3, "taker_buy_quote": 69328.60587 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1266, "high": 0.127, "low": 0.1235, "close": 0.1241, "volume": 806987.3, "close_time": 1770289199999, "quote_volume": 101127.61204, "trades": 1090, "taker_buy_base": 322677.3, "taker_buy_quote": 40459.73829 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.124, "high": 0.1245, "low": 0.1211, "close": 0.123, "volume": 2740801.5, "close_time": 1770292799999, "quote_volume": 336228.94418, "trades": 2277, "taker_buy_base": 1410824.4, "taker_buy_quote": 173245.85552 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.123, "high": 0.1237, "low": 0.1215, "close": 0.1227, "volume": 3414913.8, "close_time": 1770296399999, "quote_volume": 418944.44893, "trades": 2676, "taker_buy_base": 1406259.3, "taker_buy_quote": 172609.57898 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1227, "high": 0.1239, "low": 0.1217, "close": 0.122, "volume": 1472445.7, "close_time": 1770299999999, "quote_volume": 180732.92178, "trades": 1672, "taker_buy_base": 748219.3, "taker_buy_quote": 91862.13746 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1221, "high": 0.1249, "low": 0.1219, "close": 0.1221, "volume": 2521791.1, "close_time": 1770303599999, "quote_volume": 311127.02792, "trades": 2592, "taker_buy_base": 1288161.3, "taker_buy_quote": 158926.57367 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.122, "high": 0.1225, "low": 0.1134, "close": 0.1159, "volume": 8243141.7, "close_time": 1770307199999, "quote_volume": 962942.38668, "trades": 5537, "taker_buy_base": 3911207.8, "taker_buy_quote": 456358.96494 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.116, "high": 0.1185, "low": 0.115, "close": 0.1165, "volume": 4431101.8, "close_time": 1770310799999, "quote_volume": 516113.45137, "trades": 3274, "taker_buy_base": 2593515.9, "taker_buy_quote": 302169.95807 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1165, "high": 0.1173, "low": 0.1122, "close": 0.1132, "volume": 6612776.1, "close_time": 1770314399999, "quote_volume": 755954.14233, "trades": 3514, "taker_buy_base": 2998560.2, "taker_buy_quote": 343036.86946 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1117, "close": 0.1143, "volume": 3240887.4, "close_time": 1770317999999, "quote_volume": 365525.43687, "trades": 2133, "taker_buy_base": 1861285.1, "taker_buy_quote": 209880.96415 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1119, "close": 0.1123, "volume": 2071733.1, "close_time": 1770321599999, "quote_volume": 234025.35675, "trades": 1685, "taker_buy_base": 995497.3, "taker_buy_quote": 112475.20626 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1124, "high": 0.1133, "low": 0.1059, "close": 0.1086, "volume": 12095734.1, "close_time": 1770325199999, "quote_volume": 1316880.7857, "trades": 6551, "taker_buy_base": 6274305.9, "taker_buy_quote": 683493.28278 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1086, "high": 0.1116, "low": 0.1074, "close": 0.1082, "volume": 8033917.8, "close_time": 1770328799999, "quote_volume": 879851.76347, "trades": 5031, "taker_buy_base": 4050213.1, "taker_buy_quote": 443618.96983 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1083, "high": 0.1108, "low": 0.1066, "close": 0.1088, "volume": 3314564.8, "close_time": 1770332399999, "quote_volume": 359582.18912, "trades": 2511, "taker_buy_base": 1682694.2, "taker_buy_quote": 182519.21137 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1087, "high": 0.1112, "low": 0.1071, "close": 0.1075, "volume": 2789345.2, "close_time": 1770335999999, "quote_volume": 303417.44326, "trades": 1945, "taker_buy_base": 1175296.8, "taker_buy_quote": 128066.59004 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1076, "high": 0.1082, "low": 0.0941, "close": 0.106, "volume": 18740355.3, "close_time": 1770339599999, "quote_volume": 1895456.3858, "trades": 11727, "taker_buy_base": 9097892.5, "taker_buy_quote": 921400.77062 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.106, "high": 0.1106, "low": 0.1054, "close": 0.1103, "volume": 2911912.6, "close_time": 1770343199999, "quote_volume": 315485.03117, "trades": 2600, "taker_buy_base": 1564496.7, "taker_buy_quote": 169545.33559 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1071, "close": 0.1076, "volume": 2567412.8, "close_time": 1770346799999, "quote_volume": 278709.57861, "trades": 2222, "taker_buy_base": 1304348.3, "taker_buy_quote": 141589.2867 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1064, "close": 0.1075, "volume": 1838610.9, "close_time": 1770350399999, "quote_volume": 197172.30142, "trades": 1872, "taker_buy_base": 976913.4, "taker_buy_quote": 104773.44208 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1076, "high": 0.1093, "low": 0.1071, "close": 0.1087, "volume": 1307310.0, "close_time": 1770353999999, "quote_volume": 141528.5149, "trades": 1343, "taker_buy_base": 751702.0, "taker_buy_quote": 81375.44139 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1086, "high": 0.1115, "low": 0.1085, "close": 0.111, "volume": 1356424.8, "close_time": 1770357599999, "quote_volume": 149299.21173, "trades": 1624, "taker_buy_base": 886987.3, "taker_buy_quote": 97625.68297 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1084, "close": 0.1086, "volume": 1434885.7, "close_time": 1770361199999, "quote_volume": 157761.01804, "trades": 1677, "taker_buy_base": 754576.2, "taker_buy_quote": 83157.60438 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1072, "close": 0.1076, "volume": 896499.2, "close_time": 1770364799999, "quote_volume": 96744.78045, "trades": 1023, "taker_buy_base": 445226.9, "taker_buy_quote": 48013.77899 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1067, "close": 0.1076, "volume": 1343600.6, "close_time": 1770368399999, "quote_volume": 144510.22595, "trades": 1385, "taker_buy_base": 710627.9, "taker_buy_quote": 76447.67029 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1076, "high": 0.1113, "low": 0.1074, "close": 0.1109, "volume": 927695.1, "close_time": 1770371999999, "quote_volume": 100768.68577, "trades": 1072, "taker_buy_base": 633159.3, "taker_buy_quote": 68746.04009 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1104, "close": 0.1118, "volume": 1523378.3, "close_time": 1770375599999, "quote_volume": 169844.82673, "trades": 912, "taker_buy_base": 1103514.5, "taker_buy_quote": 123072.00276 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1114, "close": 0.1117, "volume": 820629.2, "close_time": 1770379199999, "quote_volume": 91719.07486, "trades": 850, "taker_buy_base": 544230.1, "taker_buy_quote": 60840.31689 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1108, "close": 0.1115, "volume": 628306.5, "close_time": 1770382799999, "quote_volume": 69894.29284, "trades": 586, "taker_buy_base": 320245.0, "taker_buy_quote": 35640.14011 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1115, "high": 0.1129, "low": 0.1114, "close": 0.1118, "volume": 1086053.7, "close_time": 1770386399999, "quote_volume": 121754.56746, "trades": 1352, "taker_buy_base": 576272.5, "taker_buy_quote": 64616.22183 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1117, "high": 0.1149, "low": 0.1109, "close": 0.1143, "volume": 1817009.7, "close_time": 1770389999999, "quote_volume": 205144.53801, "trades": 2244, "taker_buy_base": 905264.7, "taker_buy_quote": 102277.68426 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1143, "high": 0.116, "low": 0.1132, "close": 0.1158, "volume": 1624895.5, "close_time": 1770393599999, "quote_volume": 186189.19284, "trades": 1843, "taker_buy_base": 733456.2, "taker_buy_quote": 84242.28688 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1157, "high": 0.1201, "low": 0.1152, "close": 0.1191, "volume": 1733864.3, "close_time": 1770397199999, "quote_volume": 203963.55745, "trades": 1581, "taker_buy_base": 869954.3, "taker_buy_quote": 102481.05115 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1191, "high": 0.1219, "low": 0.1187, "close": 0.1208, "volume": 1427922.9, "close_time": 1770400799999, "quote_volume": 172132.8283, "trades": 1494, "taker_buy_base": 867346.3, "taker_buy_quote": 104570.3293 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1176, "close": 0.1187, "volume": 1402365.2, "close_time": 1770404399999, "quote_volume": 166471.14967, "trades": 1610, "taker_buy_base": 637496.7, "taker_buy_quote": 75649.91765 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1179, "close": 0.1193, "volume": 1039035.8, "close_time": 1770407999999, "quote_volume": 123437.1944, "trades": 1170, "taker_buy_base": 621160.8, "taker_buy_quote": 73810.6955 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1192, "high": 0.12, "low": 0.1178, "close": 0.1186, "volume": 1250654.6, "close_time": 1770411599999, "quote_volume": 148623.19235, "trades": 1235, "taker_buy_base": 685665.7, "taker_buy_quote": 81505.85509 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1186, "high": 0.1196, "low": 0.118, "close": 0.1195, "volume": 699977.1, "close_time": 1770415199999, "quote_volume": 83103.53301, "trades": 630, "taker_buy_base": 300847.0, "taker_buy_quote": 35701.37241 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1195, "high": 0.1214, "low": 0.1194, "close": 0.1209, "volume": 857261.9, "close_time": 1770418799999, "quote_volume": 103087.51886, "trades": 829, "taker_buy_base": 485700.0, "taker_buy_quote": 58377.03625 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1194, "close": 0.1202, "volume": 299877.7, "close_time": 1770422399999, "quote_volume": 36064.60217, "trades": 489, "taker_buy_base": 148298.7, "taker_buy_quote": 17836.46811 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1186, "close": 0.1194, "volume": 548320.5, "close_time": 1770425999999, "quote_volume": 65353.19987, "trades": 726, "taker_buy_base": 225787.2, "taker_buy_quote": 26916.40012 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1193, "high": 0.1205, "low": 0.1186, "close": 0.1201, "volume": 549727.7, "close_time": 1770429599999, "quote_volume": 65696.95923, "trades": 555, "taker_buy_base": 342122.4, "taker_buy_quote": 40884.14779 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.12, "high": 0.12, "low": 0.1191, "close": 0.1199, "volume": 318026.5, "close_time": 1770433199999, "quote_volume": 38036.50897, "trades": 369, "taker_buy_base": 127284.6, "taker_buy_quote": 15227.75217 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1198, "high": 0.121, "low": 0.1198, "close": 0.1208, "volume": 550365.9, "close_time": 1770436799999, "quote_volume": 66345.86515, "trades": 617, "taker_buy_base": 291466.6, "taker_buy_quote": 35125.8539 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1208, "high": 0.1221, "low": 0.12, "close": 0.1205, "volume": 392736.2, "close_time": 1770440399999, "quote_volume": 47513.78589, "trades": 579, "taker_buy_base": 236935.3, "taker_buy_quote": 28663.49859 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1204, "high": 0.121, "low": 0.1195, "close": 0.1198, "volume": 422161.3, "close_time": 1770443999999, "quote_volume": 50840.96668, "trades": 514, "taker_buy_base": 93624.1, "taker_buy_quote": 11276.25491 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1174, "close": 0.1176, "volume": 1052686.9, "close_time": 1770447599999, "quote_volume": 125641.08028, "trades": 738, "taker_buy_base": 426029.9, "taker_buy_quote": 50991.86769 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1175, "high": 0.118, "low": 0.1149, "close": 0.1162, "volume": 1394703.8, "close_time": 1770451199999, "quote_volume": 162481.24949, "trades": 1585, "taker_buy_base": 592859.1, "taker_buy_quote": 69099.51886 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.116, "high": 0.1166, "low": 0.1157, "close": 0.1164, "volume": 860673.6, "close_time": 1770454799999, "quote_volume": 99991.03615, "trades": 1000, "taker_buy_base": 428583.2, "taker_buy_quote": 49801.40841 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1165, "high": 0.1169, "low": 0.116, "close": 0.1162, "volume": 571721.0, "close_time": 1770458399999, "quote_volume": 66571.71779, "trades": 757, "taker_buy_base": 193031.4, "taker_buy_quote": 22491.29046 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1156, "close": 0.1165, "volume": 498114.1, "close_time": 1770461999999, "quote_volume": 57863.41953, "trades": 846, "taker_buy_base": 280544.8, "taker_buy_quote": 32593.80515 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1164, "high": 0.117, "low": 0.1162, "close": 0.1169, "volume": 426486.0, "close_time": 1770465599999, "quote_volume": 49708.72758, "trades": 502, "taker_buy_base": 231646.4, "taker_buy_quote": 27006.98021 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1168, "high": 0.1212, "low": 0.1168, "close": 0.1201, "volume": 1725177.0, "close_time": 1770469199999, "quote_volume": 206211.9653, "trades": 1905, "taker_buy_base": 920791.0, "taker_buy_quote": 109997.82523 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1186, "close": 0.1192, "volume": 594822.0, "close_time": 1770472799999, "quote_volume": 70976.73662, "trades": 674, "taker_buy_base": 353884.7, "taker_buy_quote": 42218.39098 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1174, "close": 0.1176, "volume": 670968.1, "close_time": 1770476399999, "quote_volume": 79335.99994, "trades": 710, "taker_buy_base": 257887.1, "taker_buy_quote": 30563.26978 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1177, "high": 0.1198, "low": 0.1174, "close": 0.1198, "volume": 926648.8, "close_time": 1770479999999, "quote_volume": 110216.23433, "trades": 817, "taker_buy_base": 520951.7, "taker_buy_quote": 61926.67111 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1199, "high": 0.1316, "low": 0.1196, "close": 0.1201, "volume": 7107083.2, "close_time": 1770483599999, "quote_volume": 865504.84616, "trades": 4701, "taker_buy_base": 3754238.5, "taker_buy_quote": 457285.96477 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1194, "close": 0.12, "volume": 346087.4, "close_time": 1770487199999, "quote_volume": 41535.5265, "trades": 509, "taker_buy_base": 145653.4, "taker_buy_quote": 17474.1071 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.12, "high": 0.122, "low": 0.1199, "close": 0.1214, "volume": 339465.5, "close_time": 1770490799999, "quote_volume": 41058.29125, "trades": 546, "taker_buy_base": 118232.2, "taker_buy_quote": 14309.32451 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1204, "close": 0.1205, "volume": 430166.4, "close_time": 1770494399999, "quote_volume": 51980.19408, "trades": 416, "taker_buy_base": 283287.0, "taker_buy_quote": 34226.75584 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1203, "close": 0.1209, "volume": 760110.5, "close_time": 1770497999999, "quote_volume": 91716.2294, "trades": 508, "taker_buy_base": 474705.5, "taker_buy_quote": 57293.76396 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.121, "high": 0.1212, "low": 0.1204, "close": 0.1206, "volume": 533686.7, "close_time": 1770501599999, "quote_volume": 64475.22179, "trades": 430, "taker_buy_base": 224427.1, "taker_buy_quote": 27123.23848 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1207, "high": 0.121, "low": 0.1201, "close": 0.1202, "volume": 165312.0, "close_time": 1770505199999, "quote_volume": 19920.2887, "trades": 224, "taker_buy_base": 55479.5, "taker_buy_quote": 6687.57256 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1194, "close": 0.1199, "volume": 294244.5, "close_time": 1770508799999, "quote_volume": 35241.84437, "trades": 495, "taker_buy_base": 151470.5, "taker_buy_quote": 18145.83088 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.12, "high": 0.12, "low": 0.1195, "close": 0.1199, "volume": 387381.6, "close_time": 1770512399999, "quote_volume": 46391.19145, "trades": 411, "taker_buy_base": 157348.7, "taker_buy_quote": 18853.08703 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1196, "close": 0.1198, "volume": 264482.3, "close_time": 1770515999999, "quote_volume": 31712.66969, "trades": 343, "taker_buy_base": 122250.6, "taker_buy_quote": 14656.52657 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1187, "close": 0.1191, "volume": 367911.5, "close_time": 1770519599999, "quote_volume": 43950.68629, "trades": 547, "taker_buy_base": 191211.3, "taker_buy_quote": 22845.9197 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1184, "close": 0.1185, "volume": 383571.4, "close_time": 1770523199999, "quote_volume": 45591.11285, "trades": 408, "taker_buy_base": 207592.5, "taker_buy_quote": 24663.74482 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1185, "high": 0.119, "low": 0.1182, "close": 0.1189, "volume": 298897.3, "close_time": 1770526799999, "quote_volume": 35454.24749, "trades": 401, "taker_buy_base": 162113.2, "taker_buy_quote": 19229.01245 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1188, "high": 0.119, "low": 0.1182, "close": 0.1183, "volume": 317726.2, "close_time": 1770530399999, "quote_volume": 37663.38887, "trades": 468, "taker_buy_base": 117216.2, "taker_buy_quote": 13888.72009 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1183, "high": 0.1184, "low": 0.1177, "close": 0.1178, "volume": 438260.7, "close_time": 1770533999999, "quote_volume": 51728.87039, "trades": 487, "taker_buy_base": 217497.3, "taker_buy_quote": 25671.38452 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1172, "close": 0.118, "volume": 473906.9, "close_time": 1770537599999, "quote_volume": 55754.14069, "trades": 510, "taker_buy_base": 260107.2, "taker_buy_quote": 30596.1129 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.118, "high": 0.1197, "low": 0.1178, "close": 0.1193, "volume": 929134.1, "close_time": 1770541199999, "quote_volume": 110379.92648, "trades": 910, "taker_buy_base": 430717.7, "taker_buy_quote": 51166.40835 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1193, "high": 0.1196, "low": 0.1181, "close": 0.1182, "volume": 608639.7, "close_time": 1770544799999, "quote_volume": 72286.8598, "trades": 915, "taker_buy_base": 329919.6, "taker_buy_quote": 39197.91868 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1173, "close": 0.1178, "volume": 732333.4, "close_time": 1770548399999, "quote_volume": 86368.50869, "trades": 934, "taker_buy_base": 299109.5, "taker_buy_quote": 35262.60275 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1178, "high": 0.1198, "low": 0.1178, "close": 0.1195, "volume": 573571.0, "close_time": 1770551999999, "quote_volume": 68410.85713, "trades": 982, "taker_buy_base": 294142.2, "taker_buy_quote": 35083.37175 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1187, "close": 0.1193, "volume": 963971.9, "close_time": 1770555599999, "quote_volume": 114831.35424, "trades": 1006, "taker_buy_base": 432959.9, "taker_buy_quote": 51568.9044 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1193, "high": 0.1196, "low": 0.1185, "close": 0.1192, "volume": 1008164.1, "close_time": 1770559199999, "quote_volume": 119958.81255, "trades": 910, "taker_buy_base": 369205.1, "taker_buy_quote": 43942.7366 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1186, "close": 0.1191, "volume": 336379.5, "close_time": 1770562799999, "quote_volume": 40029.45395, "trades": 513, "taker_buy_base": 114800.1, "taker_buy_quote": 13659.82929 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1174, "close": 0.1177, "volume": 746776.5, "close_time": 1770566399999, "quote_volume": 88315.94152, "trades": 718, "taker_buy_base": 323869.4, "taker_buy_quote": 38295.20947 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1177, "high": 0.118, "low": 0.1148, "close": 0.1153, "volume": 883299.7, "close_time": 1770569999999, "quote_volume": 102971.83045, "trades": 981, "taker_buy_base": 338854.1, "taker_buy_quote": 39516.2225 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1154, "high": 0.1165, "low": 0.1154, "close": 0.1164, "volume": 778813.8, "close_time": 1770573599999, "quote_volume": 90319.38303, "trades": 681, "taker_buy_base": 373913.8, "taker_buy_quote": 43362.44392 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1164, "high": 0.1179, "low": 0.1163, "close": 0.1173, "volume": 667328.6, "close_time": 1770577199999, "quote_volume": 78126.47478, "trades": 673, "taker_buy_base": 367915.2, "taker_buy_quote": 43084.50954 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1173, "high": 0.1177, "low": 0.117, "close": 0.1176, "volume": 635994.0, "close_time": 1770580799999, "quote_volume": 74605.56048, "trades": 549, "taker_buy_base": 289934.9, "taker_buy_quote": 34012.48343 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1161, "close": 0.1163, "volume": 350984.0, "close_time": 1770584399999, "quote_volume": 40985.2074, "trades": 426, "taker_buy_base": 147508.2, "taker_buy_quote": 17230.43325 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1154, "close": 0.1159, "volume": 382411.5, "close_time": 1770587999999, "quote_volume": 44403.17622, "trades": 498, "taker_buy_base": 162365.5, "taker_buy_quote": 18859.39331 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1159, "high": 0.1167, "low": 0.1159, "close": 0.1167, "volume": 388852.8, "close_time": 1770591599999, "quote_volume": 45186.25925, "trades": 337, "taker_buy_base": 192662.8, "taker_buy_quote": 22394.00572 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1168, "high": 0.1192, "low": 0.1153, "close": 0.1164, "volume": 1148508.7, "close_time": 1770595199999, "quote_volume": 134427.59879, "trades": 1266, "taker_buy_base": 522267.7, "taker_buy_quote": 61192.67647 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1155, "close": 0.1162, "volume": 613105.0, "close_time": 1770598799999, "quote_volume": 71254.92855, "trades": 676, "taker_buy_base": 282561.2, "taker_buy_quote": 32834.73149 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1162, "high": 0.1174, "low": 0.1155, "close": 0.1162, "volume": 1031124.1, "close_time": 1770602399999, "quote_volume": 119880.25175, "trades": 797, "taker_buy_base": 649004.7, "taker_buy_quote": 75463.75841 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1162, "high": 0.1173, "low": 0.1157, "close": 0.1166, "volume": 397127.7, "close_time": 1770605999999, "quote_volume": 46249.29697, "trades": 464, "taker_buy_base": 197207.8, "taker_buy_quote": 22988.45839 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1165, "high": 0.1178, "low": 0.1165, "close": 0.1175, "volume": 554099.4, "close_time": 1770609599999, "quote_volume": 64937.36735, "trades": 652, "taker_buy_base": 339619.1, "taker_buy_quote": 39817.47133 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1166, "close": 0.1167, "volume": 404919.9, "close_time": 1770613199999, "quote_volume": 47391.95948, "trades": 530, "taker_buy_base": 168205.3, "taker_buy_quote": 19685.71857 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1166, "high": 0.1168, "low": 0.1161, "close": 0.1163, "volume": 607159.4, "close_time": 1770616799999, "quote_volume": 70705.18646, "trades": 556, "taker_buy_base": 273244.9, "taker_buy_quote": 31815.363 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1149, "close": 0.1152, "volume": 759249.7, "close_time": 1770620399999, "quote_volume": 87542.03455, "trades": 519, "taker_buy_base": 385937.7, "taker_buy_quote": 44430.59301 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1138, "close": 0.1139, "volume": 770364.9, "close_time": 1770623999999, "quote_volume": 88251.17825, "trades": 777, "taker_buy_base": 222351.4, "taker_buy_quote": 25487.84667 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.114, "high": 0.1141, "low": 0.1121, "close": 0.1125, "volume": 1083062.6, "close_time": 1770627599999, "quote_volume": 122499.63244, "trades": 1178, "taker_buy_base": 598928.7, "taker_buy_quote": 67756.2361 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1125, "high": 0.1125, "low": 0.111, "close": 0.1112, "volume": 809211.2, "close_time": 1770631199999, "quote_volume": 90421.65393, "trades": 1144, "taker_buy_base": 356700.6, "taker_buy_quote": 39848.47429 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1093, "close": 0.1096, "volume": 1331114.4, "close_time": 1770634799999, "quote_volume": 146592.63217, "trades": 1344, "taker_buy_base": 678842.6, "taker_buy_quote": 74715.07481 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1097, "close": 0.1102, "volume": 754078.6, "close_time": 1770638399999, "quote_volume": 83174.28754, "trades": 721, "taker_buy_base": 333621.8, "taker_buy_quote": 36802.08551 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1102, "close": 0.1106, "volume": 496853.3, "close_time": 1770641999999, "quote_volume": 54943.88131, "trades": 623, "taker_buy_base": 178671.7, "taker_buy_quote": 19754.20559 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1089, "close": 0.1089, "volume": 912123.5, "close_time": 1770645599999, "quote_volume": 100110.83625, "trades": 894, "taker_buy_base": 380942.3, "taker_buy_quote": 41814.52719 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1089, "high": 0.1104, "low": 0.108, "close": 0.1101, "volume": 1057312.8, "close_time": 1770649199999, "quote_volume": 115221.81238, "trades": 1216, "taker_buy_base": 498624.2, "taker_buy_quote": 54281.26244 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1091, "close": 0.111, "volume": 655917.8, "close_time": 1770652799999, "quote_volume": 72253.34189, "trades": 676, "taker_buy_base": 371702.6, "taker_buy_quote": 40948.46613 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.111, "high": 0.1141, "low": 0.1101, "close": 0.1131, "volume": 1153328.9, "close_time": 1770656399999, "quote_volume": 128821.09259, "trades": 933, "taker_buy_base": 482824.3, "taker_buy_quote": 54175.79628 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.113, "high": 0.1155, "low": 0.1123, "close": 0.1147, "volume": 1150529.9, "close_time": 1770659999999, "quote_volume": 131089.57476, "trades": 1021, "taker_buy_base": 472668.0, "taker_buy_quote": 54038.08924 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1148, "high": 0.1151, "low": 0.113, "close": 0.1136, "volume": 1466163.0, "close_time": 1770663599999, "quote_volume": 166756.42402, "trades": 927, "taker_buy_base": 626464.6, "taker_buy_quote": 71239.94827 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1137, "high": 0.1141, "low": 0.113, "close": 0.1139, "volume": 1204670.3, "close_time": 1770667199999, "quote_volume": 136758.20982, "trades": 741, "taker_buy_base": 657812.8, "taker_buy_quote": 74725.39781 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1127, "close": 0.1128, "volume": 546398.1, "close_time": 1770670799999, "quote_volume": 61930.43393, "trades": 474, "taker_buy_base": 244816.2, "taker_buy_quote": 27744.16287 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1114, "close": 0.1129, "volume": 775615.6, "close_time": 1770674399999, "quote_volume": 87163.41672, "trades": 618, "taker_buy_base": 448555.3, "taker_buy_quote": 50427.06578 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1128, "close": 0.1134, "volume": 345833.3, "close_time": 1770677999999, "quote_volume": 39207.35869, "trades": 266, "taker_buy_base": 189984.9, "taker_buy_quote": 21533.12363 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1134, "high": 0.1137, "low": 0.113, "close": 0.1131, "volume": 429840.6, "close_time": 1770681599999, "quote_volume": 48695.19297, "trades": 367, "taker_buy_base": 184584.5, "taker_buy_quote": 20911.98137 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1125, "close": 0.113, "volume": 601310.6, "close_time": 1770685199999, "quote_volume": 67912.27557, "trades": 398, "taker_buy_base": 246337.2, "taker_buy_quote": 27823.75957 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.113, "high": 0.1132, "low": 0.1127, "close": 0.1129, "volume": 537580.8, "close_time": 1770688799999, "quote_volume": 60727.78571, "trades": 500, "taker_buy_base": 282969.2, "taker_buy_quote": 31964.82767 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1119, "close": 0.1123, "volume": 439480.6, "close_time": 1770692399999, "quote_volume": 49357.78146, "trades": 390, "taker_buy_base": 243394.1, "taker_buy_quote": 27336.39935 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1097, "close": 0.1101, "volume": 1330773.8, "close_time": 1770695999999, "quote_volume": 147367.95428, "trades": 991, "taker_buy_base": 527751.8, "taker_buy_quote": 58437.08318 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1101, "high": 0.1112, "low": 0.11, "close": 0.1112, "volume": 689604.3, "close_time": 1770699599999, "quote_volume": 76148.83887, "trades": 571, "taker_buy_base": 346589.8, "taker_buy_quote": 38261.12721 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1098, "close": 0.1101, "volume": 533746.0, "close_time": 1770703199999, "quote_volume": 58971.93365, "trades": 533, "taker_buy_base": 285479.0, "taker_buy_quote": 31528.13321 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.11, "high": 0.1102, "low": 0.1079, "close": 0.1084, "volume": 1598376.6, "close_time": 1770706799999, "quote_volume": 174474.02658, "trades": 1085, "taker_buy_base": 598203.7, "taker_buy_quote": 65167.8585 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1085, "close": 0.1093, "volume": 612840.6, "close_time": 1770710399999, "quote_volume": 66933.64033, "trades": 632, "taker_buy_base": 344312.9, "taker_buy_quote": 37587.78844 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1087, "close": 0.1093, "volume": 621808.0, "close_time": 1770713999999, "quote_volume": 67834.59761, "trades": 447, "taker_buy_base": 353973.0, "taker_buy_quote": 38619.09831 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1092, "high": 0.11, "low": 0.1092, "close": 0.1097, "volume": 521526.2, "close_time": 1770717599999, "quote_volume": 57183.13997, "trades": 392, "taker_buy_base": 254167.8, "taker_buy_quote": 27869.44121 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1089, "close": 0.1091, "volume": 606843.3, "close_time": 1770721199999, "quote_volume": 66349.30203, "trades": 638, "taker_buy_base": 336672.9, "taker_buy_quote": 36811.42444 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1084, "close": 0.1085, "volume": 637915.8, "close_time": 1770724799999, "quote_volume": 69445.50007, "trades": 568, "taker_buy_base": 272669.8, "taker_buy_quote": 29690.28059 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1085, "close": 0.1087, "volume": 392529.3, "close_time": 1770728399999, "quote_volume": 42710.08274, "trades": 406, "taker_buy_base": 203836.9, "taker_buy_quote": 22177.16322 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1086, "high": 0.1097, "low": 0.1086, "close": 0.1097, "volume": 701284.5, "close_time": 1770731999999, "quote_volume": 76561.78576, "trades": 832, "taker_buy_base": 383511.5, "taker_buy_quote": 41859.72485 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1093, "close": 0.1101, "volume": 700312.1, "close_time": 1770735599999, "quote_volume": 77205.9368, "trades": 1005, "taker_buy_base": 345135.4, "taker_buy_quote": 38033.81619 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.11, "high": 0.112, "low": 0.1097, "close": 0.1113, "volume": 1198033.7, "close_time": 1770739199999, "quote_volume": 133234.53418, "trades": 1239, "taker_buy_base": 440595.0, "taker_buy_quote": 48999.698 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1098, "close": 0.1103, "volume": 880264.5, "close_time": 1770742799999, "quote_volume": 97534.13036, "trades": 764, "taker_buy_base": 412027.1, "taker_buy_quote": 45668.51802 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1103, "high": 0.111, "low": 0.1099, "close": 0.1107, "volume": 464938.8, "close_time": 1770746399999, "quote_volume": 51348.97513, "trades": 473, "taker_buy_base": 229215.7, "taker_buy_quote": 25327.12547 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1108, "high": 0.111, "low": 0.1084, "close": 0.1091, "volume": 925225.5, "close_time": 1770749999999, "quote_volume": 101491.06123, "trades": 893, "taker_buy_base": 333611.3, "taker_buy_quote": 36616.60776 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1084, "close": 0.1094, "volume": 623186.7, "close_time": 1770753599999, "quote_volume": 67919.59516, "trades": 481, "taker_buy_base": 289680.2, "taker_buy_quote": 31554.15677 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1094, "high": 0.1098, "low": 0.109, "close": 0.1095, "volume": 779917.4, "close_time": 1770757199999, "quote_volume": 85323.12511, "trades": 632, "taker_buy_base": 340787.9, "taker_buy_quote": 37283.85641 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1087, "close": 0.1091, "volume": 498262.2, "close_time": 1770760799999, "quote_volume": 54430.1748, "trades": 433, "taker_buy_base": 219519.1, "taker_buy_quote": 23993.15157 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1092, "high": 0.1102, "low": 0.109, "close": 0.1098, "volume": 282132.3, "close_time": 1770764399999, "quote_volume": 30919.62501, "trades": 230, "taker_buy_base": 182065.4, "taker_buy_quote": 19949.85387 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1095, "close": 0.1099, "volume": 258347.4, "close_time": 1770767999999, "quote_volume": 28377.69444, "trades": 217, "taker_buy_base": 131355.7, "taker_buy_quote": 14427.19475 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1099, "close": 0.1103, "volume": 391331.7, "close_time": 1770771599999, "quote_volume": 43147.20185, "trades": 297, "taker_buy_base": 186370.9, "taker_buy_quote": 20548.20519 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1102, "high": 0.1111, "low": 0.1101, "close": 0.1109, "volume": 338073.1, "close_time": 1770775199999, "quote_volume": 37368.36838, "trades": 265, "taker_buy_base": 155889.3, "taker_buy_quote": 17234.28647 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.111, "high": 0.1115, "low": 0.1106, "close": 0.1106, "volume": 531147.5, "close_time": 1770778799999, "quote_volume": 58977.69141, "trades": 324, "taker_buy_base": 227287.4, "taker_buy_quote": 25257.99691 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1105, "high": 0.1111, "low": 0.1092, "close": 0.1103, "volume": 723625.2, "close_time": 1770782399999, "quote_volume": 79746.5112, "trades": 502, "taker_buy_base": 352603.9, "taker_buy_quote": 38838.21151 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1084, "close": 0.1087, "volume": 775918.1, "close_time": 1770785999999, "quote_volume": 84869.61903, "trades": 620, "taker_buy_base": 378485.8, "taker_buy_quote": 41412.33062 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1088, "high": 0.1092, "low": 0.108, "close": 0.1082, "volume": 531746.9, "close_time": 1770789599999, "quote_volume": 57799.75762, "trades": 532, "taker_buy_base": 192901.0, "taker_buy_quote": 20961.32127 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1067, "close": 0.1071, "volume": 2136739.2, "close_time": 1770793199999, "quote_volume": 229329.05029, "trades": 1357, "taker_buy_base": 810003.7, "taker_buy_quote": 86968.19441 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1066, "close": 0.1071, "volume": 688812.1, "close_time": 1770796799999, "quote_volume": 73730.93071, "trades": 618, "taker_buy_base": 347420.6, "taker_buy_quote": 37174.17988 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1068, "volume": 600781.1, "close_time": 1770800399999, "quote_volume": 64128.16366, "trades": 594, "taker_buy_base": 323425.3, "taker_buy_quote": 34527.82282 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1069, "high": 0.107, "low": 0.1064, "close": 0.1066, "volume": 525611.4, "close_time": 1770803999999, "quote_volume": 56057.90541, "trades": 353, "taker_buy_base": 261421.6, "taker_buy_quote": 27879.59345 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1058, "close": 0.1064, "volume": 921438.1, "close_time": 1770807599999, "quote_volume": 98005.32145, "trades": 663, "taker_buy_base": 398142.4, "taker_buy_quote": 42350.55213 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1065, "close": 0.1071, "volume": 453107.6, "close_time": 1770811199999, "quote_volume": 48450.6372, "trades": 412, "taker_buy_base": 252821.5, "taker_buy_quote": 27042.52074 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1068, "close": 0.1077, "volume": 628479.3, "close_time": 1770814799999, "quote_volume": 67423.34697, "trades": 536, "taker_buy_base": 295837.1, "taker_buy_quote": 31741.84841 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1077, "high": 0.1091, "low": 0.1072, "close": 0.1091, "volume": 1811981.7, "close_time": 1770818399999, "quote_volume": 195847.98763, "trades": 1356, "taker_buy_base": 965189.7, "taker_buy_quote": 104346.13588 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1092, "high": 0.1128, "low": 0.1067, "close": 0.1068, "volume": 3345711.4, "close_time": 1770821999999, "quote_volume": 369827.09548, "trades": 2704, "taker_buy_base": 1736600.6, "taker_buy_quote": 192110.08409 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1049, "close": 0.1068, "volume": 1526156.9, "close_time": 1770825599999, "quote_volume": 161960.82024, "trades": 1326, "taker_buy_base": 670787.2, "taker_buy_quote": 71224.52244 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1069, "high": 0.1086, "low": 0.1061, "close": 0.1062, "volume": 1425357.5, "close_time": 1770829199999, "quote_volume": 152798.19283, "trades": 1250, "taker_buy_base": 704357.2, "taker_buy_quote": 75644.23453 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1061, "high": 0.1081, "low": 0.1058, "close": 0.1072, "volume": 775496.9, "close_time": 1770832799999, "quote_volume": 82823.16059, "trades": 988, "taker_buy_base": 341926.1, "taker_buy_quote": 36534.85748 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1072, "high": 0.109, "low": 0.1063, "close": 0.1084, "volume": 1168821.7, "close_time": 1770836399999, "quote_volume": 126238.29825, "trades": 1305, "taker_buy_base": 530885.8, "taker_buy_quote": 57402.76868 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1072, "close": 0.1076, "volume": 1579584.2, "close_time": 1770839999999, "quote_volume": 170451.34079, "trades": 1164, "taker_buy_base": 717501.8, "taker_buy_quote": 77422.60683 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1076, "high": 0.1088, "low": 0.107, "close": 0.1084, "volume": 998559.3, "close_time": 1770843599999, "quote_volume": 107747.94415, "trades": 711, "taker_buy_base": 343795.5, "taker_buy_quote": 37089.70716 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1085, "high": 0.1103, "low": 0.1083, "close": 0.1097, "volume": 1234439.9, "close_time": 1770847199999, "quote_volume": 135178.16804, "trades": 882, "taker_buy_base": 624755.6, "taker_buy_quote": 68346.96978 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1087, "close": 0.1089, "volume": 641741.1, "close_time": 1770850799999, "quote_volume": 70386.48633, "trades": 600, "taker_buy_base": 246200.8, "taker_buy_quote": 27017.87641 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1089, "high": 0.1091, "low": 0.1075, "close": 0.1082, "volume": 1308054.5, "close_time": 1770854399999, "quote_volume": 141338.82435, "trades": 695, "taker_buy_base": 514498.3, "taker_buy_quote": 55591.08612 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1083, "high": 0.1096, "low": 0.1083, "close": 0.1092, "volume": 1080018.8, "close_time": 1770857999999, "quote_volume": 117773.19123, "trades": 800, "taker_buy_base": 450985.1, "taker_buy_quote": 49199.81497 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1092, "high": 0.1101, "low": 0.1092, "close": 0.1096, "volume": 1097712.8, "close_time": 1770861599999, "quote_volume": 120289.90381, "trades": 807, "taker_buy_base": 561408.8, "taker_buy_quote": 61532.19996 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1095, "high": 0.1103, "low": 0.109, "close": 0.1097, "volume": 828854.1, "close_time": 1770865199999, "quote_volume": 90877.81003, "trades": 670, "taker_buy_base": 423766.0, "taker_buy_quote": 46479.9675 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1096, "close": 0.1103, "volume": 1049466.3, "close_time": 1770868799999, "quote_volume": 115486.54963, "trades": 873, "taker_buy_base": 568804.4, "taker_buy_quote": 62600.16342 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1102, "high": 0.1114, "low": 0.1102, "close": 0.1109, "volume": 791735.8, "close_time": 1770872399999, "quote_volume": 87763.73121, "trades": 1009, "taker_buy_base": 374610.0, "taker_buy_quote": 41510.35364 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.111, "high": 0.1114, "low": 0.1101, "close": 0.1111, "volume": 1176089.4, "close_time": 1770875999999, "quote_volume": 130448.05253, "trades": 1205, "taker_buy_base": 589848.0, "taker_buy_quote": 65452.88434 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1111, "high": 0.1122, "low": 0.111, "close": 0.1116, "volume": 937718.2, "close_time": 1770879599999, "quote_volume": 104741.88846, "trades": 790, "taker_buy_base": 506790.7, "taker_buy_quote": 56602.37568 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1109, "close": 0.1122, "volume": 527368.7, "close_time": 1770883199999, "quote_volume": 58910.74674, "trades": 733, "taker_buy_base": 236689.2, "taker_buy_quote": 26423.65919 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1106, "close": 0.1112, "volume": 889613.5, "close_time": 1770886799999, "quote_volume": 99140.25962, "trades": 818, "taker_buy_base": 378480.2, "taker_buy_quote": 42168.77102 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1111, "high": 0.1121, "low": 0.1109, "close": 0.1117, "volume": 657338.9, "close_time": 1770890399999, "quote_volume": 73277.01761, "trades": 511, "taker_buy_base": 326205.2, "taker_buy_quote": 36386.87997 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1117, "high": 0.1128, "low": 0.1114, "close": 0.1128, "volume": 582246.3, "close_time": 1770893999999, "quote_volume": 65239.69701, "trades": 427, "taker_buy_base": 249701.3, "taker_buy_quote": 27944.13854 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1127, "high": 0.1131, "low": 0.112, "close": 0.1121, "volume": 570852.3, "close_time": 1770897599999, "quote_volume": 64205.00538, "trades": 508, "taker_buy_base": 287885.4, "taker_buy_quote": 32400.68614 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.112, "high": 0.1122, "low": 0.1103, "close": 0.1105, "volume": 425829.5, "close_time": 1770901199999, "quote_volume": 47352.15631, "trades": 413, "taker_buy_base": 195828.1, "taker_buy_quote": 21789.34377 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1094, "close": 0.1108, "volume": 920425.3, "close_time": 1770904799999, "quote_volume": 101259.74092, "trades": 605, "taker_buy_base": 479413.9, "taker_buy_quote": 52759.74914 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1096, "close": 0.1104, "volume": 729911.1, "close_time": 1770908399999, "quote_volume": 80458.60435, "trades": 702, "taker_buy_base": 292097.2, "taker_buy_quote": 32205.88321 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1104, "high": 0.1122, "low": 0.1094, "close": 0.1103, "volume": 1454661.8, "close_time": 1770911999999, "quote_volume": 161448.4461, "trades": 1234, "taker_buy_base": 769002.5, "taker_buy_quote": 85418.50316 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1104, "high": 0.1105, "low": 0.108, "close": 0.1087, "volume": 1274136.3, "close_time": 1770915599999, "quote_volume": 139026.30733, "trades": 1330, "taker_buy_base": 611453.8, "taker_buy_quote": 66701.63057 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1086, "high": 0.1095, "low": 0.1081, "close": 0.1082, "volume": 753468.5, "close_time": 1770919199999, "quote_volume": 82006.97449, "trades": 773, "taker_buy_base": 321301.5, "taker_buy_quote": 34968.19228 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1081, "high": 0.1094, "low": 0.108, "close": 0.1091, "volume": 698488.7, "close_time": 1770922799999, "quote_volume": 75916.26902, "trades": 760, "taker_buy_base": 304545.6, "taker_buy_quote": 33105.63161 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1092, "high": 0.1117, "low": 0.1087, "close": 0.1098, "volume": 755697.4, "close_time": 1770926399999, "quote_volume": 83398.74324, "trades": 716, "taker_buy_base": 308262.1, "taker_buy_quote": 34010.02257 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1085, "close": 0.1088, "volume": 411158.8, "close_time": 1770929999999, "quote_volume": 44889.33422, "trades": 346, "taker_buy_base": 228181.5, "taker_buy_quote": 24903.02664 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1089, "close": 0.1091, "volume": 291288.3, "close_time": 1770933599999, "quote_volume": 31834.57332, "trades": 237, "taker_buy_base": 157885.6, "taker_buy_quote": 17255.50779 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1092, "high": 0.1107, "low": 0.1089, "close": 0.1107, "volume": 482297.9, "close_time": 1770937199999, "quote_volume": 52850.012, "trades": 331, "taker_buy_base": 312909.2, "taker_buy_quote": 34294.17179 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1108, "high": 0.1118, "low": 0.1106, "close": 0.1116, "volume": 881716.4, "close_time": 1770940799999, "quote_volume": 98276.39769, "trades": 511, "taker_buy_base": 413952.7, "taker_buy_quote": 46148.02503 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1098, "close": 0.11, "volume": 750602.3, "close_time": 1770944399999, "quote_volume": 83121.80051, "trades": 482, "taker_buy_base": 261535.8, "taker_buy_quote": 28948.74384 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1099, "high": 0.1103, "low": 0.1094, "close": 0.1097, "volume": 551390.1, "close_time": 1770947999999, "quote_volume": 60664.80088, "trades": 314, "taker_buy_base": 227664.1, "taker_buy_quote": 25048.42871 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1095, "close": 0.11, "volume": 272465.1, "close_time": 1770951599999, "quote_volume": 29913.98881, "trades": 301, "taker_buy_base": 153341.0, "taker_buy_quote": 16833.68306 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1099, "high": 0.11, "low": 0.1091, "close": 0.1095, "volume": 516408.5, "close_time": 1770955199999, "quote_volume": 56492.48889, "trades": 336, "taker_buy_base": 252835.7, "taker_buy_quote": 27659.3918 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1088, "close": 0.1092, "volume": 144557.7, "close_time": 1770958799999, "quote_volume": 15788.22414, "trades": 198, "taker_buy_base": 69259.5, "taker_buy_quote": 7563.32682 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1087, "close": 0.1088, "volume": 147880.2, "close_time": 1770962399999, "quote_volume": 16126.98373, "trades": 176, "taker_buy_base": 41379.5, "taker_buy_quote": 4512.93648 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1088, "high": 0.1098, "low": 0.1083, "close": 0.1098, "volume": 213450.3, "close_time": 1770965999999, "quote_volume": 23246.95586, "trades": 229, "taker_buy_base": 113957.6, "taker_buy_quote": 12421.02797 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1096, "close": 0.11, "volume": 248484.1, "close_time": 1770969599999, "quote_volume": 27323.74981, "trades": 188, "taker_buy_base": 130426.5, "taker_buy_quote": 14334.99029 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1099, "high": 0.1117, "low": 0.1099, "close": 0.1111, "volume": 310527.2, "close_time": 1770973199999, "quote_volume": 34485.50447, "trades": 320, "taker_buy_base": 158141.4, "taker_buy_quote": 17547.09039 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1105, "close": 0.1107, "volume": 239235.2, "close_time": 1770976799999, "quote_volume": 26487.30192, "trades": 213, "taker_buy_base": 125386.9, "taker_buy_quote": 13883.01573 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1106, "close": 0.1107, "volume": 198422.9, "close_time": 1770980399999, "quote_volume": 21989.68221, "trades": 248, "taker_buy_base": 110607.6, "taker_buy_quote": 12259.2297 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1107, "high": 0.111, "low": 0.1103, "close": 0.1107, "volume": 535352.8, "close_time": 1770983999999, "quote_volume": 59229.89718, "trades": 356, "taker_buy_base": 288730.5, "taker_buy_quote": 31942.48405 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1099, "close": 0.1101, "volume": 223033.0, "close_time": 1770987599999, "quote_volume": 24553.70837, "trades": 177, "taker_buy_base": 129092.0, "taker_buy_quote": 14212.14034 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1101, "high": 0.1117, "low": 0.1098, "close": 0.1108, "volume": 688960.3, "close_time": 1770991199999, "quote_volume": 76450.89105, "trades": 309, "taker_buy_base": 411289.2, "taker_buy_quote": 45677.6379 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1108, "high": 0.1125, "low": 0.1102, "close": 0.1114, "volume": 736170.9, "close_time": 1770994799999, "quote_volume": 81978.27867, "trades": 480, "taker_buy_base": 365865.7, "taker_buy_quote": 40736.95198 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1116, "high": 0.1154, "low": 0.1112, "close": 0.113, "volume": 891351.6, "close_time": 1770998399999, "quote_volume": 101200.57977, "trades": 691, "taker_buy_base": 477320.7, "taker_buy_quote": 54220.91084 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1132, "high": 0.1156, "low": 0.1129, "close": 0.1151, "volume": 772722.7, "close_time": 1771001999999, "quote_volume": 88318.76926, "trades": 386, "taker_buy_base": 327376.4, "taker_buy_quote": 37428.29353 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.115, "high": 0.1162, "low": 0.1144, "close": 0.1153, "volume": 588100.7, "close_time": 1771005599999, "quote_volume": 67909.64315, "trades": 331, "taker_buy_base": 383190.9, "taker_buy_quote": 44245.11073 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1155, "high": 0.116, "low": 0.1148, "close": 0.1156, "volume": 137537.1, "close_time": 1771009199999, "quote_volume": 15858.16688, "trades": 179, "taker_buy_base": 64082.5, "taker_buy_quote": 7400.57832 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1155, "high": 0.1162, "low": 0.1153, "close": 0.1156, "volume": 253545.4, "close_time": 1771012799999, "quote_volume": 29369.11194, "trades": 158, "taker_buy_base": 195431.9, "taker_buy_quote": 22641.51045 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1153, "close": 0.1156, "volume": 149425.5, "close_time": 1771016399999, "quote_volume": 17275.24316, "trades": 112, "taker_buy_base": 77758.3, "taker_buy_quote": 8985.94038 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1159, "high": 0.1166, "low": 0.1157, "close": 0.1162, "volume": 105057.6, "close_time": 1771019999999, "quote_volume": 12208.88274, "trades": 162, "taker_buy_base": 71790.4, "taker_buy_quote": 8339.45974 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1157, "close": 0.1158, "volume": 147313.7, "close_time": 1771023599999, "quote_volume": 17087.96785, "trades": 91, "taker_buy_base": 54823.8, "taker_buy_quote": 6363.7754 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1152, "close": 0.1154, "volume": 318025.3, "close_time": 1771027199999, "quote_volume": 36773.75069, "trades": 136, "taker_buy_base": 162499.0, "taker_buy_quote": 18793.96546 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1149, "close": 0.116, "volume": 550192.2, "close_time": 1771030799999, "quote_volume": 63609.03856, "trades": 247, "taker_buy_base": 383133.0, "taker_buy_quote": 44286.8222 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1155, "close": 0.116, "volume": 216265.0, "close_time": 1771034399999, "quote_volume": 25082.48354, "trades": 99, "taker_buy_base": 181680.0, "taker_buy_quote": 21075.01504 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.116, "high": 0.1166, "low": 0.1159, "close": 0.116, "volume": 121245.1, "close_time": 1771037999999, "quote_volume": 14083.5597, "trades": 105, "taker_buy_base": 41985.6, "taker_buy_quote": 4876.00719 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1159, "close": 0.1161, "volume": 96944.2, "close_time": 1771041599999, "quote_volume": 11265.5555, "trades": 155, "taker_buy_base": 40386.1, "taker_buy_quote": 4694.69823 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1157, "close": 0.116, "volume": 168939.0, "close_time": 1771045199999, "quote_volume": 19589.89055, "trades": 178, "taker_buy_base": 81559.7, "taker_buy_quote": 9459.49598 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1154, "close": 0.1155, "volume": 210559.4, "close_time": 1771048799999, "quote_volume": 24421.00376, "trades": 89, "taker_buy_base": 52368.3, "taker_buy_quote": 6076.48904 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1152, "close": 0.1156, "volume": 79774.3, "close_time": 1771052399999, "quote_volume": 9206.93901, "trades": 96, "taker_buy_base": 34789.4, "taker_buy_quote": 4016.64401 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1156, "close": 0.1161, "volume": 155685.4, "close_time": 1771055999999, "quote_volume": 18055.2267, "trades": 103, "taker_buy_base": 100567.7, "taker_buy_quote": 11660.96951 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1161, "high": 0.1175, "low": 0.116, "close": 0.1173, "volume": 487468.3, "close_time": 1771059599999, "quote_volume": 57005.66466, "trades": 346, "taker_buy_base": 168750.8, "taker_buy_quote": 19747.36292 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1172, "close": 0.1175, "volume": 276892.6, "close_time": 1771063199999, "quote_volume": 32568.3723, "trades": 191, "taker_buy_base": 172850.1, "taker_buy_quote": 20338.80337 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1171, "close": 0.1174, "volume": 88295.8, "close_time": 1771066799999, "quote_volume": 10361.91175, "trades": 87, "taker_buy_base": 32431.5, "taker_buy_quote": 3806.5425 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1174, "high": 0.1193, "low": 0.1173, "close": 0.119, "volume": 362888.6, "close_time": 1771070399999, "quote_volume": 43055.84961, "trades": 394, "taker_buy_base": 209716.8, "taker_buy_quote": 24895.20609 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.119, "high": 0.1196, "low": 0.1181, "close": 0.1182, "volume": 250555.7, "close_time": 1771073999999, "quote_volume": 29763.54189, "trades": 247, "taker_buy_base": 85894.5, "taker_buy_quote": 10228.29994 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1172, "close": 0.1178, "volume": 243640.8, "close_time": 1771077599999, "quote_volume": 28664.49168, "trades": 166, "taker_buy_base": 124010.8, "taker_buy_quote": 14597.73597 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1178, "high": 0.1197, "low": 0.1177, "close": 0.1194, "volume": 233657.9, "close_time": 1771081199999, "quote_volume": 27709.12945, "trades": 201, "taker_buy_base": 152854.2, "taker_buy_quote": 18142.57706 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1185, "close": 0.1195, "volume": 275357.1, "close_time": 1771084799999, "quote_volume": 32801.50175, "trades": 214, "taker_buy_base": 109448.2, "taker_buy_quote": 13026.7031 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1185, "close": 0.1201, "volume": 214271.2, "close_time": 1771088399999, "quote_volume": 25561.39711, "trades": 239, "taker_buy_base": 134721.6, "taker_buy_quote": 16073.46983 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1196, "close": 0.1198, "volume": 322549.1, "close_time": 1771091999999, "quote_volume": 38749.46745, "trades": 277, "taker_buy_base": 120075.3, "taker_buy_quote": 14447.59343 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1197, "high": 0.1207, "low": 0.1196, "close": 0.1206, "volume": 509470.9, "close_time": 1771095599999, "quote_volume": 61314.29298, "trades": 351, "taker_buy_base": 323459.5, "taker_buy_quote": 38952.08679 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1206, "high": 0.122, "low": 0.1201, "close": 0.1218, "volume": 237648.0, "close_time": 1771099199999, "quote_volume": 28851.19228, "trades": 235, "taker_buy_base": 93481.4, "taker_buy_quote": 11356.6866 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.122, "high": 0.1222, "low": 0.1206, "close": 0.121, "volume": 292274.2, "close_time": 1771102799999, "quote_volume": 35442.41946, "trades": 263, "taker_buy_base": 170179.1, "taker_buy_quote": 20650.46724 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.121, "high": 0.1217, "low": 0.12, "close": 0.1204, "volume": 242846.6, "close_time": 1771106399999, "quote_volume": 29366.12692, "trades": 295, "taker_buy_base": 125453.5, "taker_buy_quote": 15197.6029 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1204, "high": 0.122, "low": 0.1204, "close": 0.1212, "volume": 242535.7, "close_time": 1771109999999, "quote_volume": 29471.31008, "trades": 230, "taker_buy_base": 117495.3, "taker_buy_quote": 14284.5558 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1203, "close": 0.1204, "volume": 52721.2, "close_time": 1771113599999, "quote_volume": 6370.45633, "trades": 148, "taker_buy_base": 17579.8, "taker_buy_quote": 2123.30103 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1195, "close": 0.1199, "volume": 426373.9, "close_time": 1771117199999, "quote_volume": 51183.97392, "trades": 211, "taker_buy_base": 221730.2, "taker_buy_quote": 26649.15896 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.12, "high": 0.1208, "low": 0.1191, "close": 0.1199, "volume": 355119.1, "close_time": 1771120799999, "quote_volume": 42510.83342, "trades": 187, "taker_buy_base": 207459.6, "taker_buy_quote": 24873.61926 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1199, "high": 0.1205, "low": 0.1187, "close": 0.1197, "volume": 286946.2, "close_time": 1771124399999, "quote_volume": 34332.92252, "trades": 184, "taker_buy_base": 128028.9, "taker_buy_quote": 15316.49277 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1179, "close": 0.1196, "volume": 955904.6, "close_time": 1771127999999, "quote_volume": 113326.79251, "trades": 416, "taker_buy_base": 275409.1, "taker_buy_quote": 32648.69883 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1198, "high": 0.1214, "low": 0.1198, "close": 0.1201, "volume": 345560.3, "close_time": 1771131599999, "quote_volume": 41566.5768, "trades": 340, "taker_buy_base": 150488.8, "taker_buy_quote": 18128.15234 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1201, "high": 0.121, "low": 0.1199, "close": 0.1205, "volume": 122725.6, "close_time": 1771135199999, "quote_volume": 14795.66417, "trades": 136, "taker_buy_base": 80862.6, "taker_buy_quote": 9751.38168 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1194, "close": 0.1199, "volume": 416538.2, "close_time": 1771138799999, "quote_volume": 49952.71069, "trades": 192, "taker_buy_base": 161505.6, "taker_buy_quote": 19367.37706 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1199, "close": 0.1208, "volume": 491760.9, "close_time": 1771142399999, "quote_volume": 59266.73458, "trades": 281, "taker_buy_base": 301035.4, "taker_buy_quote": 36292.43937 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1209, "high": 0.1211, "low": 0.118, "close": 0.1187, "volume": 370891.7, "close_time": 1771145999999, "quote_volume": 44212.98555, "trades": 308, "taker_buy_base": 129882.0, "taker_buy_quote": 15437.51406 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1187, "high": 0.1195, "low": 0.1186, "close": 0.1191, "volume": 256499.0, "close_time": 1771149599999, "quote_volume": 30531.06514, "trades": 132, "taker_buy_base": 76086.3, "taker_buy_quote": 9059.45018 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.119, "high": 0.119, "low": 0.1176, "close": 0.1184, "volume": 205834.7, "close_time": 1771153199999, "quote_volume": 24334.44363, "trades": 158, "taker_buy_base": 36551.6, "taker_buy_quote": 4320.5655 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1181, "close": 0.1182, "volume": 84541.6, "close_time": 1771156799999, "quote_volume": 10008.75071, "trades": 63, "taker_buy_base": 70125.3, "taker_buy_quote": 8302.94552 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1184, "high": 0.1184, "low": 0.115, "close": 0.115, "volume": 443463.9, "close_time": 1771160399999, "quote_volume": 51552.15631, "trades": 295, "taker_buy_base": 191989.7, "taker_buy_quote": 22402.42662 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1137, "close": 0.114, "volume": 805218.6, "close_time": 1771163999999, "quote_volume": 92464.90786, "trades": 489, "taker_buy_base": 354415.1, "taker_buy_quote": 40706.00693 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1141, "high": 0.1154, "low": 0.1139, "close": 0.1153, "volume": 151795.1, "close_time": 1771167599999, "quote_volume": 17385.01059, "trades": 133, "taker_buy_base": 63359.2, "taker_buy_quote": 7253.92093 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1148, "close": 0.115, "volume": 138936.7, "close_time": 1771171199999, "quote_volume": 16004.79629, "trades": 89, "taker_buy_base": 34383.7, "taker_buy_quote": 3963.14506 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.115, "high": 0.1151, "low": 0.1142, "close": 0.115, "volume": 776323.6, "close_time": 1771174799999, "quote_volume": 89098.72095, "trades": 196, "taker_buy_base": 499123.2, "taker_buy_quote": 57297.60558 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.115, "high": 0.1151, "low": 0.1126, "close": 0.1137, "volume": 1063637.6, "close_time": 1771178399999, "quote_volume": 120866.90704, "trades": 578, "taker_buy_base": 477078.4, "taker_buy_quote": 54173.62231 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1127, "close": 0.1129, "volume": 666068.5, "close_time": 1771181999999, "quote_volume": 75393.39666, "trades": 340, "taker_buy_base": 239138.9, "taker_buy_quote": 27057.84265 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1121, "close": 0.1129, "volume": 303787.6, "close_time": 1771185599999, "quote_volume": 34192.92017, "trades": 267, "taker_buy_base": 128684.6, "taker_buy_quote": 14490.42424 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1126, "close": 0.1137, "volume": 101125.6, "close_time": 1771189199999, "quote_volume": 11468.47067, "trades": 115, "taker_buy_base": 51924.8, "taker_buy_quote": 5900.99877 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1137, "high": 0.1145, "low": 0.1137, "close": 0.114, "volume": 112064.4, "close_time": 1771192799999, "quote_volume": 12796.6829, "trades": 82, "taker_buy_base": 82652.7, "taker_buy_quote": 9440.14757 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1139, "high": 0.1147, "low": 0.1138, "close": 0.1144, "volume": 144068.7, "close_time": 1771196399999, "quote_volume": 16456.95528, "trades": 101, "taker_buy_base": 98854.8, "taker_buy_quote": 11292.25125 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1132, "close": 0.1146, "volume": 103766.9, "close_time": 1771199999999, "quote_volume": 11821.48915, "trades": 94, "taker_buy_base": 63788.2, "taker_buy_quote": 7273.13745 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1142, "close": 0.1145, "volume": 77269.0, "close_time": 1771203599999, "quote_volume": 8855.11238, "trades": 92, "taker_buy_base": 29273.2, "taker_buy_quote": 3357.20145 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1138, "close": 0.114, "volume": 89888.7, "close_time": 1771207199999, "quote_volume": 10268.79873, "trades": 74, "taker_buy_base": 48625.6, "taker_buy_quote": 5555.39039 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.114, "high": 0.1143, "low": 0.1136, "close": 0.1137, "volume": 61913.0, "close_time": 1771210799999, "quote_volume": 7050.17357, "trades": 56, "taker_buy_base": 38894.1, "taker_buy_quote": 4431.03148 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1137, "high": 0.114, "low": 0.1135, "close": 0.114, "volume": 52267.1, "close_time": 1771214399999, "quote_volume": 5948.77705, "trades": 135, "taker_buy_base": 15557.3, "taker_buy_quote": 1771.70011 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.114, "high": 0.1148, "low": 0.1139, "close": 0.1147, "volume": 58322.6, "close_time": 1771217999999, "quote_volume": 6674.1558, "trades": 75, "taker_buy_base": 26304.2, "taker_buy_quote": 3011.81667 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1132, "close": 0.1134, "volume": 227547.9, "close_time": 1771221599999, "quote_volume": 25906.27506, "trades": 155, "taker_buy_base": 106378.8, "taker_buy_quote": 12111.44059 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1134, "high": 0.1144, "low": 0.1132, "close": 0.114, "volume": 224033.4, "close_time": 1771225199999, "quote_volume": 25544.23745, "trades": 111, "taker_buy_base": 108730.5, "taker_buy_quote": 12400.13245 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.114, "high": 0.1142, "low": 0.1134, "close": 0.1135, "volume": 119197.6, "close_time": 1771228799999, "quote_volume": 13552.34983, "trades": 91, "taker_buy_base": 35445.7, "taker_buy_quote": 4027.52739 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1135, "high": 0.1144, "low": 0.1135, "close": 0.1141, "volume": 114559.0, "close_time": 1771232399999, "quote_volume": 13055.28724, "trades": 165, "taker_buy_base": 64907.3, "taker_buy_quote": 7400.97226 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.114, "high": 0.1151, "low": 0.114, "close": 0.1147, "volume": 49909.3, "close_time": 1771235999999, "quote_volume": 5720.21028, "trades": 84, "taker_buy_base": 20274.5, "taker_buy_quote": 2324.02511 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1141, "close": 0.1142, "volume": 105167.7, "close_time": 1771239599999, "quote_volume": 12050.94872, "trades": 80, "taker_buy_base": 64555.8, "taker_buy_quote": 7401.88196 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1126, "close": 0.1145, "volume": 391978.6, "close_time": 1771243199999, "quote_volume": 44477.95439, "trades": 258, "taker_buy_base": 182891.4, "taker_buy_quote": 20763.87228 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1144, "high": 0.1166, "low": 0.1142, "close": 0.1165, "volume": 356565.0, "close_time": 1771246799999, "quote_volume": 41235.97851, "trades": 335, "taker_buy_base": 194160.7, "taker_buy_quote": 22449.93705 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1166, "high": 0.1171, "low": 0.1136, "close": 0.1138, "volume": 804439.3, "close_time": 1771250399999, "quote_volume": 92755.72989, "trades": 520, "taker_buy_base": 402442.8, "taker_buy_quote": 46437.82702 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1139, "high": 0.1149, "low": 0.113, "close": 0.1142, "volume": 455117.0, "close_time": 1771253999999, "quote_volume": 51763.52488, "trades": 261, "taker_buy_base": 195896.4, "taker_buy_quote": 22276.18181 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1115, "close": 0.112, "volume": 376551.5, "close_time": 1771257599999, "quote_volume": 42387.93663, "trades": 381, "taker_buy_base": 225541.2, "taker_buy_quote": 25403.58241 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.112, "high": 0.1132, "low": 0.1118, "close": 0.1129, "volume": 448486.4, "close_time": 1771261199999, "quote_volume": 50468.65925, "trades": 481, "taker_buy_base": 210855.1, "taker_buy_quote": 23732.98698 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1122, "close": 0.1124, "volume": 259521.2, "close_time": 1771264799999, "quote_volume": 29309.45361, "trades": 286, "taker_buy_base": 132683.2, "taker_buy_quote": 14997.37031 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1125, "high": 0.1133, "low": 0.1125, "close": 0.1128, "volume": 183705.1, "close_time": 1771268399999, "quote_volume": 20729.32354, "trades": 176, "taker_buy_base": 67942.2, "taker_buy_quote": 7668.67392 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1127, "close": 0.1135, "volume": 74905.8, "close_time": 1771271999999, "quote_volume": 8492.7531, "trades": 78, "taker_buy_base": 43026.6, "taker_buy_quote": 4882.15036 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1136, "high": 0.1149, "low": 0.1133, "close": 0.1148, "volume": 216010.9, "close_time": 1771275599999, "quote_volume": 24685.87622, "trades": 176, "taker_buy_base": 108929.1, "taker_buy_quote": 12456.3735 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1146, "high": 0.1158, "low": 0.1144, "close": 0.1157, "volume": 190309.3, "close_time": 1771279199999, "quote_volume": 21891.84208, "trades": 209, "taker_buy_base": 122224.0, "taker_buy_quote": 14070.28376 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1149, "close": 0.115, "volume": 381614.5, "close_time": 1771282799999, "quote_volume": 44010.27582, "trades": 248, "taker_buy_base": 147785.8, "taker_buy_quote": 17032.31569 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 168687.8, "close_time": 1771286399999, "quote_volume": 19411.01571, "trades": 97, "taker_buy_base": 114109.1, "taker_buy_quote": 13132.86646 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1148, "close": 0.1148, "volume": 150735.4, "close_time": 1771289999999, "quote_volume": 17372.51741, "trades": 136, "taker_buy_base": 73450.5, "taker_buy_quote": 8465.92009 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1147, "close": 0.1147, "volume": 23530.1, "close_time": 1771293599999, "quote_volume": 2703.28242, "trades": 36, "taker_buy_base": 11932.1, "taker_buy_quote": 1371.81344 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1147, "high": 0.1158, "low": 0.114, "close": 0.1153, "volume": 121450.0, "close_time": 1771297199999, "quote_volume": 13978.10925, "trades": 301, "taker_buy_base": 40797.8, "taker_buy_quote": 4705.63672 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1146, "close": 0.1146, "volume": 80822.2, "close_time": 1771300799999, "quote_volume": 9295.3635, "trades": 384, "taker_buy_base": 24581.3, "taker_buy_quote": 2826.67093 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1143, "close": 0.1148, "volume": 81520.4, "close_time": 1771304399999, "quote_volume": 9356.13099, "trades": 218, "taker_buy_base": 31245.3, "taker_buy_quote": 3585.72282 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1131, "close": 0.1137, "volume": 139495.3, "close_time": 1771307999999, "quote_volume": 15885.75264, "trades": 121, "taker_buy_base": 45392.7, "taker_buy_quote": 5169.01987 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1139, "close": 0.1144, "volume": 174306.8, "close_time": 1771311599999, "quote_volume": 19890.71025, "trades": 70, "taker_buy_base": 79593.9, "taker_buy_quote": 9078.28026 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1139, "close": 0.1142, "volume": 51000.6, "close_time": 1771315199999, "quote_volume": 5821.89134, "trades": 112, "taker_buy_base": 20842.7, "taker_buy_quote": 2379.47817 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1135, "close": 0.1137, "volume": 201845.5, "close_time": 1771318799999, "quote_volume": 23006.36628, "trades": 334, "taker_buy_base": 87996.9, "taker_buy_quote": 10026.42796 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1131, "close": 0.1134, "volume": 77003.3, "close_time": 1771322399999, "quote_volume": 8736.1714, "trades": 183, "taker_buy_base": 44719.4, "taker_buy_quote": 5076.39102 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1124, "close": 0.1128, "volume": 318543.9, "close_time": 1771325999999, "quote_volume": 35933.86434, "trades": 345, "taker_buy_base": 201712.0, "taker_buy_quote": 22765.88484 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1129, "high": 0.1136, "low": 0.1128, "close": 0.1134, "volume": 357008.2, "close_time": 1771329599999, "quote_volume": 40430.8221, "trades": 157, "taker_buy_base": 228260.5, "taker_buy_quote": 25849.321 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1128, "close": 0.1129, "volume": 148799.8, "close_time": 1771333199999, "quote_volume": 16874.71142, "trades": 153, "taker_buy_base": 39830.0, "taker_buy_quote": 4520.254 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.113, "high": 0.1144, "low": 0.1126, "close": 0.1141, "volume": 364457.3, "close_time": 1771336799999, "quote_volume": 41430.66872, "trades": 232, "taker_buy_base": 278122.6, "taker_buy_quote": 31628.07044 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.114, "high": 0.1145, "low": 0.1114, "close": 0.1116, "volume": 1268724.5, "close_time": 1771340399999, "quote_volume": 143247.26958, "trades": 580, "taker_buy_base": 582581.9, "taker_buy_quote": 65613.31767 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1116, "high": 0.1132, "low": 0.1113, "close": 0.1132, "volume": 363064.5, "close_time": 1771343999999, "quote_volume": 40710.39924, "trades": 263, "taker_buy_base": 207854.6, "taker_buy_quote": 23312.48553 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1133, "high": 0.1153, "low": 0.1133, "close": 0.1139, "volume": 207974.5, "close_time": 1771347599999, "quote_volume": 23781.36313, "trades": 263, "taker_buy_base": 65616.0, "taker_buy_quote": 7502.31616 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1121, "close": 0.1127, "volume": 327652.3, "close_time": 1771351199999, "quote_volume": 36977.10069, "trades": 203, "taker_buy_base": 168503.0, "taker_buy_quote": 19016.13685 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1127, "high": 0.1151, "low": 0.1125, "close": 0.1144, "volume": 437211.9, "close_time": 1771354799999, "quote_volume": 49905.93088, "trades": 326, "taker_buy_base": 248835.2, "taker_buy_quote": 28439.43582 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1135, "close": 0.1136, "volume": 317534.1, "close_time": 1771358399999, "quote_volume": 36166.83937, "trades": 207, "taker_buy_base": 126845.6, "taker_buy_quote": 14478.38553 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1127, "close": 0.1132, "volume": 115986.3, "close_time": 1771361999999, "quote_volume": 13136.32737, "trades": 103, "taker_buy_base": 59977.4, "taker_buy_quote": 6794.92151 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1129, "close": 0.1132, "volume": 56483.5, "close_time": 1771365599999, "quote_volume": 6387.23991, "trades": 52, "taker_buy_base": 28712.9, "taker_buy_quote": 3248.04335 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1126, "close": 0.1127, "volume": 68160.4, "close_time": 1771369199999, "quote_volume": 7703.47937, "trades": 86, "taker_buy_base": 29377.8, "taker_buy_quote": 3322.53191 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 134482.6, "close_time": 1771372799999, "quote_volume": 15151.72222, "trades": 76, "taker_buy_base": 10742.4, "taker_buy_quote": 1211.37821 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1128, "high": 0.113, "low": 0.1123, "close": 0.1124, "volume": 195711.0, "close_time": 1771376399999, "quote_volume": 22075.78181, "trades": 107, "taker_buy_base": 118421.6, "taker_buy_quote": 13366.87264 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1118, "close": 0.1124, "volume": 76320.9, "close_time": 1771379999999, "quote_volume": 8559.81337, "trades": 92, "taker_buy_base": 35795.1, "taker_buy_quote": 4014.58523 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1124, "high": 0.1131, "low": 0.1124, "close": 0.1128, "volume": 126126.3, "close_time": 1771383599999, "quote_volume": 14210.64326, "trades": 77, "taker_buy_base": 28922.8, "taker_buy_quote": 3264.32082 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.113, "high": 0.1133, "low": 0.1128, "close": 0.1133, "volume": 47722.9, "close_time": 1771387199999, "quote_volume": 5400.58209, "trades": 65, "taker_buy_base": 36292.3, "taker_buy_quote": 4107.04714 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1129, "close": 0.113, "volume": 172571.8, "close_time": 1771390799999, "quote_volume": 19515.83846, "trades": 100, "taker_buy_base": 75777.1, "taker_buy_quote": 8570.13931 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1131, "high": 0.1137, "low": 0.113, "close": 0.1134, "volume": 92675.8, "close_time": 1771394399999, "quote_volume": 10514.03244, "trades": 80, "taker_buy_base": 59728.0, "taker_buy_quote": 6771.55508 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1131, "close": 0.1131, "volume": 112288.4, "close_time": 1771397999999, "quote_volume": 12742.72389, "trades": 89, "taker_buy_base": 38401.3, "taker_buy_quote": 4359.06738 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1131, "high": 0.1143, "low": 0.113, "close": 0.1137, "volume": 182120.4, "close_time": 1771401599999, "quote_volume": 20702.83328, "trades": 177, "taker_buy_base": 128015.1, "taker_buy_quote": 14554.30913 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1136, "close": 0.1137, "volume": 137000.9, "close_time": 1771405199999, "quote_volume": 15604.0597, "trades": 156, "taker_buy_base": 84879.9, "taker_buy_quote": 9668.51273 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 73849.3, "close_time": 1771408799999, "quote_volume": 8383.09736, "trades": 47, "taker_buy_base": 24156.8, "taker_buy_quote": 2741.74682 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1128, "close": 0.1129, "volume": 149629.9, "close_time": 1771412399999, "quote_volume": 16966.79718, "trades": 121, "taker_buy_base": 22586.4, "taker_buy_quote": 2558.06617 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1116, "close": 0.1121, "volume": 202190.4, "close_time": 1771415999999, "quote_volume": 22686.85929, "trades": 143, "taker_buy_base": 96383.9, "taker_buy_quote": 10808.68762 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1113, "close": 0.1116, "volume": 132907.0, "close_time": 1771419599999, "quote_volume": 14879.009, "trades": 118, "taker_buy_base": 61853.2, "taker_buy_quote": 6926.22511 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1104, "close": 0.1109, "volume": 277678.8, "close_time": 1771423199999, "quote_volume": 30836.96644, "trades": 274, "taker_buy_base": 109280.5, "taker_buy_quote": 12142.55035 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1109, "high": 0.1113, "low": 0.11, "close": 0.1112, "volume": 493759.8, "close_time": 1771426799999, "quote_volume": 54589.18415, "trades": 237, "taker_buy_base": 264094.0, "taker_buy_quote": 29192.67334 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1112, "high": 0.1133, "low": 0.1112, "close": 0.1119, "volume": 181867.4, "close_time": 1771430399999, "quote_volume": 20434.85942, "trades": 191, "taker_buy_base": 116389.4, "taker_buy_quote": 13083.21421 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1119, "high": 0.112, "low": 0.1104, "close": 0.1105, "volume": 280199.6, "close_time": 1771433999999, "quote_volume": 31135.71999, "trades": 214, "taker_buy_base": 137913.4, "taker_buy_quote": 15325.47235 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1107, "high": 0.1117, "low": 0.1095, "close": 0.11, "volume": 325942.8, "close_time": 1771437599999, "quote_volume": 36005.23748, "trades": 256, "taker_buy_base": 163801.8, "taker_buy_quote": 18088.93101 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1087, "close": 0.1088, "volume": 952125.3, "close_time": 1771441199999, "quote_volume": 104194.83079, "trades": 429, "taker_buy_base": 403760.8, "taker_buy_quote": 44245.31166 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1076, "close": 0.1083, "volume": 796813.3, "close_time": 1771444799999, "quote_volume": 86364.47688, "trades": 412, "taker_buy_base": 446538.9, "taker_buy_quote": 48435.14832 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1082, "high": 0.1091, "low": 0.108, "close": 0.1083, "volume": 250119.2, "close_time": 1771448399999, "quote_volume": 27144.91171, "trades": 206, "taker_buy_base": 111835.2, "taker_buy_quote": 12148.40057 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1072, "close": 0.1074, "volume": 1065430.5, "close_time": 1771451999999, "quote_volume": 114927.25569, "trades": 393, "taker_buy_base": 767183.1, "taker_buy_quote": 82774.76179 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1075, "high": 0.1077, "low": 0.107, "close": 0.1076, "volume": 76938.2, "close_time": 1771455599999, "quote_volume": 8258.32844, "trades": 115, "taker_buy_base": 50934.4, "taker_buy_quote": 5468.59054 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 101518.0, "close_time": 1771459199999, "quote_volume": 10925.43371, "trades": 81, "taker_buy_base": 55812.9, "taker_buy_quote": 6007.79769 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1069, "close": 0.107, "volume": 177542.5, "close_time": 1771462799999, "quote_volume": 19073.45218, "trades": 99, "taker_buy_base": 64255.6, "taker_buy_quote": 6902.31489 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1071, "high": 0.1083, "low": 0.1071, "close": 0.1081, "volume": 967682.6, "close_time": 1771466399999, "quote_volume": 104485.83133, "trades": 248, "taker_buy_base": 587440.9, "taker_buy_quote": 63435.99209 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1075, "close": 0.1077, "volume": 179238.7, "close_time": 1771469999999, "quote_volume": 19356.70595, "trades": 198, "taker_buy_base": 69152.9, "taker_buy_quote": 7467.7459 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1072, "close": 0.1076, "volume": 223873.3, "close_time": 1771473599999, "quote_volume": 24082.97888, "trades": 132, "taker_buy_base": 117225.5, "taker_buy_quote": 12608.0161 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1075, "close": 0.1076, "volume": 322081.2, "close_time": 1771477199999, "quote_volume": 34745.96074, "trades": 230, "taker_buy_base": 144561.2, "taker_buy_quote": 15596.51385 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1065, "close": 0.1069, "volume": 431172.8, "close_time": 1771480799999, "quote_volume": 46239.45967, "trades": 376, "taker_buy_base": 219253.2, "taker_buy_quote": 23489.72128 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1067, "close": 0.1072, "volume": 274595.8, "close_time": 1771484399999, "quote_volume": 29405.57725, "trades": 254, "taker_buy_base": 151796.7, "taker_buy_quote": 16264.63798 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1062, "close": 0.1065, "volume": 481653.9, "close_time": 1771487999999, "quote_volume": 51363.02662, "trades": 365, "taker_buy_base": 205224.8, "taker_buy_quote": 21896.51167 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1039, "close": 0.1043, "volume": 1401541.0, "close_time": 1771491599999, "quote_volume": 147211.01297, "trades": 549, "taker_buy_base": 676575.5, "taker_buy_quote": 71040.21292 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1043, "close": 0.1048, "volume": 518555.2, "close_time": 1771495199999, "quote_volume": 54330.18129, "trades": 185, "taker_buy_base": 260249.9, "taker_buy_quote": 27262.88305 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1048, "high": 0.1051, "low": 0.104, "close": 0.104, "volume": 635863.0, "close_time": 1771498799999, "quote_volume": 66489.00999, "trades": 207, "taker_buy_base": 414093.5, "taker_buy_quote": 43278.76586 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1036, "close": 0.104, "volume": 360686.1, "close_time": 1771502399999, "quote_volume": 37522.68917, "trades": 148, "taker_buy_base": 191324.8, "taker_buy_quote": 19907.561 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1039, "close": 0.104, "volume": 335943.0, "close_time": 1771505999999, "quote_volume": 35011.54138, "trades": 129, "taker_buy_base": 213628.6, "taker_buy_quote": 22259.77916 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.104, "high": 0.104, "low": 0.1011, "close": 0.1019, "volume": 2105181.4, "close_time": 1771509599999, "quote_volume": 215122.94173, "trades": 523, "taker_buy_base": 922539.1, "taker_buy_quote": 94359.86752 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0995, "close": 0.1004, "volume": 2737488.4, "close_time": 1771513199999, "quote_volume": 275083.30026, "trades": 733, "taker_buy_base": 1424358.1, "taker_buy_quote": 143111.06162 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0976, "close": 0.098, "volume": 1969279.8, "close_time": 1771516799999, "quote_volume": 195233.89791, "trades": 671, "taker_buy_base": 891734.4, "taker_buy_quote": 88472.95036 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0981, "high": 0.1001, "low": 0.0976, "close": 0.0992, "volume": 1721847.9, "close_time": 1771520399999, "quote_volume": 170364.69747, "trades": 549, "taker_buy_base": 842853.4, "taker_buy_quote": 83351.13965 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0991, "high": 0.1, "low": 0.0982, "close": 0.0991, "volume": 1516244.6, "close_time": 1771523999999, "quote_volume": 150116.21241, "trades": 453, "taker_buy_base": 853864.7, "taker_buy_quote": 84511.02552 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.099, "high": 0.1004, "low": 0.099, "close": 0.0994, "volume": 1348817.9, "close_time": 1771527599999, "quote_volume": 134533.17427, "trades": 480, "taker_buy_base": 568805.6, "taker_buy_quote": 56731.95181 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0975, "close": 0.0983, "volume": 1066768.3, "close_time": 1771531199999, "quote_volume": 104999.76844, "trades": 344, "taker_buy_base": 458548.2, "taker_buy_quote": 45119.99772 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0981, "close": 0.0984, "volume": 1358140.2, "close_time": 1771534799999, "quote_volume": 134206.96952, "trades": 407, "taker_buy_base": 677361.7, "taker_buy_quote": 66930.95972 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0983, "close": 0.0983, "volume": 853547.7, "close_time": 1771538399999, "quote_volume": 84150.67426, "trades": 353, "taker_buy_base": 508001.7, "taker_buy_quote": 50067.62841 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0972, "close": 0.0977, "volume": 783166.4, "close_time": 1771541999999, "quote_volume": 76447.87242, "trades": 285, "taker_buy_base": 388429.0, "taker_buy_quote": 37924.89378 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0973, "close": 0.0978, "volume": 396678.9, "close_time": 1771545599999, "quote_volume": 38799.82325, "trades": 204, "taker_buy_base": 183111.8, "taker_buy_quote": 17912.30171 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0976, "close": 0.0983, "volume": 936664.4, "close_time": 1771549199999, "quote_volume": 91882.48147, "trades": 301, "taker_buy_base": 493769.0, "taker_buy_quote": 48453.18199 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0964, "close": 0.0972, "volume": 800231.1, "close_time": 1771552799999, "quote_volume": 77745.74018, "trades": 309, "taker_buy_base": 420054.8, "taker_buy_quote": 40848.16941 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0972, "high": 0.0983, "low": 0.0968, "close": 0.0971, "volume": 837393.6, "close_time": 1771556399999, "quote_volume": 81602.54347, "trades": 302, "taker_buy_base": 356253.1, "taker_buy_quote": 34723.86576 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0972, "high": 0.0986, "low": 0.0963, "close": 0.0979, "volume": 611947.5, "close_time": 1771559999999, "quote_volume": 59506.49971, "trades": 294, "taker_buy_base": 280922.3, "taker_buy_quote": 27310.6367 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0961, "close": 0.097, "volume": 860767.2, "close_time": 1771563599999, "quote_volume": 83477.42821, "trades": 420, "taker_buy_base": 310762.9, "taker_buy_quote": 30081.98906 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0954, "close": 0.0976, "volume": 2293480.2, "close_time": 1771567199999, "quote_volume": 222098.6973, "trades": 675, "taker_buy_base": 1063820.2, "taker_buy_quote": 103070.56758 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0962, "close": 0.0966, "volume": 514924.8, "close_time": 1771570799999, "quote_volume": 49848.34974, "trades": 257, "taker_buy_base": 269439.3, "taker_buy_quote": 26104.68771 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0958, "close": 0.0966, "volume": 813477.4, "close_time": 1771574399999, "quote_volume": 78370.14723, "trades": 311, "taker_buy_base": 328048.7, "taker_buy_quote": 31608.51453 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0959, "close": 0.0962, "volume": 745956.7, "close_time": 1771577999999, "quote_volume": 71762.04379, "trades": 228, "taker_buy_base": 373770.3, "taker_buy_quote": 35946.58479 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0961, "close": 0.0967, "volume": 756275.0, "close_time": 1771581599999, "quote_volume": 72978.05437, "trades": 206, "taker_buy_base": 338867.2, "taker_buy_quote": 32708.49805 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0953, "close": 0.0955, "volume": 1386134.4, "close_time": 1771585199999, "quote_volume": 133047.96932, "trades": 542, "taker_buy_base": 539057.6, "taker_buy_quote": 51812.23978 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0937, "close": 0.0941, "volume": 2526296.6, "close_time": 1771588799999, "quote_volume": 238685.96858, "trades": 813, "taker_buy_base": 1058711.8, "taker_buy_quote": 99993.26095 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0926, "close": 0.0943, "volume": 2498740.2, "close_time": 1771592399999, "quote_volume": 233629.98868, "trades": 687, "taker_buy_base": 1208465.6, "taker_buy_quote": 112953.99482 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0928, "close": 0.0937, "volume": 2091401.3, "close_time": 1771595999999, "quote_volume": 195357.9213, "trades": 503, "taker_buy_base": 952950.5, "taker_buy_quote": 89023.13243 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0937, "high": 0.0959, "low": 0.0937, "close": 0.0949, "volume": 1443063.0, "close_time": 1771599599999, "quote_volume": 136931.16397, "trades": 482, "taker_buy_base": 680351.3, "taker_buy_quote": 64552.76475 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0951, "high": 0.0977, "low": 0.095, "close": 0.0968, "volume": 4086053.6, "close_time": 1771603199999, "quote_volume": 394358.47654, "trades": 1271, "taker_buy_base": 2204774.6, "taker_buy_quote": 212557.71736 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0967, "high": 0.0988, "low": 0.0955, "close": 0.0967, "volume": 2236228.4, "close_time": 1771606799999, "quote_volume": 217714.32229, "trades": 813, "taker_buy_base": 1164207.8, "taker_buy_quote": 113311.95159 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0942, "close": 0.0966, "volume": 2191225.1, "close_time": 1771610399999, "quote_volume": 208612.003, "trades": 748, "taker_buy_base": 1058581.5, "taker_buy_quote": 100801.84737 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0956, "close": 0.0969, "volume": 1576554.0, "close_time": 1771613999999, "quote_volume": 151844.95719, "trades": 465, "taker_buy_base": 796545.2, "taker_buy_quote": 76723.81066 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.097, "high": 0.097, "low": 0.0957, "close": 0.0964, "volume": 606140.2, "close_time": 1771617599999, "quote_volume": 58355.23687, "trades": 261, "taker_buy_base": 279355.3, "taker_buy_quote": 26884.92625 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0957, "close": 0.096, "volume": 252225.3, "close_time": 1771621199999, "quote_volume": 24253.66387, "trades": 247, "taker_buy_base": 129975.3, "taker_buy_quote": 12500.57139 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.096, "high": 0.0965, "low": 0.0957, "close": 0.0965, "volume": 196830.4, "close_time": 1771624799999, "quote_volume": 18905.31193, "trades": 120, "taker_buy_base": 52104.7, "taker_buy_quote": 5002.9406 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0964, "high": 0.0973, "low": 0.0958, "close": 0.097, "volume": 773281.5, "close_time": 1771628399999, "quote_volume": 74642.45169, "trades": 193, "taker_buy_base": 324963.6, "taker_buy_quote": 31375.45692 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.097, "high": 0.0973, "low": 0.0967, "close": 0.0971, "volume": 540047.0, "close_time": 1771631999999, "quote_volume": 52434.36875, "trades": 107, "taker_buy_base": 166638.7, "taker_buy_quote": 16183.24145 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.097, "high": 0.097, "low": 0.096, "close": 0.0965, "volume": 674891.8, "close_time": 1771635599999, "quote_volume": 65082.27589, "trades": 139, "taker_buy_base": 419529.6, "taker_buy_quote": 40457.46081 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 249343.5, "close_time": 1771639199999, "quote_volume": 24105.81608, "trades": 65, "taker_buy_base": 63336.1, "taker_buy_quote": 6116.8138 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0966, "high": 0.097, "low": 0.096, "close": 0.0968, "volume": 316536.1, "close_time": 1771642799999, "quote_volume": 30521.84844, "trades": 144, "taker_buy_base": 135387.3, "taker_buy_quote": 13047.23315 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0963, "close": 0.0968, "volume": 339033.4, "close_time": 1771646399999, "quote_volume": 32764.12435, "trades": 158, "taker_buy_base": 124224.5, "taker_buy_quote": 12003.47881 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0967, "close": 0.0972, "volume": 210127.1, "close_time": 1771649999999, "quote_volume": 20351.1816, "trades": 103, "taker_buy_base": 96871.9, "taker_buy_quote": 9381.62155 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0971, "high": 0.0991, "low": 0.0971, "close": 0.0985, "volume": 793138.6, "close_time": 1771653599999, "quote_volume": 78068.88873, "trades": 289, "taker_buy_base": 372215.1, "taker_buy_quote": 36646.20288 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0988, "high": 0.1, "low": 0.0985, "close": 0.0987, "volume": 1123249.1, "close_time": 1771657199999, "quote_volume": 111510.5361, "trades": 360, "taker_buy_base": 427668.3, "taker_buy_quote": 42449.53569 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0986, "high": 0.1001, "low": 0.0981, "close": 0.1, "volume": 2026127.6, "close_time": 1771660799999, "quote_volume": 201128.89929, "trades": 580, "taker_buy_base": 833996.6, "taker_buy_quote": 82863.51599 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1001, "high": 0.1029, "low": 0.0999, "close": 0.1029, "volume": 1935313.8, "close_time": 1771664399999, "quote_volume": 196341.88557, "trades": 672, "taker_buy_base": 1011948.6, "taker_buy_quote": 102758.2869 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1028, "high": 0.105, "low": 0.1027, "close": 0.103, "volume": 3037983.6, "close_time": 1771667999999, "quote_volume": 314885.04082, "trades": 867, "taker_buy_base": 1291764.0, "taker_buy_quote": 133961.64886 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1029, "high": 0.1047, "low": 0.1029, "close": 0.1035, "volume": 1413333.5, "close_time": 1771671599999, "quote_volume": 146643.23834, "trades": 505, "taker_buy_base": 662385.3, "taker_buy_quote": 68762.57157 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1035, "high": 0.1045, "low": 0.1031, "close": 0.1032, "volume": 1097913.0, "close_time": 1771675199999, "quote_volume": 114075.03587, "trades": 423, "taker_buy_base": 457801.7, "taker_buy_quote": 47560.66136 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1017, "close": 0.1019, "volume": 2024080.1, "close_time": 1771678799999, "quote_volume": 208014.42388, "trades": 633, "taker_buy_base": 913018.6, "taker_buy_quote": 93907.22519 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.102, "high": 0.1021, "low": 0.1005, "close": 0.1009, "volume": 1145792.6, "close_time": 1771682399999, "quote_volume": 115940.21398, "trades": 358, "taker_buy_base": 635841.4, "taker_buy_quote": 64373.96738 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0999, "close": 0.0999, "volume": 785042.4, "close_time": 1771685999999, "quote_volume": 79002.5559, "trades": 324, "taker_buy_base": 344099.3, "taker_buy_quote": 34630.2319 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1, "high": 0.1002, "low": 0.0993, "close": 0.0999, "volume": 887325.8, "close_time": 1771689599999, "quote_volume": 88638.41861, "trades": 347, "taker_buy_base": 466188.3, "taker_buy_quote": 46575.24435 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0999, "high": 0.0999, "low": 0.099, "close": 0.099, "volume": 791907.6, "close_time": 1771693199999, "quote_volume": 78693.98116, "trades": 278, "taker_buy_base": 353093.1, "taker_buy_quote": 35103.05996 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0991, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 482405.3, "close_time": 1771696799999, "quote_volume": 47881.5018, "trades": 148, "taker_buy_base": 198890.8, "taker_buy_quote": 19763.3977 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0986, "close": 0.0994, "volume": 376711.9, "close_time": 1771700399999, "quote_volume": 37313.06421, "trades": 132, "taker_buy_base": 137103.7, "taker_buy_quote": 13606.81422 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0993, "high": 0.1, "low": 0.0989, "close": 0.0989, "volume": 639989.4, "close_time": 1771703999999, "quote_volume": 63656.10841, "trades": 185, "taker_buy_base": 217582.3, "taker_buy_quote": 21658.76367 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0984, "close": 0.0985, "volume": 530077.5, "close_time": 1771707599999, "quote_volume": 52475.21331, "trades": 169, "taker_buy_base": 180990.9, "taker_buy_quote": 17919.64525 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0984, "close": 0.0994, "volume": 119444.5, "close_time": 1771711199999, "quote_volume": 11793.95013, "trades": 92, "taker_buy_base": 68357.0, "taker_buy_quote": 6748.54739 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0983, "close": 0.0985, "volume": 442013.9, "close_time": 1771714799999, "quote_volume": 43626.82184, "trades": 163, "taker_buy_base": 209076.6, "taker_buy_quote": 20661.60128 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0982, "close": 0.0982, "volume": 369552.3, "close_time": 1771718399999, "quote_volume": 36373.15753, "trades": 161, "taker_buy_base": 117779.1, "taker_buy_quote": 11607.85152 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0965, "close": 0.0972, "volume": 596964.5, "close_time": 1771721999999, "quote_volume": 58213.95329, "trades": 271, "taker_buy_base": 183805.7, "taker_buy_quote": 17932.32807 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0971, "close": 0.0971, "volume": 165950.2, "close_time": 1771725599999, "quote_volume": 16138.79323, "trades": 147, "taker_buy_base": 127183.4, "taker_buy_quote": 12371.08606 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0962, "close": 0.0964, "volume": 225929.7, "close_time": 1771729199999, "quote_volume": 21858.43764, "trades": 227, "taker_buy_base": 110411.1, "taker_buy_quote": 10700.78068 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0959, "close": 0.0963, "volume": 448883.4, "close_time": 1771732799999, "quote_volume": 43217.56361, "trades": 266, "taker_buy_base": 247351.5, "taker_buy_quote": 23814.63691 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 391908.5, "close_time": 1771736399999, "quote_volume": 37646.03935, "trades": 235, "taker_buy_base": 109530.9, "taker_buy_quote": 10529.55655 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0956, "close": 0.0956, "volume": 176218.7, "close_time": 1771739999999, "quote_volume": 16898.73583, "trades": 86, "taker_buy_base": 60364.8, "taker_buy_quote": 5786.07306 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0956, "high": 0.0958, "low": 0.095, "close": 0.0957, "volume": 637389.6, "close_time": 1771743599999, "quote_volume": 60780.24521, "trades": 165, "taker_buy_base": 256876.1, "taker_buy_quote": 24513.0567 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0958, "volume": 149786.2, "close_time": 1771747199999, "quote_volume": 14379.11886, "trades": 91, "taker_buy_base": 13177.6, "taker_buy_quote": 1264.71119 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0955, "close": 0.0955, "volume": 172472.8, "close_time": 1771750799999, "quote_volume": 16547.46463, "trades": 97, "taker_buy_base": 105276.0, "taker_buy_quote": 10107.27242 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0955, "close": 0.0961, "volume": 171375.2, "close_time": 1771754399999, "quote_volume": 16424.28309, "trades": 97, "taker_buy_base": 82584.0, "taker_buy_quote": 7916.22341 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0961, "close": 0.0964, "volume": 458735.4, "close_time": 1771757999999, "quote_volume": 44271.29904, "trades": 137, "taker_buy_base": 202742.1, "taker_buy_quote": 19564.14905 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0957, "close": 0.0958, "volume": 389171.2, "close_time": 1771761599999, "quote_volume": 37388.87493, "trades": 142, "taker_buy_base": 185860.5, "taker_buy_quote": 17861.40952 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0944, "close": 0.0944, "volume": 643256.7, "close_time": 1771765199999, "quote_volume": 60988.4776, "trades": 226, "taker_buy_base": 244621.6, "taker_buy_quote": 23204.10436 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0938, "close": 0.0939, "volume": 287546.0, "close_time": 1771768799999, "quote_volume": 27074.07417, "trades": 134, "taker_buy_base": 73154.5, "taker_buy_quote": 6881.87525 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0934, "close": 0.0939, "volume": 262524.8, "close_time": 1771772399999, "quote_volume": 24641.46142, "trades": 143, "taker_buy_base": 103556.6, "taker_buy_quote": 9729.11333 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0938, "high": 0.0948, "low": 0.0937, "close": 0.0945, "volume": 333537.4, "close_time": 1771775999999, "quote_volume": 31465.78355, "trades": 128, "taker_buy_base": 140443.3, "taker_buy_quote": 13262.90449 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.0945, "volume": 363659.2, "close_time": 1771779599999, "quote_volume": 34328.39678, "trades": 99, "taker_buy_base": 178387.1, "taker_buy_quote": 16844.11137 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0936, "close": 0.0941, "volume": 290904.1, "close_time": 1771783199999, "quote_volume": 27353.24787, "trades": 129, "taker_buy_base": 162088.3, "taker_buy_quote": 15243.51174 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0939, "close": 0.094, "volume": 138467.5, "close_time": 1771786799999, "quote_volume": 13034.38158, "trades": 72, "taker_buy_base": 95236.1, "taker_buy_quote": 8963.15582 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.094, "high": 0.0941, "low": 0.0936, "close": 0.0941, "volume": 107119.7, "close_time": 1771790399999, "quote_volume": 10059.52679, "trades": 75, "taker_buy_base": 37416.5, "taker_buy_quote": 3516.31898 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0933, "close": 0.0936, "volume": 265348.4, "close_time": 1771793999999, "quote_volume": 24890.60895, "trades": 100, "taker_buy_base": 186923.3, "taker_buy_quote": 17534.54832 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0936, "high": 0.094, "low": 0.0933, "close": 0.0939, "volume": 97640.1, "close_time": 1771797599999, "quote_volume": 9146.00306, "trades": 52, "taker_buy_base": 38230.0, "taker_buy_quote": 3586.71453 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0938, "close": 0.0944, "volume": 199164.2, "close_time": 1771801199999, "quote_volume": 18763.63318, "trades": 83, "taker_buy_base": 99180.1, "taker_buy_quote": 9351.82791 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0945, "high": 0.0947, "low": 0.094, "close": 0.0946, "volume": 294243.0, "close_time": 1771804799999, "quote_volume": 27760.05493, "trades": 99, "taker_buy_base": 66692.3, "taker_buy_quote": 6294.93467 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0938, "close": 0.0938, "volume": 342244.6, "close_time": 1771808399999, "quote_volume": 32289.91086, "trades": 106, "taker_buy_base": 129821.9, "taker_buy_quote": 12256.0145 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0884, "close": 0.0889, "volume": 6124500.6, "close_time": 1771811999999, "quote_volume": 552970.22892, "trades": 1741, "taker_buy_base": 2581176.0, "taker_buy_quote": 233103.08264 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.089, "high": 0.0902, "low": 0.0889, "close": 0.0902, "volume": 892269.6, "close_time": 1771815599999, "quote_volume": 80073.26599, "trades": 275, "taker_buy_base": 370597.3, "taker_buy_quote": 33250.70894 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0903, "high": 0.0911, "low": 0.09, "close": 0.0902, "volume": 905973.4, "close_time": 1771819199999, "quote_volume": 81874.50305, "trades": 234, "taker_buy_base": 481455.4, "taker_buy_quote": 43518.46139 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0894, "close": 0.0901, "volume": 1547254.6, "close_time": 1771822799999, "quote_volume": 139313.59305, "trades": 615, "taker_buy_base": 583766.8, "taker_buy_quote": 52558.69136 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0902, "high": 0.092, "low": 0.0902, "close": 0.0913, "volume": 1125045.4, "close_time": 1771826399999, "quote_volume": 102854.74847, "trades": 440, "taker_buy_base": 590450.9, "taker_buy_quote": 53951.46544 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0913, "high": 0.0935, "low": 0.0913, "close": 0.0932, "volume": 495864.0, "close_time": 1771829999999, "quote_volume": 45964.38824, "trades": 216, "taker_buy_base": 228375.1, "taker_buy_quote": 21134.70682 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0929, "close": 0.0929, "volume": 550396.1, "close_time": 1771833599999, "quote_volume": 51233.90803, "trades": 198, "taker_buy_base": 276650.3, "taker_buy_quote": 25758.50343 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0922, "close": 0.093, "volume": 856413.8, "close_time": 1771837199999, "quote_volume": 79391.98798, "trades": 236, "taker_buy_base": 273303.3, "taker_buy_quote": 25364.67824 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.093, "high": 0.095, "low": 0.093, "close": 0.0945, "volume": 1377914.5, "close_time": 1771840799999, "quote_volume": 129745.58838, "trades": 366, "taker_buy_base": 673490.5, "taker_buy_quote": 63387.36735 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0941, "close": 0.0945, "volume": 474307.7, "close_time": 1771844399999, "quote_volume": 44807.11571, "trades": 150, "taker_buy_base": 192123.7, "taker_buy_quote": 18158.93938 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0944, "close": 0.0952, "volume": 605877.6, "close_time": 1771847999999, "quote_volume": 57506.07337, "trades": 233, "taker_buy_base": 310246.7, "taker_buy_quote": 29458.99978 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0952, "high": 0.0962, "low": 0.0947, "close": 0.0953, "volume": 1388926.3, "close_time": 1771851599999, "quote_volume": 132658.63826, "trades": 297, "taker_buy_base": 534334.5, "taker_buy_quote": 51021.55975 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0945, "close": 0.0946, "volume": 715825.8, "close_time": 1771855199999, "quote_volume": 67911.40963, "trades": 158, "taker_buy_base": 290950.4, "taker_buy_quote": 27567.18715 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0936, "close": 0.094, "volume": 919393.9, "close_time": 1771858799999, "quote_volume": 86532.73299, "trades": 272, "taker_buy_base": 429267.7, "taker_buy_quote": 40415.39798 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0926, "close": 0.0926, "volume": 1121378.6, "close_time": 1771862399999, "quote_volume": 104767.76207, "trades": 332, "taker_buy_base": 447626.1, "taker_buy_quote": 41808.10447 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0923, "close": 0.0924, "volume": 732092.4, "close_time": 1771865999999, "quote_volume": 67891.90848, "trades": 227, "taker_buy_base": 406690.1, "taker_buy_quote": 37720.02819 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0911, "close": 0.0924, "volume": 1115593.6, "close_time": 1771869599999, "quote_volume": 102576.80178, "trades": 401, "taker_buy_base": 528635.2, "taker_buy_quote": 48586.86337 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0924, "high": 0.0934, "low": 0.092, "close": 0.0923, "volume": 801561.6, "close_time": 1771873199999, "quote_volume": 74186.61015, "trades": 262, "taker_buy_base": 423506.9, "taker_buy_quote": 39177.02493 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0919, "close": 0.092, "volume": 579717.2, "close_time": 1771876799999, "quote_volume": 53449.39857, "trades": 198, "taker_buy_base": 260829.0, "taker_buy_quote": 24043.16084 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.092, "high": 0.0934, "low": 0.0918, "close": 0.0934, "volume": 451917.2, "close_time": 1771880399999, "quote_volume": 41803.07479, "trades": 249, "taker_buy_base": 227510.5, "taker_buy_quote": 21050.85358 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0933, "close": 0.0937, "volume": 457664.5, "close_time": 1771883999999, "quote_volume": 42896.29846, "trades": 208, "taker_buy_base": 184060.8, "taker_buy_quote": 17256.48112 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0933, "close": 0.0934, "volume": 536693.9, "close_time": 1771887599999, "quote_volume": 50436.31477, "trades": 189, "taker_buy_base": 316928.6, "taker_buy_quote": 29796.44615 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0933, "close": 0.0936, "volume": 242989.0, "close_time": 1771891199999, "quote_volume": 22748.16612, "trades": 138, "taker_buy_base": 137945.5, "taker_buy_quote": 12914.22069 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0933, "close": 0.0938, "volume": 808647.3, "close_time": 1771894799999, "quote_volume": 75694.84398, "trades": 182, "taker_buy_base": 264951.3, "taker_buy_quote": 24817.14888 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0937, "high": 0.094, "low": 0.0917, "close": 0.093, "volume": 1848845.1, "close_time": 1771898399999, "quote_volume": 171221.55203, "trades": 450, "taker_buy_base": 844835.3, "taker_buy_quote": 78186.39958 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0927, "close": 0.0932, "volume": 734369.9, "close_time": 1771901999999, "quote_volume": 68576.48402, "trades": 259, "taker_buy_base": 303617.2, "taker_buy_quote": 28337.26301 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0931, "volume": 602988.0, "close_time": 1771905599999, "quote_volume": 56057.67925, "trades": 194, "taker_buy_base": 308041.3, "taker_buy_quote": 28648.1475 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0921, "close": 0.0923, "volume": 931020.0, "close_time": 1771909199999, "quote_volume": 86236.44342, "trades": 242, "taker_buy_base": 533633.4, "taker_buy_quote": 49414.2195 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0909, "close": 0.0913, "volume": 936729.3, "close_time": 1771912799999, "quote_volume": 85613.55464, "trades": 288, "taker_buy_base": 384136.9, "taker_buy_quote": 35126.11656 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0909, "close": 0.091, "volume": 565136.4, "close_time": 1771916399999, "quote_volume": 51565.47587, "trades": 157, "taker_buy_base": 250054.3, "taker_buy_quote": 22843.55137 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0912, "high": 0.0917, "low": 0.091, "close": 0.0914, "volume": 413482.5, "close_time": 1771919999999, "quote_volume": 37790.17585, "trades": 153, "taker_buy_base": 261524.3, "taker_buy_quote": 23905.24717 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0907, "close": 0.0912, "volume": 286131.8, "close_time": 1771923599999, "quote_volume": 26034.64206, "trades": 178, "taker_buy_base": 126654.9, "taker_buy_quote": 11525.57821 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0904, "close": 0.091, "volume": 380291.8, "close_time": 1771927199999, "quote_volume": 34569.51471, "trades": 168, "taker_buy_base": 182021.4, "taker_buy_quote": 16539.68784 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.091, "high": 0.0915, "low": 0.0909, "close": 0.0914, "volume": 270693.1, "close_time": 1771930799999, "quote_volume": 24701.41689, "trades": 182, "taker_buy_base": 153209.4, "taker_buy_quote": 13981.46806 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0916, "volume": 226205.6, "close_time": 1771934399999, "quote_volume": 20683.13969, "trades": 101, "taker_buy_base": 110282.3, "taker_buy_quote": 10088.05106 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0914, "close": 0.0916, "volume": 334503.6, "close_time": 1771937999999, "quote_volume": 30705.66599, "trades": 156, "taker_buy_base": 188605.1, "taker_buy_quote": 17307.91426 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0901, "close": 0.0907, "volume": 880100.3, "close_time": 1771941599999, "quote_volume": 79839.63448, "trades": 293, "taker_buy_base": 387876.6, "taker_buy_quote": 35219.49916 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0905, "high": 0.0925, "low": 0.0898, "close": 0.092, "volume": 1340423.8, "close_time": 1771945199999, "quote_volume": 122378.6991, "trades": 491, "taker_buy_base": 603351.1, "taker_buy_quote": 55094.20619 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0921, "high": 0.0935, "low": 0.092, "close": 0.093, "volume": 1918286.4, "close_time": 1771948799999, "quote_volume": 177959.15666, "trades": 588, "taker_buy_base": 1005258.6, "taker_buy_quote": 93240.64856 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.093, "high": 0.094, "low": 0.0921, "close": 0.0936, "volume": 2066063.5, "close_time": 1771952399999, "quote_volume": 192563.86242, "trades": 603, "taker_buy_base": 927745.5, "taker_buy_quote": 86455.59184 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0927, "close": 0.0928, "volume": 1594727.1, "close_time": 1771955999999, "quote_volume": 148767.5452, "trades": 394, "taker_buy_base": 835207.4, "taker_buy_quote": 77914.44346 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0924, "close": 0.0926, "volume": 332313.6, "close_time": 1771959599999, "quote_volume": 30785.78138, "trades": 192, "taker_buy_base": 169088.5, "taker_buy_quote": 15666.85553 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0926, "high": 0.0934, "low": 0.092, "close": 0.0929, "volume": 452514.7, "close_time": 1771963199999, "quote_volume": 41973.43908, "trades": 212, "taker_buy_base": 244528.3, "taker_buy_quote": 22679.5654 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.093, "high": 0.0932, "low": 0.0926, "close": 0.0927, "volume": 214199.5, "close_time": 1771966799999, "quote_volume": 19895.21176, "trades": 120, "taker_buy_base": 124491.8, "taker_buy_quote": 11560.45996 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0927, "high": 0.0927, "low": 0.092, "close": 0.0924, "volume": 497439.9, "close_time": 1771970399999, "quote_volume": 45886.42481, "trades": 138, "taker_buy_base": 293415.9, "taker_buy_quote": 27079.04389 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0924, "high": 0.0932, "low": 0.0923, "close": 0.0926, "volume": 508907.4, "close_time": 1771973999999, "quote_volume": 47190.90641, "trades": 166, "taker_buy_base": 274417.5, "taker_buy_quote": 25436.17149 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0921, "close": 0.0921, "volume": 342513.3, "close_time": 1771977599999, "quote_volume": 31612.57167, "trades": 138, "taker_buy_base": 194318.5, "taker_buy_quote": 17920.35685 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.092, "high": 0.0925, "low": 0.092, "close": 0.0923, "volume": 627713.2, "close_time": 1771981199999, "quote_volume": 57929.32372, "trades": 162, "taker_buy_base": 346407.7, "taker_buy_quote": 31965.55083 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0923, "high": 0.0959, "low": 0.0922, "close": 0.0949, "volume": 3085522.3, "close_time": 1771984799999, "quote_volume": 291331.44024, "trades": 863, "taker_buy_base": 1572914.6, "taker_buy_quote": 148362.52754 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.095, "high": 0.0957, "low": 0.0943, "close": 0.0946, "volume": 1093396.4, "close_time": 1771988399999, "quote_volume": 103965.26223, "trades": 336, "taker_buy_base": 579705.4, "taker_buy_quote": 55178.8965 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0924, "close": 0.0926, "volume": 832606.8, "close_time": 1771991999999, "quote_volume": 77739.32933, "trades": 345, "taker_buy_base": 297223.1, "taker_buy_quote": 27744.84565 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0926, "high": 0.093, "low": 0.0918, "close": 0.0928, "volume": 1402717.4, "close_time": 1771995599999, "quote_volume": 129694.48609, "trades": 382, "taker_buy_base": 668460.2, "taker_buy_quote": 61793.84127 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0928, "high": 0.093, "low": 0.0914, "close": 0.092, "volume": 837755.8, "close_time": 1771999199999, "quote_volume": 77148.89323, "trades": 268, "taker_buy_base": 376943.5, "taker_buy_quote": 34710.17458 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0921, "high": 0.093, "low": 0.0921, "close": 0.0925, "volume": 342680.8, "close_time": 1772002799999, "quote_volume": 31702.53535, "trades": 137, "taker_buy_base": 205212.4, "taker_buy_quote": 18977.57581 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0921, "close": 0.0931, "volume": 267338.1, "close_time": 1772006399999, "quote_volume": 24734.47004, "trades": 126, "taker_buy_base": 131282.2, "taker_buy_quote": 12144.92795 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0928, "close": 0.0937, "volume": 431259.0, "close_time": 1772009999999, "quote_volume": 40171.56635, "trades": 246, "taker_buy_base": 243112.2, "taker_buy_quote": 22633.61834 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0935, "close": 0.0939, "volume": 796660.1, "close_time": 1772013599999, "quote_volume": 74866.69482, "trades": 251, "taker_buy_base": 421027.9, "taker_buy_quote": 39529.91007 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0938, "close": 0.094, "volume": 679353.6, "close_time": 1772017199999, "quote_volume": 63938.40161, "trades": 178, "taker_buy_base": 359227.0, "taker_buy_quote": 33804.18086 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0935, "close": 0.0947, "volume": 1081016.9, "close_time": 1772020799999, "quote_volume": 101723.93679, "trades": 281, "taker_buy_base": 645332.5, "taker_buy_quote": 60744.85215 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0947, "high": 0.0966, "low": 0.0945, "close": 0.0964, "volume": 1638710.2, "close_time": 1772024399999, "quote_volume": 157230.06821, "trades": 584, "taker_buy_base": 867666.8, "taker_buy_quote": 83217.91189 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0963, "close": 0.0963, "volume": 994924.1, "close_time": 1772027999999, "quote_volume": 96300.90542, "trades": 462, "taker_buy_base": 527691.3, "taker_buy_quote": 51088.56883 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0963, "high": 0.0988, "low": 0.0961, "close": 0.0988, "volume": 744384.9, "close_time": 1772031599999, "quote_volume": 72602.42256, "trades": 395, "taker_buy_base": 318237.6, "taker_buy_quote": 31062.57068 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0989, "high": 0.101, "low": 0.0985, "close": 0.1001, "volume": 1661144.4, "close_time": 1772035199999, "quote_volume": 165733.59616, "trades": 628, "taker_buy_base": 897120.0, "taker_buy_quote": 89568.29947 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1003, "high": 0.1036, "low": 0.1003, "close": 0.1029, "volume": 2232024.6, "close_time": 1772038799999, "quote_volume": 227868.98921, "trades": 981, "taker_buy_base": 1123249.9, "taker_buy_quote": 114661.8668 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1018, "close": 0.1026, "volume": 2530369.9, "close_time": 1772042399999, "quote_volume": 260266.31792, "trades": 1024, "taker_buy_base": 1504927.0, "taker_buy_quote": 154873.62922 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1018, "close": 0.103, "volume": 698949.7, "close_time": 1772045999999, "quote_volume": 71837.02081, "trades": 338, "taker_buy_base": 403034.8, "taker_buy_quote": 41431.44384 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1021, "close": 0.1044, "volume": 1186234.5, "close_time": 1772049599999, "quote_volume": 122478.5422, "trades": 502, "taker_buy_base": 483042.4, "taker_buy_quote": 49919.92976 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1034, "close": 0.1049, "volume": 1057292.7, "close_time": 1772053199999, "quote_volume": 110656.31033, "trades": 470, "taker_buy_base": 592313.0, "taker_buy_quote": 62067.93797 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.105, "high": 0.1069, "low": 0.1041, "close": 0.1051, "volume": 2470919.4, "close_time": 1772056799999, "quote_volume": 259806.54809, "trades": 786, "taker_buy_base": 1380018.9, "taker_buy_quote": 145074.14767 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1033, "close": 0.1039, "volume": 1152628.2, "close_time": 1772060399999, "quote_volume": 120673.48614, "trades": 433, "taker_buy_base": 506490.5, "taker_buy_quote": 52981.56863 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1035, "high": 0.1038, "low": 0.0998, "close": 0.1008, "volume": 1516209.6, "close_time": 1772063999999, "quote_volume": 153533.40697, "trades": 532, "taker_buy_base": 747234.2, "taker_buy_quote": 75656.29787 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0984, "close": 0.099, "volume": 1011515.9, "close_time": 1772067599999, "quote_volume": 100990.41356, "trades": 444, "taker_buy_base": 529151.5, "taker_buy_quote": 52827.796 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0985, "close": 0.0991, "volume": 1111878.2, "close_time": 1772071199999, "quote_volume": 110070.94197, "trades": 305, "taker_buy_base": 629060.1, "taker_buy_quote": 62250.75663 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.099, "high": 0.1, "low": 0.0984, "close": 0.0999, "volume": 596961.1, "close_time": 1772074799999, "quote_volume": 59389.54628, "trades": 236, "taker_buy_base": 323294.6, "taker_buy_quote": 32144.58423 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0991, "close": 0.0995, "volume": 264861.1, "close_time": 1772078399999, "quote_volume": 26332.89817, "trades": 129, "taker_buy_base": 137001.0, "taker_buy_quote": 13628.24809 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0991, "close": 0.0999, "volume": 258181.1, "close_time": 1772081999999, "quote_volume": 25759.56646, "trades": 210, "taker_buy_base": 137611.9, "taker_buy_quote": 13718.3618 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0991, "close": 0.1001, "volume": 1133765.6, "close_time": 1772085599999, "quote_volume": 113233.31316, "trades": 294, "taker_buy_base": 469705.5, "taker_buy_quote": 46933.92197 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0998, "close": 0.1001, "volume": 471330.5, "close_time": 1772089199999, "quote_volume": 47361.54677, "trades": 203, "taker_buy_base": 311010.3, "taker_buy_quote": 31266.88791 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0995, "close": 0.1, "volume": 549324.1, "close_time": 1772092799999, "quote_volume": 55032.45096, "trades": 188, "taker_buy_base": 325783.7, "taker_buy_quote": 32653.60756 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0999, "high": 0.1008, "low": 0.0999, "close": 0.1002, "volume": 434743.9, "close_time": 1772096399999, "quote_volume": 43664.8484, "trades": 156, "taker_buy_base": 205382.9, "taker_buy_quote": 20624.71786 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1004, "high": 0.1019, "low": 0.1003, "close": 0.1013, "volume": 564719.6, "close_time": 1772099999999, "quote_volume": 57122.54396, "trades": 231, "taker_buy_base": 368725.2, "taker_buy_quote": 37277.27259 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1014, "high": 0.1015, "low": 0.0993, "close": 0.0995, "volume": 549355.7, "close_time": 1772103599999, "quote_volume": 55038.23906, "trades": 230, "taker_buy_base": 257345.3, "taker_buy_quote": 25768.44864 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0983, "close": 0.0986, "volume": 450055.7, "close_time": 1772107199999, "quote_volume": 44446.24496, "trades": 178, "taker_buy_base": 228026.8, "taker_buy_quote": 22505.66024 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0986, "close": 0.0997, "volume": 290835.4, "close_time": 1772110799999, "quote_volume": 28899.66503, "trades": 152, "taker_buy_base": 72306.4, "taker_buy_quote": 7167.8142 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0992, "close": 0.0993, "volume": 151634.3, "close_time": 1772114399999, "quote_volume": 15084.75484, "trades": 102, "taker_buy_base": 77944.6, "taker_buy_quote": 7756.93593 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0986, "close": 0.0996, "volume": 1156525.9, "close_time": 1772117999999, "quote_volume": 114679.84043, "trades": 432, "taker_buy_base": 554123.2, "taker_buy_quote": 54946.10786 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0983, "close": 0.0998, "volume": 1776708.2, "close_time": 1772121599999, "quote_volume": 176302.88039, "trades": 562, "taker_buy_base": 791327.6, "taker_buy_quote": 78552.94445 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0955, "close": 0.0957, "volume": 1973998.8, "close_time": 1772125199999, "quote_volume": 191519.15229, "trades": 750, "taker_buy_base": 632807.9, "taker_buy_quote": 61398.57023 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0957, "high": 0.0971, "low": 0.0957, "close": 0.0965, "volume": 428486.3, "close_time": 1772128799999, "quote_volume": 41411.06287, "trades": 196, "taker_buy_base": 328791.2, "taker_buy_quote": 31785.69136 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0963, "high": 0.0983, "low": 0.0962, "close": 0.0983, "volume": 604401.2, "close_time": 1772132399999, "quote_volume": 58880.21852, "trades": 267, "taker_buy_base": 417437.0, "taker_buy_quote": 40699.84064 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0983, "high": 0.1003, "low": 0.0983, "close": 0.0992, "volume": 1727762.9, "close_time": 1772135999999, "quote_volume": 171658.95051, "trades": 692, "taker_buy_base": 1173485.5, "taker_buy_quote": 116532.30557 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0984, "close": 0.0986, "volume": 472055.5, "close_time": 1772139599999, "quote_volume": 46832.23098, "trades": 231, "taker_buy_base": 138138.1, "taker_buy_quote": 13697.44097 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0987, "high": 0.0997, "low": 0.0984, "close": 0.0994, "volume": 152699.6, "close_time": 1772143199999, "quote_volume": 15137.16235, "trades": 121, "taker_buy_base": 75583.8, "taker_buy_quote": 7493.55687 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0994, "high": 0.1008, "low": 0.0992, "close": 0.1007, "volume": 601641.7, "close_time": 1772146799999, "quote_volume": 60171.98499, "trades": 179, "taker_buy_base": 319601.4, "taker_buy_quote": 32009.13636 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0998, "close": 0.1, "volume": 274151.3, "close_time": 1772150399999, "quote_volume": 27492.43606, "trades": 84, "taker_buy_base": 162059.8, "taker_buy_quote": 16232.04124 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0993, "close": 0.1001, "volume": 356838.4, "close_time": 1772153999999, "quote_volume": 35648.4671, "trades": 179, "taker_buy_base": 159122.7, "taker_buy_quote": 15895.64259 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0997, "close": 0.1005, "volume": 578646.5, "close_time": 1772157599999, "quote_volume": 57991.64568, "trades": 152, "taker_buy_base": 324540.6, "taker_buy_quote": 32510.1163 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1004, "high": 0.1015, "low": 0.1004, "close": 0.1013, "volume": 726974.5, "close_time": 1772161199999, "quote_volume": 73280.11169, "trades": 195, "taker_buy_base": 426116.1, "taker_buy_quote": 42950.54984 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1012, "high": 0.1024, "low": 0.1009, "close": 0.1023, "volume": 329256.0, "close_time": 1772164799999, "quote_volume": 33406.01887, "trades": 135, "taker_buy_base": 225380.9, "taker_buy_quote": 22849.89307 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.102, "high": 0.1042, "low": 0.102, "close": 0.1032, "volume": 827577.1, "close_time": 1772168399999, "quote_volume": 85354.68855, "trades": 338, "taker_buy_base": 497728.6, "taker_buy_quote": 51288.39188 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1032, "high": 0.1042, "low": 0.103, "close": 0.1035, "volume": 358559.3, "close_time": 1772171999999, "quote_volume": 37145.56002, "trades": 255, "taker_buy_base": 182556.5, "taker_buy_quote": 18904.18013 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1035, "high": 0.1048, "low": 0.1034, "close": 0.1046, "volume": 576088.8, "close_time": 1772175599999, "quote_volume": 59939.1052, "trades": 226, "taker_buy_base": 229214.8, "taker_buy_quote": 23860.26934 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1045, "high": 0.1076, "low": 0.1039, "close": 0.1072, "volume": 2346040.1, "close_time": 1772179199999, "quote_volume": 248212.48645, "trades": 657, "taker_buy_base": 1173810.6, "taker_buy_quote": 124013.06723 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1072, "high": 0.112, "low": 0.1071, "close": 0.1116, "volume": 9718453.2, "close_time": 1772182799999, "quote_volume": 1064669.52445, "trades": 2487, "taker_buy_base": 5206738.0, "taker_buy_quote": 570637.24104 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1117, "high": 0.113, "low": 0.11, "close": 0.1113, "volume": 7074895.3, "close_time": 1772186399999, "quote_volume": 789680.41515, "trades": 1752, "taker_buy_base": 3291637.6, "taker_buy_quote": 367603.9431 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1112, "high": 0.1129, "low": 0.1082, "close": 0.1082, "volume": 5167613.1, "close_time": 1772189999999, "quote_volume": 570927.68084, "trades": 1565, "taker_buy_base": 2199019.1, "taker_buy_quote": 243145.3331 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1038, "close": 0.1042, "volume": 3583899.8, "close_time": 1772193599999, "quote_volume": 379940.54091, "trades": 1128, "taker_buy_base": 1559520.1, "taker_buy_quote": 165113.89449 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1042, "high": 0.1051, "low": 0.1036, "close": 0.1037, "volume": 2581199.9, "close_time": 1772197199999, "quote_volume": 269999.06823, "trades": 593, "taker_buy_base": 1435834.4, "taker_buy_quote": 150144.42597 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1013, "close": 0.1023, "volume": 1104365.7, "close_time": 1772200799999, "quote_volume": 112950.52783, "trades": 517, "taker_buy_base": 401196.7, "taker_buy_quote": 41037.54491 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1013, "close": 0.1016, "volume": 787072.3, "close_time": 1772204399999, "quote_volume": 80222.45967, "trades": 274, "taker_buy_base": 531846.7, "taker_buy_quote": 54237.08457 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1015, "high": 0.1027, "low": 0.1006, "close": 0.1011, "volume": 1988684.4, "close_time": 1772207999999, "quote_volume": 203070.48382, "trades": 642, "taker_buy_base": 1130173.3, "taker_buy_quote": 115505.03891 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.101, "high": 0.1014, "low": 0.1001, "close": 0.1003, "volume": 1049392.4, "close_time": 1772211599999, "quote_volume": 105761.87843, "trades": 366, "taker_buy_base": 610382.0, "taker_buy_quote": 61508.92548 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1003, "high": 0.1019, "low": 0.0996, "close": 0.1018, "volume": 1881108.2, "close_time": 1772215199999, "quote_volume": 188945.90852, "trades": 417, "taker_buy_base": 533379.7, "taker_buy_quote": 53663.61433 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1001, "close": 0.1003, "volume": 848946.8, "close_time": 1772218799999, "quote_volume": 85884.99853, "trades": 306, "taker_buy_base": 431405.8, "taker_buy_quote": 43574.9695 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0989, "close": 0.0993, "volume": 658303.3, "close_time": 1772222399999, "quote_volume": 65666.05988, "trades": 249, "taker_buy_base": 456923.8, "taker_buy_quote": 45564.103 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0993, "close": 0.0997, "volume": 335849.4, "close_time": 1772225999999, "quote_volume": 33540.75794, "trades": 164, "taker_buy_base": 168756.9, "taker_buy_quote": 16856.93036 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0991, "close": 0.0996, "volume": 264987.7, "close_time": 1772229599999, "quote_volume": 26378.61025, "trades": 151, "taker_buy_base": 114678.2, "taker_buy_quote": 11413.07669 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0974, "close": 0.0995, "volume": 649046.1, "close_time": 1772233199999, "quote_volume": 64144.19042, "trades": 283, "taker_buy_base": 286187.9, "taker_buy_quote": 28330.5401 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0994, "close": 0.1003, "volume": 556126.0, "close_time": 1772236799999, "quote_volume": 55646.33751, "trades": 196, "taker_buy_base": 319549.7, "taker_buy_quote": 31984.18871 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0997, "close": 0.1008, "volume": 737888.2, "close_time": 1772240399999, "quote_volume": 74011.01293, "trades": 239, "taker_buy_base": 379591.3, "taker_buy_quote": 38065.24149 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0994, "close": 0.0994, "volume": 192287.0, "close_time": 1772243999999, "quote_volume": 19217.93754, "trades": 84, "taker_buy_base": 134278.7, "taker_buy_quote": 13409.48649 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0994, "high": 0.1003, "low": 0.0992, "close": 0.1002, "volume": 149238.5, "close_time": 1772247599999, "quote_volume": 14882.02183, "trades": 59, "taker_buy_base": 90321.2, "taker_buy_quote": 8997.59676 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1, "high": 0.1001, "low": 0.0987, "close": 0.0988, "volume": 265987.3, "close_time": 1772251199999, "quote_volume": 26463.83693, "trades": 104, "taker_buy_base": 111189.5, "taker_buy_quote": 11073.33392 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0987, "close": 0.0994, "volume": 176189.7, "close_time": 1772254799999, "quote_volume": 17480.7654, "trades": 215, "taker_buy_base": 74480.7, "taker_buy_quote": 7387.30628 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0988, "close": 0.099, "volume": 134203.9, "close_time": 1772258399999, "quote_volume": 13308.67485, "trades": 100, "taker_buy_base": 55097.8, "taker_buy_quote": 5460.44876 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.099, "high": 0.099, "low": 0.0932, "close": 0.0934, "volume": 3831730.9, "close_time": 1772261999999, "quote_volume": 366765.06571, "trades": 1255, "taker_buy_base": 1676547.7, "taker_buy_quote": 160312.94221 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0933, "high": 0.0959, "low": 0.0929, "close": 0.0948, "volume": 1720855.4, "close_time": 1772265599999, "quote_volume": 162647.66746, "trades": 590, "taker_buy_base": 1021818.8, "taker_buy_quote": 96602.96005 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0931, "close": 0.0933, "volume": 903394.3, "close_time": 1772269199999, "quote_volume": 84833.82769, "trades": 379, "taker_buy_base": 456631.7, "taker_buy_quote": 42916.83021 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0924, "close": 0.0925, "volume": 617114.9, "close_time": 1772272799999, "quote_volume": 57380.23497, "trades": 388, "taker_buy_base": 373700.8, "taker_buy_quote": 34745.41009 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0925, "high": 0.093, "low": 0.0918, "close": 0.092, "volume": 1058750.9, "close_time": 1772276399999, "quote_volume": 97663.89551, "trades": 413, "taker_buy_base": 479015.0, "taker_buy_quote": 44227.70414 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.092, "high": 0.0929, "low": 0.0914, "close": 0.0915, "volume": 1853077.0, "close_time": 1772279999999, "quote_volume": 170825.0525, "trades": 458, "taker_buy_base": 1011915.6, "taker_buy_quote": 93245.07965 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0911, "close": 0.092, "volume": 753558.5, "close_time": 1772283599999, "quote_volume": 69047.21284, "trades": 235, "taker_buy_base": 305743.1, "taker_buy_quote": 28032.73857 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0921, "high": 0.0945, "low": 0.0914, "close": 0.0941, "volume": 1740394.1, "close_time": 1772287199999, "quote_volume": 161870.10186, "trades": 559, "taker_buy_base": 898200.6, "taker_buy_quote": 83542.51037 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0944, "high": 0.0948, "low": 0.093, "close": 0.0933, "volume": 1524423.4, "close_time": 1772290799999, "quote_volume": 143282.83967, "trades": 426, "taker_buy_base": 748048.8, "taker_buy_quote": 70287.57571 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0924, "close": 0.0935, "volume": 621687.6, "close_time": 1772294399999, "quote_volume": 58009.3524, "trades": 226, "taker_buy_base": 314806.3, "taker_buy_quote": 29359.23405 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0919, "close": 0.0925, "volume": 1237256.8, "close_time": 1772297999999, "quote_volume": 114608.97327, "trades": 329, "taker_buy_base": 572254.4, "taker_buy_quote": 53039.79482 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0926, "high": 0.0933, "low": 0.0918, "close": 0.0932, "volume": 1080422.8, "close_time": 1772301599999, "quote_volume": 99745.21466, "trades": 314, "taker_buy_base": 534690.2, "taker_buy_quote": 49354.9763 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0931, "high": 0.0961, "low": 0.0929, "close": 0.0954, "volume": 860371.7, "close_time": 1772305199999, "quote_volume": 81461.57907, "trades": 321, "taker_buy_base": 507333.7, "taker_buy_quote": 48069.93305 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0953, "high": 0.0976, "low": 0.0944, "close": 0.0965, "volume": 1510372.6, "close_time": 1772308799999, "quote_volume": 145208.31055, "trades": 514, "taker_buy_base": 785707.6, "taker_buy_quote": 75555.12637 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0965, "high": 0.0993, "low": 0.0961, "close": 0.0988, "volume": 1100679.7, "close_time": 1772312399999, "quote_volume": 107648.00126, "trades": 477, "taker_buy_base": 527994.2, "taker_buy_quote": 51736.09482 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0974, "close": 0.0986, "volume": 846139.8, "close_time": 1772315999999, "quote_volume": 82948.84419, "trades": 366, "taker_buy_base": 384852.1, "taker_buy_quote": 37760.87134 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0985, "high": 0.1005, "low": 0.0985, "close": 0.0992, "volume": 795023.9, "close_time": 1772319599999, "quote_volume": 78967.83116, "trades": 310, "taker_buy_base": 396442.4, "taker_buy_quote": 39376.56931 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0993, "high": 0.1001, "low": 0.0989, "close": 0.0997, "volume": 1790742.8, "close_time": 1772323199999, "quote_volume": 178277.3831, "trades": 520, "taker_buy_base": 912296.9, "taker_buy_quote": 90850.97549 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0989, "close": 0.099, "volume": 628487.3, "close_time": 1772326799999, "quote_volume": 62613.22719, "trades": 285, "taker_buy_base": 340744.4, "taker_buy_quote": 33928.52656 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.099, "high": 0.1033, "low": 0.0981, "close": 0.1025, "volume": 1767999.3, "close_time": 1772330399999, "quote_volume": 178794.6263, "trades": 549, "taker_buy_base": 953224.6, "taker_buy_quote": 96549.7759 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1026, "high": 0.1052, "low": 0.1026, "close": 0.1037, "volume": 1708942.1, "close_time": 1772333999999, "quote_volume": 177427.297, "trades": 644, "taker_buy_base": 888464.1, "taker_buy_quote": 92233.00677 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1019, "close": 0.1023, "volume": 738571.5, "close_time": 1772337599999, "quote_volume": 75910.69025, "trades": 330, "taker_buy_base": 383118.4, "taker_buy_quote": 39387.60508 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1011, "close": 0.102, "volume": 568231.9, "close_time": 1772341199999, "quote_volume": 57897.55498, "trades": 231, "taker_buy_base": 155161.5, "taker_buy_quote": 15793.99532 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1019, "close": 0.1025, "volume": 451299.8, "close_time": 1772344799999, "quote_volume": 46203.94843, "trades": 169, "taker_buy_base": 265111.8, "taker_buy_quote": 27142.67367 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1007, "close": 0.1012, "volume": 1066008.0, "close_time": 1772348399999, "quote_volume": 107955.95456, "trades": 309, "taker_buy_base": 515295.7, "taker_buy_quote": 52188.9942 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1011, "high": 0.1022, "low": 0.1006, "close": 0.1022, "volume": 1965313.3, "close_time": 1772351999999, "quote_volume": 199229.03666, "trades": 344, "taker_buy_base": 392400.6, "taker_buy_quote": 39862.58581 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1023, "high": 0.103, "low": 0.1006, "close": 0.1007, "volume": 642627.7, "close_time": 1772355599999, "quote_volume": 65471.1265, "trades": 303, "taker_buy_base": 260727.2, "taker_buy_quote": 26525.27304 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1008, "high": 0.1019, "low": 0.1001, "close": 0.1003, "volume": 724657.2, "close_time": 1772359199999, "quote_volume": 73217.0634, "trades": 356, "taker_buy_base": 226616.8, "taker_buy_quote": 22931.15898 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0998, "close": 0.1003, "volume": 505512.8, "close_time": 1772362799999, "quote_volume": 50689.02889, "trades": 223, "taker_buy_base": 195903.5, "taker_buy_quote": 19654.94771 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1004, "high": 0.1009, "low": 0.1003, "close": 0.1005, "volume": 439698.3, "close_time": 1772366399999, "quote_volume": 44220.20287, "trades": 174, "taker_buy_base": 242780.3, "taker_buy_quote": 24415.06548 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0998, "close": 0.0998, "volume": 497966.8, "close_time": 1772369999999, "quote_volume": 49989.32785, "trades": 228, "taker_buy_base": 251664.4, "taker_buy_quote": 25262.19794 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0999, "high": 0.1034, "low": 0.0993, "close": 0.1027, "volume": 1600169.2, "close_time": 1772373599999, "quote_volume": 162904.90962, "trades": 612, "taker_buy_base": 824411.3, "taker_buy_quote": 83876.29221 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1026, "high": 0.1033, "low": 0.1014, "close": 0.1018, "volume": 879584.8, "close_time": 1772377199999, "quote_volume": 90075.98564, "trades": 365, "taker_buy_base": 395171.6, "taker_buy_quote": 40494.40265 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1017, "high": 0.102, "low": 0.1005, "close": 0.1006, "volume": 543962.1, "close_time": 1772380799999, "quote_volume": 55161.39716, "trades": 344, "taker_buy_base": 261066.5, "taker_buy_quote": 26484.33788 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0989, "close": 0.0998, "volume": 1115745.5, "close_time": 1772384399999, "quote_volume": 112031.25222, "trades": 421, "taker_buy_base": 568953.2, "taker_buy_quote": 57090.0046 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0983, "close": 0.0987, "volume": 719376.8, "close_time": 1772387999999, "quote_volume": 71272.38561, "trades": 295, "taker_buy_base": 362154.2, "taker_buy_quote": 35893.12677 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0987, "high": 0.1007, "low": 0.0987, "close": 0.0996, "volume": 929551.6, "close_time": 1772391599999, "quote_volume": 92716.36164, "trades": 345, "taker_buy_base": 495643.2, "taker_buy_quote": 49406.36954 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0974, "close": 0.0975, "volume": 956988.1, "close_time": 1772395199999, "quote_volume": 94158.08717, "trades": 443, "taker_buy_base": 455479.6, "taker_buy_quote": 44890.14553 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0959, "close": 0.0963, "volume": 1105273.5, "close_time": 1772398799999, "quote_volume": 106638.5434, "trades": 352, "taker_buy_base": 500842.7, "taker_buy_quote": 48307.21865 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0963, "high": 0.0979, "low": 0.0963, "close": 0.0978, "volume": 425239.5, "close_time": 1772402399999, "quote_volume": 41351.05045, "trades": 214, "taker_buy_base": 249083.1, "taker_buy_quote": 24200.44965 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0976, "high": 0.1002, "low": 0.0975, "close": 0.0984, "volume": 1568973.5, "close_time": 1772405999999, "quote_volume": 155501.37578, "trades": 451, "taker_buy_base": 832126.1, "taker_buy_quote": 82504.02872 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0984, "high": 0.1007, "low": 0.0983, "close": 0.0995, "volume": 1017628.8, "close_time": 1772409599999, "quote_volume": 101402.9326, "trades": 288, "taker_buy_base": 524996.8, "taker_buy_quote": 52455.16428 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0997, "high": 0.1021, "low": 0.0996, "close": 0.1016, "volume": 627800.3, "close_time": 1772413199999, "quote_volume": 63281.14791, "trades": 361, "taker_buy_base": 306985.7, "taker_buy_quote": 30930.50932 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1017, "high": 0.1028, "low": 0.101, "close": 0.1021, "volume": 775668.5, "close_time": 1772416799999, "quote_volume": 79156.84339, "trades": 347, "taker_buy_base": 386247.1, "taker_buy_quote": 39406.72511 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1004, "close": 0.1009, "volume": 465157.8, "close_time": 1772420399999, "quote_volume": 47053.61059, "trades": 243, "taker_buy_base": 179238.9, "taker_buy_quote": 18140.05484 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.101, "high": 0.1022, "low": 0.1007, "close": 0.1021, "volume": 547512.8, "close_time": 1772423999999, "quote_volume": 55588.22888, "trades": 227, "taker_buy_base": 293793.0, "taker_buy_quote": 29823.8648 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1022, "high": 0.1033, "low": 0.102, "close": 0.1022, "volume": 908218.4, "close_time": 1772427599999, "quote_volume": 93282.35979, "trades": 314, "taker_buy_base": 424746.3, "taker_buy_quote": 43597.63412 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1008, "close": 0.1009, "volume": 597780.9, "close_time": 1772431199999, "quote_volume": 60695.82639, "trades": 241, "taker_buy_base": 271287.2, "taker_buy_quote": 27536.7104 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0993, "close": 0.1002, "volume": 608857.8, "close_time": 1772434799999, "quote_volume": 61002.2032, "trades": 220, "taker_buy_base": 218113.7, "taker_buy_quote": 21859.98918 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0987, "close": 0.0994, "volume": 431456.6, "close_time": 1772438399999, "quote_volume": 42866.1059, "trades": 236, "taker_buy_base": 209886.9, "taker_buy_quote": 20849.60583 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0994, "high": 0.1, "low": 0.0984, "close": 0.0999, "volume": 840561.6, "close_time": 1772441999999, "quote_volume": 83241.70765, "trades": 311, "taker_buy_base": 366283.7, "taker_buy_quote": 36342.01954 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0996, "high": 0.1008, "low": 0.0996, "close": 0.1001, "volume": 392053.8, "close_time": 1772445599999, "quote_volume": 39383.47549, "trades": 204, "taker_buy_base": 128999.8, "taker_buy_quote": 12963.77908 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1, "high": 0.1004, "low": 0.0996, "close": 0.1002, "volume": 213266.4, "close_time": 1772449199999, "quote_volume": 21319.57194, "trades": 101, "taker_buy_base": 139154.8, "taker_buy_quote": 13914.89719 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1001, "high": 0.1011, "low": 0.1, "close": 0.1009, "volume": 510626.8, "close_time": 1772452799999, "quote_volume": 51371.22895, "trades": 185, "taker_buy_base": 286076.4, "taker_buy_quote": 28825.77402 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1008, "high": 0.101, "low": 0.1003, "close": 0.1004, "volume": 474765.8, "close_time": 1772456399999, "quote_volume": 47756.99925, "trades": 131, "taker_buy_base": 282828.3, "taker_buy_quote": 28447.94542 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1003, "high": 0.1015, "low": 0.1, "close": 0.1007, "volume": 1093663.8, "close_time": 1772459999999, "quote_volume": 110311.91753, "trades": 256, "taker_buy_base": 548103.1, "taker_buy_quote": 55378.00848 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1009, "high": 0.1058, "low": 0.1005, "close": 0.1057, "volume": 1921549.7, "close_time": 1772463599999, "quote_volume": 199493.01317, "trades": 655, "taker_buy_base": 1066773.6, "taker_buy_quote": 111031.90988 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1058, "high": 0.1087, "low": 0.1047, "close": 0.1057, "volume": 3288031.9, "close_time": 1772467199999, "quote_volume": 350288.55971, "trades": 1017, "taker_buy_base": 1426145.4, "taker_buy_quote": 152160.07934 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1058, "high": 0.1067, "low": 0.1041, "close": 0.1055, "volume": 2101496.3, "close_time": 1772470799999, "quote_volume": 222063.88039, "trades": 624, "taker_buy_base": 865730.0, "taker_buy_quote": 91562.78253 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1032, "close": 0.1047, "volume": 904747.0, "close_time": 1772474399999, "quote_volume": 94279.16136, "trades": 326, "taker_buy_base": 477616.6, "taker_buy_quote": 49758.32161 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1034, "close": 0.1039, "volume": 596799.8, "close_time": 1772477999999, "quote_volume": 62032.90722, "trades": 250, "taker_buy_base": 291386.1, "taker_buy_quote": 30293.1439 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1039, "high": 0.1042, "low": 0.103, "close": 0.104, "volume": 980998.7, "close_time": 1772481599999, "quote_volume": 101730.22874, "trades": 323, "taker_buy_base": 470971.2, "taker_buy_quote": 48883.98647 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1027, "close": 0.1031, "volume": 385028.0, "close_time": 1772485199999, "quote_volume": 39755.51863, "trades": 241, "taker_buy_base": 206961.6, "taker_buy_quote": 21372.64532 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1024, "close": 0.1033, "volume": 280771.8, "close_time": 1772488799999, "quote_volume": 28907.38127, "trades": 162, "taker_buy_base": 107167.9, "taker_buy_quote": 11043.67253 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1031, "close": 0.1031, "volume": 182196.3, "close_time": 1772492399999, "quote_volume": 18868.08896, "trades": 136, "taker_buy_base": 78990.7, "taker_buy_quote": 8181.4541 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.103, "high": 0.103, "low": 0.1014, "close": 0.1019, "volume": 415673.5, "close_time": 1772495999999, "quote_volume": 42349.38352, "trades": 158, "taker_buy_base": 158136.5, "taker_buy_quote": 16097.64877 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.102, "high": 0.102, "low": 0.1009, "close": 0.1018, "volume": 666394.0, "close_time": 1772499599999, "quote_volume": 67565.53232, "trades": 232, "taker_buy_base": 299989.3, "taker_buy_quote": 30430.76479 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1013, "close": 0.1018, "volume": 248126.0, "close_time": 1772503199999, "quote_volume": 25315.87377, "trades": 146, "taker_buy_base": 146913.8, "taker_buy_quote": 14992.88907 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1009, "close": 0.1014, "volume": 365707.7, "close_time": 1772506799999, "quote_volume": 37066.55479, "trades": 143, "taker_buy_base": 150126.1, "taker_buy_quote": 15215.49847 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1014, "high": 0.1021, "low": 0.1011, "close": 0.102, "volume": 223463.5, "close_time": 1772510399999, "quote_volume": 22702.55548, "trades": 122, "taker_buy_base": 92305.4, "taker_buy_quote": 9380.34219 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1006, "close": 0.1007, "volume": 216067.4, "close_time": 1772513999999, "quote_volume": 21847.42862, "trades": 207, "taker_buy_base": 94556.7, "taker_buy_quote": 9556.52502 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1008, "high": 0.102, "low": 0.1005, "close": 0.101, "volume": 301440.0, "close_time": 1772517599999, "quote_volume": 30579.94672, "trades": 143, "taker_buy_base": 151770.3, "taker_buy_quote": 15398.35952 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1007, "close": 0.101, "volume": 155399.6, "close_time": 1772521199999, "quote_volume": 15695.19362, "trades": 83, "taker_buy_base": 97892.6, "taker_buy_quote": 9884.93107 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1009, "high": 0.1014, "low": 0.1007, "close": 0.1012, "volume": 395353.6, "close_time": 1772524799999, "quote_volume": 39948.22704, "trades": 143, "taker_buy_base": 270023.1, "taker_buy_quote": 27272.02586 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1002, "close": 0.1004, "volume": 678783.0, "close_time": 1772528399999, "quote_volume": 68409.48523, "trades": 372, "taker_buy_base": 267718.0, "taker_buy_quote": 26986.41578 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1002, "high": 0.1011, "low": 0.0992, "close": 0.0993, "volume": 629998.0, "close_time": 1772531999999, "quote_volume": 62990.83369, "trades": 233, "taker_buy_base": 268521.6, "taker_buy_quote": 26845.80486 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0992, "high": 0.1, "low": 0.099, "close": 0.0999, "volume": 197254.4, "close_time": 1772535599999, "quote_volume": 19620.23067, "trades": 78, "taker_buy_base": 117658.4, "taker_buy_quote": 11696.66958 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0998, "high": 0.1, "low": 0.0994, "close": 0.0998, "volume": 433902.5, "close_time": 1772539199999, "quote_volume": 43303.41667, "trades": 155, "taker_buy_base": 221213.7, "taker_buy_quote": 22071.86102 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0999, "high": 0.1016, "low": 0.0998, "close": 0.1007, "volume": 509688.2, "close_time": 1772542799999, "quote_volume": 51224.93471, "trades": 195, "taker_buy_base": 277868.4, "taker_buy_quote": 27926.12451 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0991, "close": 0.0997, "volume": 617003.8, "close_time": 1772546399999, "quote_volume": 61393.16416, "trades": 188, "taker_buy_base": 159116.3, "taker_buy_quote": 15856.17664 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0997, "high": 0.101, "low": 0.0987, "close": 0.0998, "volume": 1118780.7, "close_time": 1772549999999, "quote_volume": 112077.42973, "trades": 383, "taker_buy_base": 443489.7, "taker_buy_quote": 44412.97749 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0998, "high": 0.1016, "low": 0.0992, "close": 0.1013, "volume": 985462.2, "close_time": 1772553599999, "quote_volume": 99039.10385, "trades": 398, "taker_buy_base": 500214.5, "taker_buy_quote": 50208.32956 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1013, "high": 0.1042, "low": 0.1005, "close": 0.1025, "volume": 2014505.1, "close_time": 1772557199999, "quote_volume": 205261.65205, "trades": 829, "taker_buy_base": 1000660.1, "taker_buy_quote": 102142.56462 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1024, "high": 0.1033, "low": 0.101, "close": 0.1027, "volume": 1184388.3, "close_time": 1772560799999, "quote_volume": 120974.55729, "trades": 438, "taker_buy_base": 560556.7, "taker_buy_quote": 57375.41679 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1028, "high": 0.1044, "low": 0.1021, "close": 0.1034, "volume": 792105.3, "close_time": 1772564399999, "quote_volume": 82196.82565, "trades": 372, "taker_buy_base": 405372.8, "taker_buy_quote": 42102.38283 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1034, "high": 0.104, "low": 0.1025, "close": 0.1034, "volume": 597140.8, "close_time": 1772567999999, "quote_volume": 61741.69438, "trades": 228, "taker_buy_base": 333576.9, "taker_buy_quote": 34481.96445 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1023, "close": 0.1027, "volume": 445352.5, "close_time": 1772571599999, "quote_volume": 45769.88492, "trades": 148, "taker_buy_base": 189326.2, "taker_buy_quote": 19472.68507 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1015, "close": 0.1021, "volume": 116758.1, "close_time": 1772575199999, "quote_volume": 11912.53379, "trades": 120, "taker_buy_base": 70105.6, "taker_buy_quote": 7154.64458 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1022, "high": 0.1034, "low": 0.1022, "close": 0.1025, "volume": 316778.8, "close_time": 1772578799999, "quote_volume": 32564.29075, "trades": 140, "taker_buy_base": 205892.9, "taker_buy_quote": 21159.90234 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1025, "close": 0.1026, "volume": 116523.4, "close_time": 1772582399999, "quote_volume": 12019.36679, "trades": 88, "taker_buy_base": 85178.9, "taker_buy_quote": 8792.0929 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1019, "close": 0.1029, "volume": 594774.0, "close_time": 1772585999999, "quote_volume": 61252.53165, "trades": 222, "taker_buy_base": 332209.3, "taker_buy_quote": 34225.04317 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1025, "close": 0.1028, "volume": 396883.3, "close_time": 1772589599999, "quote_volume": 40963.93916, "trades": 250, "taker_buy_base": 229392.7, "taker_buy_quote": 23681.45199 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1029, "high": 0.1038, "low": 0.1023, "close": 0.1036, "volume": 140469.5, "close_time": 1772593199999, "quote_volume": 14444.83357, "trades": 138, "taker_buy_base": 91124.5, "taker_buy_quote": 9364.01575 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1036, "high": 0.104, "low": 0.102, "close": 0.1025, "volume": 473256.3, "close_time": 1772596799999, "quote_volume": 48550.87623, "trades": 329, "taker_buy_base": 255175.0, "taker_buy_quote": 26203.14862 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1027, "high": 0.103, "low": 0.1014, "close": 0.1024, "volume": 344463.7, "close_time": 1772600399999, "quote_volume": 35232.17611, "trades": 196, "taker_buy_base": 160482.1, "taker_buy_quote": 16408.48795 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1016, "close": 0.102, "volume": 346360.3, "close_time": 1772603999999, "quote_volume": 35346.87804, "trades": 160, "taker_buy_base": 165361.8, "taker_buy_quote": 16869.81481 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1019, "high": 0.1025, "low": 0.101, "close": 0.1022, "volume": 137647.5, "close_time": 1772607599999, "quote_volume": 13996.38432, "trades": 156, "taker_buy_base": 67213.1, "taker_buy_quote": 6833.40522 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1023, "high": 0.1037, "low": 0.1018, "close": 0.1032, "volume": 306895.6, "close_time": 1772611199999, "quote_volume": 31572.68321, "trades": 279, "taker_buy_base": 175635.4, "taker_buy_quote": 18105.37909 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1032, "high": 0.1056, "low": 0.1023, "close": 0.105, "volume": 1189877.3, "close_time": 1772614799999, "quote_volume": 123739.91847, "trades": 585, "taker_buy_base": 745040.3, "taker_buy_quote": 77464.2095 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1051, "high": 0.1064, "low": 0.1042, "close": 0.1049, "volume": 1740873.4, "close_time": 1772618399999, "quote_volume": 183812.47226, "trades": 573, "taker_buy_base": 862090.5, "taker_buy_quote": 91206.12067 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1037, "close": 0.1041, "volume": 571459.7, "close_time": 1772621999999, "quote_volume": 59599.7634, "trades": 311, "taker_buy_base": 144627.7, "taker_buy_quote": 15081.07429 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1029, "close": 0.1036, "volume": 573053.0, "close_time": 1772625599999, "quote_volume": 59410.84128, "trades": 252, "taker_buy_base": 265299.7, "taker_buy_quote": 27494.98329 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1022, "close": 0.1028, "volume": 511989.9, "close_time": 1772629199999, "quote_volume": 52705.18005, "trades": 197, "taker_buy_base": 298233.3, "taker_buy_quote": 30726.39463 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1027, "close": 0.1035, "volume": 493237.5, "close_time": 1772632799999, "quote_volume": 50951.04708, "trades": 192, "taker_buy_base": 242116.6, "taker_buy_quote": 24998.7269 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1033, "high": 0.1051, "low": 0.1025, "close": 0.1029, "volume": 1268165.7, "close_time": 1772636399999, "quote_volume": 131529.06646, "trades": 591, "taker_buy_base": 634142.8, "taker_buy_quote": 65738.29188 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.103, "high": 0.1062, "low": 0.103, "close": 0.1061, "volume": 1418349.9, "close_time": 1772639999999, "quote_volume": 147859.00024, "trades": 587, "taker_buy_base": 845101.5, "taker_buy_quote": 88058.25823 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1039, "close": 0.1042, "volume": 1203965.6, "close_time": 1772643599999, "quote_volume": 126337.41656, "trades": 456, "taker_buy_base": 473823.5, "taker_buy_quote": 49729.9675 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1036, "close": 0.1048, "volume": 371864.6, "close_time": 1772647199999, "quote_volume": 38849.7339, "trades": 181, "taker_buy_base": 190274.9, "taker_buy_quote": 19853.73335 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1044, "close": 0.1055, "volume": 442136.2, "close_time": 1772650799999, "quote_volume": 46394.93144, "trades": 277, "taker_buy_base": 266008.2, "taker_buy_quote": 27908.5574 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1056, "high": 0.1075, "low": 0.1055, "close": 0.1068, "volume": 1623829.7, "close_time": 1772654399999, "quote_volume": 173138.09962, "trades": 533, "taker_buy_base": 859182.9, "taker_buy_quote": 91545.95403 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1057, "close": 0.1058, "volume": 296037.0, "close_time": 1772657999999, "quote_volume": 31456.22577, "trades": 174, "taker_buy_base": 140459.3, "taker_buy_quote": 14926.17487 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1053, "close": 0.106, "volume": 85539.5, "close_time": 1772661599999, "quote_volume": 9054.27827, "trades": 115, "taker_buy_base": 56395.2, "taker_buy_quote": 5974.1486 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.106, "high": 0.1064, "low": 0.1046, "close": 0.1049, "volume": 95104.3, "close_time": 1772665199999, "quote_volume": 10056.17022, "trades": 170, "taker_buy_base": 31320.4, "taker_buy_quote": 3320.53799 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1029, "close": 0.1048, "volume": 1481380.1, "close_time": 1772668799999, "quote_volume": 153817.39237, "trades": 423, "taker_buy_base": 742605.7, "taker_buy_quote": 77095.30383 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1049, "high": 0.105, "low": 0.1039, "close": 0.1042, "volume": 387061.7, "close_time": 1772672399999, "quote_volume": 40333.43283, "trades": 133, "taker_buy_base": 141703.3, "taker_buy_quote": 14777.31639 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.104, "high": 0.1047, "low": 0.1028, "close": 0.103, "volume": 529571.8, "close_time": 1772675999999, "quote_volume": 54862.97244, "trades": 237, "taker_buy_base": 182487.3, "taker_buy_quote": 18924.56082 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1032, "high": 0.1042, "low": 0.1032, "close": 0.1034, "volume": 330369.0, "close_time": 1772679599999, "quote_volume": 34293.19007, "trades": 169, "taker_buy_base": 173129.7, "taker_buy_quote": 17984.54876 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1029, "close": 0.1032, "volume": 253573.2, "close_time": 1772683199999, "quote_volume": 26163.04396, "trades": 123, "taker_buy_base": 139725.8, "taker_buy_quote": 14421.5305 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1031, "high": 0.1041, "low": 0.1031, "close": 0.1037, "volume": 723515.9, "close_time": 1772686799999, "quote_volume": 74922.34553, "trades": 176, "taker_buy_base": 415380.3, "taker_buy_quote": 43027.81346 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1037, "high": 0.104, "low": 0.1028, "close": 0.1029, "volume": 186181.6, "close_time": 1772690399999, "quote_volume": 19209.75268, "trades": 97, "taker_buy_base": 92706.9, "taker_buy_quote": 9551.16306 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.103, "high": 0.1037, "low": 0.1024, "close": 0.1036, "volume": 333758.4, "close_time": 1772693999999, "quote_volume": 34319.66756, "trades": 165, "taker_buy_base": 164853.9, "taker_buy_quote": 16946.16208 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1021, "close": 0.1025, "volume": 195064.4, "close_time": 1772697599999, "quote_volume": 20059.37229, "trades": 124, "taker_buy_base": 106933.4, "taker_buy_quote": 11017.06252 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1024, "close": 0.1034, "volume": 135634.7, "close_time": 1772701199999, "quote_volume": 13955.90086, "trades": 97, "taker_buy_base": 90193.0, "taker_buy_quote": 9279.42442 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1033, "high": 0.1046, "low": 0.1033, "close": 0.1041, "volume": 195663.2, "close_time": 1772704799999, "quote_volume": 20371.83166, "trades": 109, "taker_buy_base": 78919.7, "taker_buy_quote": 8229.20513 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.104, "high": 0.1055, "low": 0.1038, "close": 0.1053, "volume": 389588.7, "close_time": 1772708399999, "quote_volume": 40722.88431, "trades": 190, "taker_buy_base": 248816.8, "taker_buy_quote": 26012.82088 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1035, "close": 0.1039, "volume": 444194.1, "close_time": 1772711999999, "quote_volume": 46499.21243, "trades": 170, "taker_buy_base": 211199.3, "taker_buy_quote": 22133.20654 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1038, "high": 0.105, "low": 0.1035, "close": 0.1046, "volume": 210868.6, "close_time": 1772715599999, "quote_volume": 22044.076, "trades": 197, "taker_buy_base": 154277.4, "taker_buy_quote": 16132.38702 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1032, "close": 0.1044, "volume": 643645.0, "close_time": 1772719199999, "quote_volume": 66915.2888, "trades": 307, "taker_buy_base": 413511.6, "taker_buy_quote": 42999.82167 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1045, "high": 0.1059, "low": 0.1042, "close": 0.1055, "volume": 560147.1, "close_time": 1772722799999, "quote_volume": 58918.838, "trades": 325, "taker_buy_base": 277935.0, "taker_buy_quote": 29200.25512 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1033, "close": 0.1038, "volume": 451246.6, "close_time": 1772726399999, "quote_volume": 46944.10357, "trades": 306, "taker_buy_base": 199281.4, "taker_buy_quote": 20756.27909 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1012, "close": 0.1023, "volume": 1728658.4, "close_time": 1772729999999, "quote_volume": 177345.7656, "trades": 613, "taker_buy_base": 960125.1, "taker_buy_quote": 98491.9581 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1025, "high": 0.103, "low": 0.1006, "close": 0.1009, "volume": 928020.3, "close_time": 1772733599999, "quote_volume": 94275.83681, "trades": 280, "taker_buy_base": 374792.9, "taker_buy_quote": 38111.11515 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1008, "high": 0.1024, "low": 0.1008, "close": 0.1022, "volume": 341215.6, "close_time": 1772737199999, "quote_volume": 34652.69784, "trades": 189, "taker_buy_base": 194601.5, "taker_buy_quote": 19760.62796 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1023, "high": 0.1038, "low": 0.1023, "close": 0.1028, "volume": 401467.0, "close_time": 1772740799999, "quote_volume": 41324.19474, "trades": 218, "taker_buy_base": 176991.6, "taker_buy_quote": 18214.17874 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1029, "high": 0.1044, "low": 0.1025, "close": 0.1041, "volume": 328139.2, "close_time": 1772744399999, "quote_volume": 34013.61388, "trades": 225, "taker_buy_base": 184485.2, "taker_buy_quote": 19109.92456 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.104, "high": 0.1046, "low": 0.1033, "close": 0.1037, "volume": 374204.1, "close_time": 1772747999999, "quote_volume": 38878.52779, "trades": 241, "taker_buy_base": 173678.7, "taker_buy_quote": 18070.4405 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1031, "close": 0.1033, "volume": 233915.2, "close_time": 1772751599999, "quote_volume": 24193.84666, "trades": 154, "taker_buy_base": 128507.1, "taker_buy_quote": 13294.93002 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1027, "close": 0.1029, "volume": 151694.5, "close_time": 1772755199999, "quote_volume": 15625.88282, "trades": 109, "taker_buy_base": 57563.4, "taker_buy_quote": 5936.59026 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 183941.3, "close_time": 1772758799999, "quote_volume": 18899.49896, "trades": 104, "taker_buy_base": 61821.1, "taker_buy_quote": 6352.65442 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1027, "high": 0.1042, "low": 0.1023, "close": 0.1041, "volume": 360241.5, "close_time": 1772762399999, "quote_volume": 37278.58987, "trades": 239, "taker_buy_base": 192866.8, "taker_buy_quote": 19950.47129 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1039, "close": 0.1043, "volume": 502246.8, "close_time": 1772765999999, "quote_volume": 52420.90496, "trades": 232, "taker_buy_base": 259499.8, "taker_buy_quote": 27087.81577 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1038, "close": 0.1045, "volume": 345818.7, "close_time": 1772769599999, "quote_volume": 36032.92003, "trades": 145, "taker_buy_base": 179317.3, "taker_buy_quote": 18690.90445 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1031, "close": 0.1037, "volume": 209762.6, "close_time": 1772773199999, "quote_volume": 21797.26861, "trades": 238, "taker_buy_base": 94086.8, "taker_buy_quote": 9764.66082 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1038, "high": 0.104, "low": 0.1029, "close": 0.1036, "volume": 607046.8, "close_time": 1772776799999, "quote_volume": 62794.85256, "trades": 212, "taker_buy_base": 388613.2, "taker_buy_quote": 40194.78233 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1035, "close": 0.1041, "volume": 259935.6, "close_time": 1772780399999, "quote_volume": 26985.57299, "trades": 145, "taker_buy_base": 131865.7, "taker_buy_quote": 13692.27924 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.104, "high": 0.1051, "low": 0.1038, "close": 0.1048, "volume": 603755.4, "close_time": 1772783999999, "quote_volume": 63036.22174, "trades": 195, "taker_buy_base": 393327.9, "taker_buy_quote": 41073.9799 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1048, "high": 0.105, "low": 0.1043, "close": 0.1047, "volume": 482878.2, "close_time": 1772787599999, "quote_volume": 50594.52125, "trades": 196, "taker_buy_base": 333374.7, "taker_buy_quote": 34943.6348 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1027, "close": 0.1032, "volume": 257318.4, "close_time": 1772791199999, "quote_volume": 26580.058, "trades": 199, "taker_buy_base": 91551.6, "taker_buy_quote": 9476.50116 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1033, "close": 0.1038, "volume": 474742.8, "close_time": 1772794799999, "quote_volume": 49361.94879, "trades": 186, "taker_buy_base": 356600.1, "taker_buy_quote": 37085.60069 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1023, "close": 0.1025, "volume": 202823.5, "close_time": 1772798399999, "quote_volume": 20904.89992, "trades": 180, "taker_buy_base": 96477.5, "taker_buy_quote": 9939.82361 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1016, "close": 0.1026, "volume": 238204.2, "close_time": 1772801999999, "quote_volume": 24373.23052, "trades": 210, "taker_buy_base": 102892.0, "taker_buy_quote": 10536.88339 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1027, "high": 0.1037, "low": 0.1011, "close": 0.1011, "volume": 1384199.4, "close_time": 1772805599999, "quote_volume": 141678.66672, "trades": 593, "taker_buy_base": 569180.9, "taker_buy_quote": 58290.28625 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.101, "high": 0.1015, "low": 0.0987, "close": 0.0993, "volume": 2052985.5, "close_time": 1772809199999, "quote_volume": 205706.10425, "trades": 676, "taker_buy_base": 894571.6, "taker_buy_quote": 89568.48592 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0992, "high": 0.1007, "low": 0.0988, "close": 0.0995, "volume": 517103.7, "close_time": 1772812799999, "quote_volume": 51574.10848, "trades": 284, "taker_buy_base": 158001.3, "taker_buy_quote": 15733.39744 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0988, "close": 0.0991, "volume": 810549.5, "close_time": 1772816399999, "quote_volume": 80410.55691, "trades": 280, "taker_buy_base": 415769.1, "taker_buy_quote": 41262.91603 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.099, "high": 0.0997, "low": 0.0979, "close": 0.0985, "volume": 521451.8, "close_time": 1772819999999, "quote_volume": 51446.07348, "trades": 259, "taker_buy_base": 344453.4, "taker_buy_quote": 33971.37778 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0985, "high": 0.1002, "low": 0.0985, "close": 0.1, "volume": 374252.1, "close_time": 1772823599999, "quote_volume": 37329.70799, "trades": 209, "taker_buy_base": 243190.8, "taker_buy_quote": 24240.59794 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0996, "close": 0.0998, "volume": 178579.7, "close_time": 1772827199999, "quote_volume": 17872.14131, "trades": 141, "taker_buy_base": 58052.2, "taker_buy_quote": 5822.79959 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0993, "close": 0.0999, "volume": 76730.6, "close_time": 1772830799999, "quote_volume": 7647.12303, "trades": 95, "taker_buy_base": 40433.1, "taker_buy_quote": 4029.47353 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0998, "high": 0.1, "low": 0.0992, "close": 0.1, "volume": 112025.9, "close_time": 1772834399999, "quote_volume": 11171.07239, "trades": 74, "taker_buy_base": 40246.0, "taker_buy_quote": 4011.89688 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0998, "close": 0.1002, "volume": 154733.5, "close_time": 1772837999999, "quote_volume": 15485.81163, "trades": 85, "taker_buy_base": 74325.9, "taker_buy_quote": 7437.80706 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 67031.4, "close_time": 1772841599999, "quote_volume": 6699.49612, "trades": 62, "taker_buy_base": 37670.3, "taker_buy_quote": 3764.02725 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0999, "close": 0.0999, "volume": 182653.0, "close_time": 1772845199999, "quote_volume": 18285.48772, "trades": 175, "taker_buy_base": 77692.0, "taker_buy_quote": 7781.25042 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0998, "volume": 57423.5, "close_time": 1772848799999, "quote_volume": 5716.63588, "trades": 49, "taker_buy_base": 33466.4, "taker_buy_quote": 3332.91648 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0998, "high": 0.1, "low": 0.0994, "close": 0.1, "volume": 12599.0, "close_time": 1772852399999, "quote_volume": 1257.17444, "trades": 26, "taker_buy_base": 10222.2, "taker_buy_quote": 1020.37171 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1, "high": 0.1007, "low": 0.0996, "close": 0.0996, "volume": 197537.3, "close_time": 1772855999999, "quote_volume": 19772.40708, "trades": 92, "taker_buy_base": 83193.2, "taker_buy_quote": 8329.83198 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0992, "close": 0.0998, "volume": 185409.5, "close_time": 1772859599999, "quote_volume": 18433.14083, "trades": 78, "taker_buy_base": 101599.3, "taker_buy_quote": 10102.60554 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0995, "close": 0.0997, "volume": 91490.8, "close_time": 1772863199999, "quote_volume": 9119.23714, "trades": 46, "taker_buy_base": 17514.3, "taker_buy_quote": 1745.64571 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0987, "close": 0.0987, "volume": 200474.4, "close_time": 1772866799999, "quote_volume": 19861.42971, "trades": 124, "taker_buy_base": 102474.6, "taker_buy_quote": 10159.15771 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0986, "high": 0.099, "low": 0.0983, "close": 0.0989, "volume": 233008.1, "close_time": 1772870399999, "quote_volume": 23007.16968, "trades": 142, "taker_buy_base": 97488.9, "taker_buy_quote": 9632.27339 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0987, "close": 0.0988, "volume": 122935.4, "close_time": 1772873999999, "quote_volume": 12191.96651, "trades": 108, "taker_buy_base": 68804.3, "taker_buy_quote": 6826.43067 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0985, "close": 0.0991, "volume": 96666.6, "close_time": 1772877599999, "quote_volume": 9551.15618, "trades": 77, "taker_buy_base": 64448.6, "taker_buy_quote": 6369.54058 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 73653.4, "close_time": 1772881199999, "quote_volume": 7293.79971, "trades": 51, "taker_buy_base": 56110.4, "taker_buy_quote": 5556.70808 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0987, "close": 0.0991, "volume": 485111.0, "close_time": 1772884799999, "quote_volume": 48162.48911, "trades": 243, "taker_buy_base": 197554.4, "taker_buy_quote": 19616.3027 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0985, "close": 0.0987, "volume": 65869.2, "close_time": 1772888399999, "quote_volume": 6514.65, "trades": 69, "taker_buy_base": 39585.4, "taker_buy_quote": 3916.7523 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 317561.9, "close_time": 1772891999999, "quote_volume": 31402.17523, "trades": 94, "taker_buy_base": 96718.2, "taker_buy_quote": 9564.58726 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0976, "close": 0.0981, "volume": 118697.3, "close_time": 1772895599999, "quote_volume": 11624.80246, "trades": 108, "taker_buy_base": 94329.9, "taker_buy_quote": 9234.15084 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0979, "high": 0.098, "low": 0.0967, "close": 0.0971, "volume": 235030.1, "close_time": 1772899199999, "quote_volume": 22843.43719, "trades": 142, "taker_buy_base": 115834.9, "taker_buy_quote": 11271.15666 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0969, "close": 0.0972, "volume": 144964.0, "close_time": 1772902799999, "quote_volume": 14080.63829, "trades": 62, "taker_buy_base": 119617.2, "taker_buy_quote": 11620.35021 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0972, "high": 0.098, "low": 0.0972, "close": 0.0977, "volume": 81682.4, "close_time": 1772906399999, "quote_volume": 7981.51789, "trades": 56, "taker_buy_base": 47269.1, "taker_buy_quote": 4622.42057 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0966, "close": 0.0972, "volume": 797452.9, "close_time": 1772909999999, "quote_volume": 77440.98961, "trades": 160, "taker_buy_base": 327908.0, "taker_buy_quote": 31857.87599 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0972, "high": 0.0972, "low": 0.096, "close": 0.0963, "volume": 395558.0, "close_time": 1772913599999, "quote_volume": 38177.85294, "trades": 126, "taker_buy_base": 78729.4, "taker_buy_quote": 7599.04867 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0962, "close": 0.0968, "volume": 219082.9, "close_time": 1772917199999, "quote_volume": 21170.55753, "trades": 68, "taker_buy_base": 110356.5, "taker_buy_quote": 10658.15544 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0964, "close": 0.0968, "volume": 172305.2, "close_time": 1772920799999, "quote_volume": 16664.4585, "trades": 53, "taker_buy_base": 123132.9, "taker_buy_quote": 11905.34567 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0958, "close": 0.0962, "volume": 182713.1, "close_time": 1772924399999, "quote_volume": 17595.97572, "trades": 73, "taker_buy_base": 90521.0, "taker_buy_quote": 8727.88791 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0962, "close": 0.0968, "volume": 277543.2, "close_time": 1772927999999, "quote_volume": 26843.18253, "trades": 102, "taker_buy_base": 131221.2, "taker_buy_quote": 12696.33229 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0959, "close": 0.096, "volume": 141168.0, "close_time": 1772931599999, "quote_volume": 13600.93847, "trades": 80, "taker_buy_base": 36203.4, "taker_buy_quote": 3490.58382 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.096, "high": 0.0966, "low": 0.096, "close": 0.0965, "volume": 136761.3, "close_time": 1772935199999, "quote_volume": 13153.63407, "trades": 62, "taker_buy_base": 102304.7, "taker_buy_quote": 9835.66756 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0951, "close": 0.0952, "volume": 306147.7, "close_time": 1772938799999, "quote_volume": 29300.00255, "trades": 125, "taker_buy_base": 132588.1, "taker_buy_quote": 12687.56033 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0951, "close": 0.0955, "volume": 241928.7, "close_time": 1772942399999, "quote_volume": 23098.8509, "trades": 108, "taker_buy_base": 72691.9, "taker_buy_quote": 6944.8213 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0946, "close": 0.0949, "volume": 206725.6, "close_time": 1772945999999, "quote_volume": 19696.32083, "trades": 141, "taker_buy_base": 107962.0, "taker_buy_quote": 10289.41423 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0952, "close": 0.0955, "volume": 114954.9, "close_time": 1772949599999, "quote_volume": 10988.96398, "trades": 74, "taker_buy_base": 48255.0, "taker_buy_quote": 4616.18675 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0949, "close": 0.0953, "volume": 249112.8, "close_time": 1772953199999, "quote_volume": 23685.41246, "trades": 99, "taker_buy_base": 112413.6, "taker_buy_quote": 10685.213 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0952, "close": 0.0956, "volume": 196722.2, "close_time": 1772956799999, "quote_volume": 18830.07559, "trades": 112, "taker_buy_base": 87804.2, "taker_buy_quote": 8408.2559 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0949, "close": 0.0954, "volume": 152354.7, "close_time": 1772960399999, "quote_volume": 14499.56398, "trades": 98, "taker_buy_base": 50675.1, "taker_buy_quote": 4827.82874 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0954, "high": 0.0962, "low": 0.0953, "close": 0.0961, "volume": 214103.3, "close_time": 1772963999999, "quote_volume": 20533.38399, "trades": 79, "taker_buy_base": 125841.8, "taker_buy_quote": 12060.583 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0961, "high": 0.0971, "low": 0.096, "close": 0.0965, "volume": 496960.7, "close_time": 1772967599999, "quote_volume": 47986.62491, "trades": 197, "taker_buy_base": 348793.7, "taker_buy_quote": 33694.32704 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0954, "close": 0.0962, "volume": 177711.3, "close_time": 1772971199999, "quote_volume": 17043.52813, "trades": 95, "taker_buy_base": 94454.6, "taker_buy_quote": 9057.35396 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0961, "high": 0.0973, "low": 0.0949, "close": 0.0964, "volume": 725305.2, "close_time": 1772974799999, "quote_volume": 69792.46241, "trades": 179, "taker_buy_base": 489368.1, "taker_buy_quote": 47076.2273 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0949, "close": 0.0959, "volume": 429619.7, "close_time": 1772978399999, "quote_volume": 41092.82134, "trades": 164, "taker_buy_base": 118739.3, "taker_buy_quote": 11359.52353 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0958, "high": 0.096, "low": 0.0951, "close": 0.0954, "volume": 105482.8, "close_time": 1772981999999, "quote_volume": 10076.25677, "trades": 86, "taker_buy_base": 32407.7, "taker_buy_quote": 3094.05609 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0945, "close": 0.0948, "volume": 260917.9, "close_time": 1772985599999, "quote_volume": 24720.38821, "trades": 110, "taker_buy_base": 160104.0, "taker_buy_quote": 15175.75872 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0949, "high": 0.095, "low": 0.0943, "close": 0.0945, "volume": 336661.4, "close_time": 1772989199999, "quote_volume": 31796.88432, "trades": 150, "taker_buy_base": 50070.4, "taker_buy_quote": 4736.98772 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0945, "close": 0.095, "volume": 189876.9, "close_time": 1772992799999, "quote_volume": 18059.33676, "trades": 115, "taker_buy_base": 79981.6, "taker_buy_quote": 7593.3218 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0946, "close": 0.0949, "volume": 76344.8, "close_time": 1772996399999, "quote_volume": 7245.37514, "trades": 75, "taker_buy_base": 52705.5, "taker_buy_quote": 5003.64052 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.095, "high": 0.0967, "low": 0.095, "close": 0.0964, "volume": 651905.7, "close_time": 1772999999999, "quote_volume": 62693.56219, "trades": 258, "taker_buy_base": 313326.7, "taker_buy_quote": 30148.38523 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0953, "close": 0.0956, "volume": 851817.3, "close_time": 1773003599999, "quote_volume": 81415.7153, "trades": 187, "taker_buy_base": 468685.8, "taker_buy_quote": 44820.30954 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0956, "high": 0.096, "low": 0.0952, "close": 0.0959, "volume": 522117.1, "close_time": 1773007199999, "quote_volume": 49893.12947, "trades": 122, "taker_buy_base": 217565.0, "taker_buy_quote": 20799.96477 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0958, "high": 0.096, "low": 0.0935, "close": 0.0954, "volume": 1767184.0, "close_time": 1773010799999, "quote_volume": 167538.69141, "trades": 492, "taker_buy_base": 726893.4, "taker_buy_quote": 68900.41626 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0943, "close": 0.0946, "volume": 1259424.6, "close_time": 1773014399999, "quote_volume": 119199.95757, "trades": 260, "taker_buy_base": 873544.5, "taker_buy_quote": 82597.35582 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0945, "high": 0.0963, "low": 0.0944, "close": 0.0951, "volume": 136025.5, "close_time": 1773017999999, "quote_volume": 12956.73711, "trades": 154, "taker_buy_base": 66139.1, "taker_buy_quote": 6300.95802 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0948, "close": 0.0949, "volume": 505440.3, "close_time": 1773021599999, "quote_volume": 48277.32324, "trades": 218, "taker_buy_base": 252971.3, "taker_buy_quote": 24176.29806 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0947, "high": 0.096, "low": 0.0945, "close": 0.0956, "volume": 290506.2, "close_time": 1773025199999, "quote_volume": 27710.72759, "trades": 135, "taker_buy_base": 117209.6, "taker_buy_quote": 11186.92973 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0955, "high": 0.0973, "low": 0.0954, "close": 0.096, "volume": 849223.5, "close_time": 1773028799999, "quote_volume": 81926.00253, "trades": 340, "taker_buy_base": 301422.8, "taker_buy_quote": 29069.22736 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0961, "high": 0.097, "low": 0.096, "close": 0.0967, "volume": 199803.7, "close_time": 1773032399999, "quote_volume": 19316.2591, "trades": 86, "taker_buy_base": 121224.4, "taker_buy_quote": 11721.06506 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0964, "high": 0.099, "low": 0.0963, "close": 0.0984, "volume": 1417073.6, "close_time": 1773035999999, "quote_volume": 138705.67463, "trades": 362, "taker_buy_base": 596717.7, "taker_buy_quote": 58433.77559 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0971, "close": 0.0972, "volume": 149142.2, "close_time": 1773039599999, "quote_volume": 14606.82308, "trades": 112, "taker_buy_base": 103401.6, "taker_buy_quote": 10124.04661 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0962, "close": 0.0971, "volume": 440486.3, "close_time": 1773043199999, "quote_volume": 42755.27094, "trades": 144, "taker_buy_base": 78666.5, "taker_buy_quote": 7634.06218 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0969, "close": 0.0969, "volume": 313440.8, "close_time": 1773046799999, "quote_volume": 30478.98029, "trades": 173, "taker_buy_base": 186754.1, "taker_buy_quote": 18155.52611 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.097, "high": 0.0982, "low": 0.0964, "close": 0.097, "volume": 519668.6, "close_time": 1773050399999, "quote_volume": 50597.43501, "trades": 208, "taker_buy_base": 233740.3, "taker_buy_quote": 22762.37502 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0972, "high": 0.0976, "low": 0.097, "close": 0.0973, "volume": 372194.1, "close_time": 1773053999999, "quote_volume": 36186.16192, "trades": 142, "taker_buy_base": 318801.8, "taker_buy_quote": 30999.58068 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0966, "close": 0.0975, "volume": 156736.1, "close_time": 1773057599999, "quote_volume": 15266.9188, "trades": 104, "taker_buy_base": 36778.8, "taker_buy_quote": 3585.15198 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0975, "high": 0.0983, "low": 0.0974, "close": 0.0976, "volume": 916965.5, "close_time": 1773061199999, "quote_volume": 89753.55338, "trades": 326, "taker_buy_base": 452540.8, "taker_buy_quote": 44264.65597 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0976, "high": 0.0996, "low": 0.0975, "close": 0.0988, "volume": 1115043.8, "close_time": 1773064799999, "quote_volume": 110200.53127, "trades": 385, "taker_buy_base": 570099.4, "taker_buy_quote": 56405.68151 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0986, "high": 0.1, "low": 0.0979, "close": 0.0989, "volume": 1621541.7, "close_time": 1773068399999, "quote_volume": 160682.90295, "trades": 495, "taker_buy_base": 763535.0, "taker_buy_quote": 75706.362 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.099, "high": 0.0993, "low": 0.0979, "close": 0.099, "volume": 516730.8, "close_time": 1773071999999, "quote_volume": 50854.068, "trades": 206, "taker_buy_base": 262123.3, "taker_buy_quote": 25816.85768 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0985, "close": 0.0987, "volume": 161938.7, "close_time": 1773075599999, "quote_volume": 16042.10411, "trades": 160, "taker_buy_base": 77603.8, "taker_buy_quote": 7687.81266 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0985, "close": 0.0988, "volume": 194378.7, "close_time": 1773079199999, "quote_volume": 19201.37964, "trades": 115, "taker_buy_base": 98445.0, "taker_buy_quote": 9727.58545 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0981, "close": 0.0985, "volume": 432193.5, "close_time": 1773082799999, "quote_volume": 42698.46748, "trades": 281, "taker_buy_base": 282329.6, "taker_buy_quote": 27915.12922 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0985, "high": 0.1011, "low": 0.0981, "close": 0.0993, "volume": 429693.5, "close_time": 1773086399999, "quote_volume": 42789.32838, "trades": 332, "taker_buy_base": 199659.0, "taker_buy_quote": 19876.32467 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0984, "close": 0.0991, "volume": 229902.2, "close_time": 1773089999999, "quote_volume": 22745.45915, "trades": 128, "taker_buy_base": 113049.8, "taker_buy_quote": 11190.02174 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0988, "close": 0.0993, "volume": 183369.9, "close_time": 1773093599999, "quote_volume": 18181.65857, "trades": 201, "taker_buy_base": 100953.3, "taker_buy_quote": 10017.87346 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0976, "close": 0.0976, "volume": 380350.2, "close_time": 1773097199999, "quote_volume": 37221.34442, "trades": 174, "taker_buy_base": 240768.9, "taker_buy_quote": 23559.39669 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0974, "close": 0.0976, "volume": 227523.1, "close_time": 1773100799999, "quote_volume": 22241.16, "trades": 97, "taker_buy_base": 133421.1, "taker_buy_quote": 13051.18211 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0977, "high": 0.0992, "low": 0.0974, "close": 0.0986, "volume": 491253.7, "close_time": 1773104399999, "quote_volume": 48397.12293, "trades": 210, "taker_buy_base": 252545.4, "taker_buy_quote": 24883.70867 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0981, "close": 0.0989, "volume": 216826.9, "close_time": 1773107999999, "quote_volume": 21387.48887, "trades": 128, "taker_buy_base": 96408.8, "taker_buy_quote": 9531.01905 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0989, "high": 0.1007, "low": 0.0984, "close": 0.0999, "volume": 575989.4, "close_time": 1773111599999, "quote_volume": 57550.38874, "trades": 246, "taker_buy_base": 381738.7, "taker_buy_quote": 38138.64341 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0999, "high": 0.1, "low": 0.0986, "close": 0.0989, "volume": 121648.9, "close_time": 1773115199999, "quote_volume": 12100.36998, "trades": 135, "taker_buy_base": 44599.0, "taker_buy_quote": 4431.82783 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0989, "close": 0.1, "volume": 85173.9, "close_time": 1773118799999, "quote_volume": 8491.21628, "trades": 84, "taker_buy_base": 46721.2, "taker_buy_quote": 4665.55427 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1, "high": 0.1003, "low": 0.0993, "close": 0.0994, "volume": 311891.2, "close_time": 1773122399999, "quote_volume": 31224.61667, "trades": 115, "taker_buy_base": 24435.4, "taker_buy_quote": 2438.91892 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0994, "high": 0.0994, "low": 0.099, "close": 0.0994, "volume": 197431.9, "close_time": 1773125999999, "quote_volume": 19585.46818, "trades": 94, "taker_buy_base": 153512.5, "taker_buy_quote": 15231.3182 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0991, "close": 0.0998, "volume": 379213.7, "close_time": 1773129599999, "quote_volume": 37829.55502, "trades": 133, "taker_buy_base": 265259.4, "taker_buy_quote": 26451.34519 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0996, "close": 0.0998, "volume": 601501.0, "close_time": 1773133199999, "quote_volume": 60141.1206, "trades": 246, "taker_buy_base": 302918.7, "taker_buy_quote": 30279.55216 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0999, "high": 0.1012, "low": 0.0999, "close": 0.1007, "volume": 163004.0, "close_time": 1773136799999, "quote_volume": 16426.26206, "trades": 132, "taker_buy_base": 55894.7, "taker_buy_quote": 5641.26287 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0996, "close": 0.1, "volume": 192552.8, "close_time": 1773140399999, "quote_volume": 19262.92914, "trades": 118, "taker_buy_base": 116440.0, "taker_buy_quote": 11635.47337 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.0999, "volume": 237469.2, "close_time": 1773143999999, "quote_volume": 23718.37049, "trades": 65, "taker_buy_base": 105665.6, "taker_buy_quote": 10552.09536 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0998, "high": 0.1, "low": 0.0994, "close": 0.0997, "volume": 77839.0, "close_time": 1773147599999, "quote_volume": 7766.11787, "trades": 77, "taker_buy_base": 35646.1, "taker_buy_quote": 3562.5101 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0993, "close": 0.1, "volume": 613476.8, "close_time": 1773151199999, "quote_volume": 61313.52261, "trades": 212, "taker_buy_base": 412070.5, "taker_buy_quote": 41171.02622 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0999, "high": 0.102, "low": 0.0985, "close": 0.1019, "volume": 1013094.5, "close_time": 1773154799999, "quote_volume": 101955.80368, "trades": 346, "taker_buy_base": 657397.4, "taker_buy_quote": 66480.36816 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.102, "high": 0.1022, "low": 0.1002, "close": 0.1012, "volume": 591841.3, "close_time": 1773158399999, "quote_volume": 59875.59985, "trades": 305, "taker_buy_base": 178053.9, "taker_buy_quote": 18012.69224 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1003, "close": 0.1012, "volume": 981431.9, "close_time": 1773161999999, "quote_volume": 99232.56755, "trades": 208, "taker_buy_base": 507494.4, "taker_buy_quote": 51409.95967 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0998, "close": 0.1006, "volume": 380271.0, "close_time": 1773165599999, "quote_volume": 38207.68024, "trades": 164, "taker_buy_base": 255721.4, "taker_buy_quote": 25732.53082 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0983, "close": 0.0986, "volume": 968338.4, "close_time": 1773169199999, "quote_volume": 95850.15461, "trades": 259, "taker_buy_base": 470092.9, "taker_buy_quote": 46544.33398 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0986, "high": 0.0988, "low": 0.098, "close": 0.0985, "volume": 509506.3, "close_time": 1773172799999, "quote_volume": 50134.92163, "trades": 140, "taker_buy_base": 270023.2, "taker_buy_quote": 26567.13641 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 266203.5, "close_time": 1773176399999, "quote_volume": 26277.19758, "trades": 73, "taker_buy_base": 110009.1, "taker_buy_quote": 10855.68658 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.099, "high": 0.0991, "low": 0.0977, "close": 0.0979, "volume": 747593.2, "close_time": 1773179999999, "quote_volume": 73402.03247, "trades": 127, "taker_buy_base": 327754.6, "taker_buy_quote": 32162.00689 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.098, "high": 0.0984, "low": 0.0973, "close": 0.0982, "volume": 195210.7, "close_time": 1773183599999, "quote_volume": 19068.21439, "trades": 86, "taker_buy_base": 115707.8, "taker_buy_quote": 11304.47708 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0981, "close": 0.0984, "volume": 132430.0, "close_time": 1773187199999, "quote_volume": 13026.35481, "trades": 58, "taker_buy_base": 75707.0, "taker_buy_quote": 7445.79902 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0977, "close": 0.0984, "volume": 249564.8, "close_time": 1773190799999, "quote_volume": 24494.41743, "trades": 187, "taker_buy_base": 152363.0, "taker_buy_quote": 14946.07532 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0983, "high": 0.0985, "low": 0.098, "close": 0.0983, "volume": 62475.0, "close_time": 1773194399999, "quote_volume": 6142.30773, "trades": 153, "taker_buy_base": 22751.3, "taker_buy_quote": 2236.68122 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0975, "close": 0.0982, "volume": 95736.2, "close_time": 1773197999999, "quote_volume": 9379.4614, "trades": 65, "taker_buy_base": 27522.4, "taker_buy_quote": 2699.45485 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0979, "close": 0.0981, "volume": 153007.9, "close_time": 1773201599999, "quote_volume": 15026.07189, "trades": 43, "taker_buy_base": 93458.0, "taker_buy_quote": 9169.47852 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0977, "close": 0.0986, "volume": 160204.2, "close_time": 1773205199999, "quote_volume": 15716.04652, "trades": 58, "taker_buy_base": 88480.1, "taker_buy_quote": 8684.81332 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0971, "close": 0.0975, "volume": 246769.9, "close_time": 1773208799999, "quote_volume": 24038.15067, "trades": 76, "taker_buy_base": 83164.5, "taker_buy_quote": 8092.20499 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0975, "high": 0.0986, "low": 0.0975, "close": 0.0986, "volume": 26854.8, "close_time": 1773212399999, "quote_volume": 2630.90567, "trades": 46, "taker_buy_base": 13618.7, "taker_buy_quote": 1333.87558 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0985, "high": 0.0988, "low": 0.098, "close": 0.0981, "volume": 123991.5, "close_time": 1773215999999, "quote_volume": 12194.80621, "trades": 114, "taker_buy_base": 70640.1, "taker_buy_quote": 6939.41292 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0982, "high": 0.0987, "low": 0.098, "close": 0.0985, "volume": 194866.4, "close_time": 1773219599999, "quote_volume": 19179.27653, "trades": 179, "taker_buy_base": 81804.2, "taker_buy_quote": 8055.90811 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0984, "high": 0.0992, "low": 0.0984, "close": 0.0985, "volume": 257003.4, "close_time": 1773223199999, "quote_volume": 25386.95337, "trades": 65, "taker_buy_base": 151595.6, "taker_buy_quote": 14982.30511 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0986, "high": 0.0997, "low": 0.0985, "close": 0.0994, "volume": 385668.5, "close_time": 1773226799999, "quote_volume": 38202.6308, "trades": 97, "taker_buy_base": 180336.5, "taker_buy_quote": 17864.68086 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0989, "close": 0.0991, "volume": 347919.2, "close_time": 1773230399999, "quote_volume": 34514.74386, "trades": 167, "taker_buy_base": 201364.6, "taker_buy_quote": 19984.46708 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0992, "high": 0.1016, "low": 0.0991, "close": 0.1004, "volume": 1364732.4, "close_time": 1773233999999, "quote_volume": 137686.22312, "trades": 408, "taker_buy_base": 691557.6, "taker_buy_quote": 69723.76148 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1004, "high": 0.1033, "low": 0.1004, "close": 0.1018, "volume": 1359577.6, "close_time": 1773237599999, "quote_volume": 138056.74961, "trades": 514, "taker_buy_base": 817765.3, "taker_buy_quote": 83114.39891 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.102, "high": 0.1031, "low": 0.1015, "close": 0.1015, "volume": 1181540.8, "close_time": 1773241199999, "quote_volume": 120831.21108, "trades": 338, "taker_buy_base": 772931.7, "taker_buy_quote": 79058.16875 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0998, "close": 0.1008, "volume": 383994.5, "close_time": 1773244799999, "quote_volume": 38624.39227, "trades": 198, "taker_buy_base": 220102.8, "taker_buy_quote": 22148.11428 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1008, "high": 0.1019, "low": 0.1005, "close": 0.1015, "volume": 519386.1, "close_time": 1773248399999, "quote_volume": 52527.74383, "trades": 185, "taker_buy_base": 193365.5, "taker_buy_quote": 19575.69985 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1016, "high": 0.1024, "low": 0.1007, "close": 0.1013, "volume": 412074.5, "close_time": 1773251999999, "quote_volume": 41863.12581, "trades": 235, "taker_buy_base": 219913.3, "taker_buy_quote": 22352.88114 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1014, "high": 0.102, "low": 0.1012, "close": 0.102, "volume": 281637.6, "close_time": 1773255599999, "quote_volume": 28583.53942, "trades": 89, "taker_buy_base": 152694.0, "taker_buy_quote": 15520.38443 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.102, "high": 0.102, "low": 0.1009, "close": 0.1013, "volume": 834666.4, "close_time": 1773259199999, "quote_volume": 84549.10581, "trades": 161, "taker_buy_base": 346720.7, "taker_buy_quote": 35102.6653 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.101, "high": 0.1013, "low": 0.1003, "close": 0.1008, "volume": 480219.2, "close_time": 1773262799999, "quote_volume": 48327.13093, "trades": 154, "taker_buy_base": 224962.4, "taker_buy_quote": 22641.69794 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1009, "high": 0.1011, "low": 0.1006, "close": 0.1011, "volume": 233188.9, "close_time": 1773266399999, "quote_volume": 23521.569, "trades": 77, "taker_buy_base": 109534.0, "taker_buy_quote": 11051.74756 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.101, "high": 0.1011, "low": 0.1003, "close": 0.1007, "volume": 390298.6, "close_time": 1773269999999, "quote_volume": 39217.99225, "trades": 68, "taker_buy_base": 55060.5, "taker_buy_quote": 5529.3874 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1008, "high": 0.1009, "low": 0.0998, "close": 0.1, "volume": 32209.6, "close_time": 1773273599999, "quote_volume": 3237.27, "trades": 44, "taker_buy_base": 19053.2, "taker_buy_quote": 1916.95783 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0999, "close": 0.1002, "volume": 266859.8, "close_time": 1773277199999, "quote_volume": 26737.20208, "trades": 68, "taker_buy_base": 153260.4, "taker_buy_quote": 15353.26913 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0998, "volume": 127466.9, "close_time": 1773280799999, "quote_volume": 12714.78546, "trades": 44, "taker_buy_base": 57300.1, "taker_buy_quote": 5721.6794 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0998, "high": 0.1001, "low": 0.099, "close": 0.099, "volume": 108185.4, "close_time": 1773284399999, "quote_volume": 10781.14304, "trades": 86, "taker_buy_base": 60259.8, "taker_buy_quote": 6005.99239 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.099, "high": 0.0994, "low": 0.0986, "close": 0.0988, "volume": 209034.6, "close_time": 1773287999999, "quote_volume": 20704.0138, "trades": 72, "taker_buy_base": 146248.3, "taker_buy_quote": 14476.89657 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0986, "close": 0.0986, "volume": 116006.8, "close_time": 1773291599999, "quote_volume": 11459.72582, "trades": 35, "taker_buy_base": 94637.4, "taker_buy_quote": 9345.45891 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0982, "close": 0.0987, "volume": 603613.6, "close_time": 1773295199999, "quote_volume": 59378.39611, "trades": 97, "taker_buy_base": 208305.4, "taker_buy_quote": 20542.59626 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0989, "volume": 213282.9, "close_time": 1773298799999, "quote_volume": 21060.38927, "trades": 59, "taker_buy_base": 103547.9, "taker_buy_quote": 10228.11756 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0986, "close": 0.0992, "volume": 41085.9, "close_time": 1773302399999, "quote_volume": 4068.08831, "trades": 33, "taker_buy_base": 23078.8, "taker_buy_quote": 2286.8966 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0989, "close": 0.0993, "volume": 104177.9, "close_time": 1773305999999, "quote_volume": 10328.66377, "trades": 63, "taker_buy_base": 67613.3, "taker_buy_quote": 6700.14892 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0988, "close": 0.0996, "volume": 209079.5, "close_time": 1773309599999, "quote_volume": 20766.30737, "trades": 83, "taker_buy_base": 97161.5, "taker_buy_quote": 9664.11108 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0994, "close": 0.1001, "volume": 168788.4, "close_time": 1773313199999, "quote_volume": 16823.46017, "trades": 58, "taker_buy_base": 87736.6, "taker_buy_quote": 8757.19086 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0988, "close": 0.0989, "volume": 155188.7, "close_time": 1773316799999, "quote_volume": 15409.92286, "trades": 94, "taker_buy_base": 80600.6, "taker_buy_quote": 8012.59527 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0986, "close": 0.0992, "volume": 49680.5, "close_time": 1773320399999, "quote_volume": 4924.04727, "trades": 46, "taker_buy_base": 25169.0, "taker_buy_quote": 2497.31437 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0984, "close": 0.0989, "volume": 435325.7, "close_time": 1773323999999, "quote_volume": 43101.60095, "trades": 133, "taker_buy_base": 221132.0, "taker_buy_quote": 21940.92229 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0975, "close": 0.0982, "volume": 584176.3, "close_time": 1773327599999, "quote_volume": 57219.23308, "trades": 189, "taker_buy_base": 200575.0, "taker_buy_quote": 19636.47693 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0983, "high": 0.0993, "low": 0.098, "close": 0.099, "volume": 303556.4, "close_time": 1773331199999, "quote_volume": 29960.50507, "trades": 139, "taker_buy_base": 135130.7, "taker_buy_quote": 13354.6215 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0989, "high": 0.1, "low": 0.0987, "close": 0.0996, "volume": 164120.7, "close_time": 1773334799999, "quote_volume": 16358.49984, "trades": 129, "taker_buy_base": 76611.0, "taker_buy_quote": 7639.5393 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0991, "close": 0.0991, "volume": 183810.3, "close_time": 1773338399999, "quote_volume": 18287.40193, "trades": 76, "taker_buy_base": 81679.3, "taker_buy_quote": 8122.98962 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0987, "close": 0.0992, "volume": 129734.1, "close_time": 1773341999999, "quote_volume": 12846.90581, "trades": 60, "taker_buy_base": 53705.5, "taker_buy_quote": 5312.91372 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0994, "high": 0.1005, "low": 0.0992, "close": 0.1004, "volume": 191030.6, "close_time": 1773345599999, "quote_volume": 19067.40634, "trades": 134, "taker_buy_base": 76878.5, "taker_buy_quote": 7691.82304 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0995, "close": 0.0996, "volume": 120047.3, "close_time": 1773349199999, "quote_volume": 11971.68351, "trades": 197, "taker_buy_base": 66005.4, "taker_buy_quote": 6575.32912 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0997, "close": 0.1006, "volume": 302617.6, "close_time": 1773352799999, "quote_volume": 30265.49482, "trades": 108, "taker_buy_base": 128398.0, "taker_buy_quote": 12849.29611 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1005, "high": 0.1008, "low": 0.1003, "close": 0.1006, "volume": 172051.3, "close_time": 1773356399999, "quote_volume": 17296.58755, "trades": 68, "taker_buy_base": 122508.9, "taker_buy_quote": 12317.27497 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1006, "close": 0.101, "volume": 768792.3, "close_time": 1773359999999, "quote_volume": 77675.8057, "trades": 203, "taker_buy_base": 446134.3, "taker_buy_quote": 45094.64722 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.101, "high": 0.1032, "low": 0.1008, "close": 0.102, "volume": 1004959.3, "close_time": 1773363599999, "quote_volume": 102431.73403, "trades": 382, "taker_buy_base": 609328.6, "taker_buy_quote": 62051.38104 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1023, "high": 0.104, "low": 0.1022, "close": 0.1036, "volume": 316076.1, "close_time": 1773367199999, "quote_volume": 32736.45985, "trades": 133, "taker_buy_base": 273267.1, "taker_buy_quote": 28341.1139 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1029, "close": 0.1033, "volume": 138113.2, "close_time": 1773370799999, "quote_volume": 14287.82564, "trades": 95, "taker_buy_base": 78588.3, "taker_buy_quote": 8128.58291 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1033, "high": 0.1045, "low": 0.1032, "close": 0.1045, "volume": 329288.5, "close_time": 1773374399999, "quote_volume": 34184.77884, "trades": 168, "taker_buy_base": 198265.1, "taker_buy_quote": 20595.9517 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1036, "close": 0.1039, "volume": 328876.0, "close_time": 1773377999999, "quote_volume": 34247.07027, "trades": 108, "taker_buy_base": 147667.2, "taker_buy_quote": 15392.12999 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1038, "high": 0.1048, "low": 0.1036, "close": 0.1042, "volume": 398864.6, "close_time": 1773381599999, "quote_volume": 41632.01117, "trades": 120, "taker_buy_base": 192284.0, "taker_buy_quote": 20052.92027 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1033, "close": 0.1039, "volume": 212510.2, "close_time": 1773385199999, "quote_volume": 22032.07497, "trades": 118, "taker_buy_base": 76221.5, "taker_buy_quote": 7910.37768 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1036, "close": 0.1037, "volume": 579804.7, "close_time": 1773388799999, "quote_volume": 60130.87122, "trades": 136, "taker_buy_base": 331672.7, "taker_buy_quote": 34379.81343 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1037, "high": 0.1049, "low": 0.1034, "close": 0.1042, "volume": 704930.0, "close_time": 1773392399999, "quote_volume": 73466.77516, "trades": 234, "taker_buy_base": 341164.1, "taker_buy_quote": 35558.48551 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1042, "close": 0.1046, "volume": 300365.3, "close_time": 1773395999999, "quote_volume": 31395.46947, "trades": 91, "taker_buy_base": 183951.9, "taker_buy_quote": 19230.52854 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1046, "close": 0.1048, "volume": 609242.2, "close_time": 1773399599999, "quote_volume": 63895.14022, "trades": 136, "taker_buy_base": 252455.6, "taker_buy_quote": 26471.76708 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1041, "close": 0.1048, "volume": 355250.8, "close_time": 1773403199999, "quote_volume": 37085.74658, "trades": 134, "taker_buy_base": 134699.0, "taker_buy_quote": 14071.86273 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1047, "high": 0.1053, "low": 0.104, "close": 0.105, "volume": 1132467.7, "close_time": 1773406799999, "quote_volume": 118250.36994, "trades": 377, "taker_buy_base": 632288.2, "taker_buy_quote": 65995.46786 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1051, "high": 0.1069, "low": 0.1049, "close": 0.1063, "volume": 1630279.7, "close_time": 1773410399999, "quote_volume": 172459.04262, "trades": 482, "taker_buy_base": 916249.9, "taker_buy_quote": 97033.65544 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1055, "close": 0.1058, "volume": 1208480.2, "close_time": 1773413999999, "quote_volume": 128339.09409, "trades": 477, "taker_buy_base": 487247.2, "taker_buy_quote": 51783.82482 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1057, "high": 0.1066, "low": 0.1048, "close": 0.105, "volume": 861341.9, "close_time": 1773417599999, "quote_volume": 90933.02098, "trades": 255, "taker_buy_base": 511355.7, "taker_buy_quote": 53944.63853 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1035, "close": 0.1049, "volume": 239924.1, "close_time": 1773421199999, "quote_volume": 25078.04238, "trades": 192, "taker_buy_base": 72777.9, "taker_buy_quote": 7597.463 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1029, "close": 0.1034, "volume": 434035.7, "close_time": 1773424799999, "quote_volume": 45161.32997, "trades": 269, "taker_buy_base": 164992.1, "taker_buy_quote": 17190.1694 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1029, "close": 0.1035, "volume": 273549.0, "close_time": 1773428399999, "quote_volume": 28335.05936, "trades": 130, "taker_buy_base": 122555.0, "taker_buy_quote": 12711.84462 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1035, "high": 0.1038, "low": 0.103, "close": 0.1034, "volume": 149280.5, "close_time": 1773431999999, "quote_volume": 15412.67061, "trades": 113, "taker_buy_base": 102342.6, "taker_buy_quote": 10564.4402 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1033, "high": 0.1036, "low": 0.1031, "close": 0.1035, "volume": 64550.7, "close_time": 1773435599999, "quote_volume": 6671.89123, "trades": 54, "taker_buy_base": 16821.5, "taker_buy_quote": 1738.90051 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1036, "high": 0.1043, "low": 0.103, "close": 0.1034, "volume": 421620.3, "close_time": 1773439199999, "quote_volume": 43760.40921, "trades": 100, "taker_buy_base": 114649.7, "taker_buy_quote": 11898.59289 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1019, "close": 0.1025, "volume": 569081.1, "close_time": 1773442799999, "quote_volume": 58119.34113, "trades": 150, "taker_buy_base": 386768.1, "taker_buy_quote": 39466.14832 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1028, "volume": 79582.9, "close_time": 1773446399999, "quote_volume": 8171.71194, "trades": 48, "taker_buy_base": 46590.2, "taker_buy_quote": 4784.86774 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1016, "close": 0.1019, "volume": 282939.5, "close_time": 1773449999999, "quote_volume": 28894.85691, "trades": 104, "taker_buy_base": 77800.0, "taker_buy_quote": 7945.85328 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1018, "high": 0.1027, "low": 0.1017, "close": 0.1027, "volume": 128576.8, "close_time": 1773453599999, "quote_volume": 13141.96694, "trades": 82, "taker_buy_base": 32699.8, "taker_buy_quote": 3340.9048 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1019, "close": 0.1025, "volume": 139377.6, "close_time": 1773457199999, "quote_volume": 14251.01648, "trades": 68, "taker_buy_base": 104149.0, "taker_buy_quote": 10645.41211 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1026, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 60138.5, "close_time": 1773460799999, "quote_volume": 6180.55897, "trades": 50, "taker_buy_base": 26507.9, "taker_buy_quote": 2725.21624 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1025, "close": 0.1025, "volume": 464782.9, "close_time": 1773464399999, "quote_volume": 47932.0258, "trades": 132, "taker_buy_base": 305187.0, "taker_buy_quote": 31491.07859 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1017, "close": 0.102, "volume": 69298.5, "close_time": 1773467999999, "quote_volume": 7071.27804, "trades": 64, "taker_buy_base": 50213.8, "taker_buy_quote": 5122.50128 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1003, "close": 0.101, "volume": 1047694.2, "close_time": 1773471599999, "quote_volume": 106006.40187, "trades": 218, "taker_buy_base": 395388.6, "taker_buy_quote": 39994.98362 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1008, "volume": 115938.7, "close_time": 1773475199999, "quote_volume": 11691.11359, "trades": 45, "taker_buy_base": 13295.1, "taker_buy_quote": 1339.51303 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1006, "high": 0.1007, "low": 0.1002, "close": 0.1003, "volume": 130083.9, "close_time": 1773478799999, "quote_volume": 13064.21342, "trades": 64, "taker_buy_base": 122132.7, "taker_buy_quote": 12265.44198 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0998, "close": 0.0998, "volume": 643552.1, "close_time": 1773482399999, "quote_volume": 64427.75659, "trades": 190, "taker_buy_base": 154360.7, "taker_buy_quote": 15475.78146 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 214538.9, "close_time": 1773485999999, "quote_volume": 21379.01108, "trades": 69, "taker_buy_base": 191584.5, "taker_buy_quote": 19092.68657 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0996, "close": 0.1003, "volume": 93470.4, "close_time": 1773489599999, "quote_volume": 9338.78062, "trades": 56, "taker_buy_base": 70703.3, "taker_buy_quote": 7060.22904 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0999, "close": 0.1, "volume": 149430.5, "close_time": 1773493199999, "quote_volume": 14964.23397, "trades": 51, "taker_buy_base": 77916.7, "taker_buy_quote": 7807.34039 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1001, "high": 0.101, "low": 0.1001, "close": 0.1009, "volume": 80195.1, "close_time": 1773496799999, "quote_volume": 8071.72894, "trades": 60, "taker_buy_base": 28836.8, "taker_buy_quote": 2901.84652 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1008, "high": 0.1009, "low": 0.1002, "close": 0.1004, "volume": 26165.4, "close_time": 1773500399999, "quote_volume": 2627.06972, "trades": 34, "taker_buy_base": 5788.4, "taker_buy_quote": 582.2941 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1003, "high": 0.1005, "low": 0.1, "close": 0.1005, "volume": 69263.2, "close_time": 1773503999999, "quote_volume": 6936.40843, "trades": 38, "taker_buy_base": 26687.5, "taker_buy_quote": 2674.62106 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1003, "high": 0.1008, "low": 0.1001, "close": 0.1008, "volume": 31154.0, "close_time": 1773507599999, "quote_volume": 3126.82855, "trades": 39, "taker_buy_base": 14756.6, "taker_buy_quote": 1481.45316 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 54229.2, "close_time": 1773511199999, "quote_volume": 5459.33589, "trades": 27, "taker_buy_base": 53617.2, "taker_buy_quote": 5397.82989 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1006, "volume": 66681.2, "close_time": 1773514799999, "quote_volume": 6705.24766, "trades": 27, "taker_buy_base": 58546.6, "taker_buy_quote": 5888.1133 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 26116.1, "close_time": 1773518399999, "quote_volume": 2622.0641, "trades": 55, "taker_buy_base": 6832.7, "taker_buy_quote": 686.25364 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0999, "close": 0.1002, "volume": 87658.1, "close_time": 1773521999999, "quote_volume": 8763.15827, "trades": 125, "taker_buy_base": 66224.4, "taker_buy_quote": 6619.72253 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 16132.4, "close_time": 1773525599999, "quote_volume": 1614.06791, "trades": 85, "taker_buy_base": 9653.1, "taker_buy_quote": 965.69849 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 63067.8, "close_time": 1773529199999, "quote_volume": 6323.80666, "trades": 132, "taker_buy_base": 15384.4, "taker_buy_quote": 1542.79783 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1003, "high": 0.1013, "low": 0.1003, "close": 0.1011, "volume": 315602.6, "close_time": 1773532799999, "quote_volume": 31792.56499, "trades": 148, "taker_buy_base": 166941.8, "taker_buy_quote": 16830.20662 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1005, "close": 0.1006, "volume": 48588.8, "close_time": 1773536399999, "quote_volume": 4896.99213, "trades": 50, "taker_buy_base": 16022.0, "taker_buy_quote": 1615.17269 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1005, "high": 0.1013, "low": 0.1004, "close": 0.1013, "volume": 155268.9, "close_time": 1773539999999, "quote_volume": 15691.32198, "trades": 63, "taker_buy_base": 20154.0, "taker_buy_quote": 2032.96969 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1014, "high": 0.1028, "low": 0.1014, "close": 0.1027, "volume": 137968.8, "close_time": 1773543599999, "quote_volume": 14073.17622, "trades": 144, "taker_buy_base": 87039.6, "taker_buy_quote": 8877.56774 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1028, "high": 0.103, "low": 0.1017, "close": 0.1021, "volume": 628258.6, "close_time": 1773547199999, "quote_volume": 64494.17307, "trades": 131, "taker_buy_base": 429945.4, "taker_buy_quote": 44154.78673 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1015, "close": 0.1018, "volume": 175049.7, "close_time": 1773550799999, "quote_volume": 17838.35227, "trades": 113, "taker_buy_base": 96834.2, "taker_buy_quote": 9867.04626 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1016, "close": 0.1018, "volume": 93101.0, "close_time": 1773554399999, "quote_volume": 9487.48897, "trades": 73, "taker_buy_base": 57719.6, "taker_buy_quote": 5879.08838 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1013, "close": 0.1015, "volume": 180123.2, "close_time": 1773557999999, "quote_volume": 18272.67782, "trades": 82, "taker_buy_base": 53938.3, "taker_buy_quote": 5480.80085 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1014, "close": 0.1018, "volume": 130653.8, "close_time": 1773561599999, "quote_volume": 13280.7444, "trades": 75, "taker_buy_base": 84527.5, "taker_buy_quote": 8595.62092 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.1019, "volume": 206236.4, "close_time": 1773565199999, "quote_volume": 21005.76828, "trades": 65, "taker_buy_base": 90588.5, "taker_buy_quote": 9230.23419 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1017, "close": 0.1019, "volume": 123001.6, "close_time": 1773568799999, "quote_volume": 12552.17094, "trades": 85, "taker_buy_base": 64046.5, "taker_buy_quote": 6536.68814 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1018, "high": 0.1027, "low": 0.1018, "close": 0.1025, "volume": 520806.1, "close_time": 1773572399999, "quote_volume": 53329.33506, "trades": 170, "taker_buy_base": 249149.8, "taker_buy_quote": 25503.83719 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1022, "close": 0.1025, "volume": 542398.3, "close_time": 1773575999999, "quote_volume": 55550.66538, "trades": 107, "taker_buy_base": 416563.3, "taker_buy_quote": 42665.66686 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1025, "close": 0.1025, "volume": 246110.4, "close_time": 1773579599999, "quote_volume": 25306.67922, "trades": 120, "taker_buy_base": 122017.5, "taker_buy_quote": 12568.89964 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1013, "close": 0.1019, "volume": 411163.9, "close_time": 1773583199999, "quote_volume": 41798.34, "trades": 163, "taker_buy_base": 177757.4, "taker_buy_quote": 18087.25222 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1013, "close": 0.1017, "volume": 198215.8, "close_time": 1773586799999, "quote_volume": 20149.20525, "trades": 65, "taker_buy_base": 154004.5, "taker_buy_quote": 15659.40928 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1013, "close": 0.1013, "volume": 91133.5, "close_time": 1773590399999, "quote_volume": 9251.77394, "trades": 72, "taker_buy_base": 40352.9, "taker_buy_quote": 4096.29275 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1014, "close": 0.1014, "volume": 82688.1, "close_time": 1773593999999, "quote_volume": 8403.29645, "trades": 66, "taker_buy_base": 49676.8, "taker_buy_quote": 5049.82974 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1015, "high": 0.1027, "low": 0.1015, "close": 0.1024, "volume": 332118.7, "close_time": 1773597599999, "quote_volume": 33829.989, "trades": 213, "taker_buy_base": 155547.9, "taker_buy_quote": 15852.70165 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1015, "close": 0.1015, "volume": 223071.6, "close_time": 1773601199999, "quote_volume": 22742.11699, "trades": 133, "taker_buy_base": 132025.4, "taker_buy_quote": 13462.94826 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1017, "high": 0.1026, "low": 0.1017, "close": 0.1026, "volume": 106845.5, "close_time": 1773604799999, "quote_volume": 10912.65781, "trades": 74, "taker_buy_base": 79716.2, "taker_buy_quote": 8144.79215 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1022, "close": 0.1027, "volume": 362025.1, "close_time": 1773608399999, "quote_volume": 37207.19333, "trades": 190, "taker_buy_base": 234847.6, "taker_buy_quote": 24141.2696 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1026, "close": 0.1033, "volume": 126313.5, "close_time": 1773611999999, "quote_volume": 13018.38421, "trades": 77, "taker_buy_base": 68974.9, "taker_buy_quote": 7105.44479 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1034, "high": 0.1046, "low": 0.1025, "close": 0.1043, "volume": 930155.4, "close_time": 1773615599999, "quote_volume": 96411.70008, "trades": 463, "taker_buy_base": 585281.1, "taker_buy_quote": 60716.01464 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1031, "close": 0.1039, "volume": 613471.8, "close_time": 1773619199999, "quote_volume": 63678.41367, "trades": 290, "taker_buy_base": 238318.3, "taker_buy_quote": 24799.793 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.104, "high": 0.1044, "low": 0.1035, "close": 0.1041, "volume": 490845.5, "close_time": 1773622799999, "quote_volume": 51023.55562, "trades": 135, "taker_buy_base": 232111.6, "taker_buy_quote": 24149.72483 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1034, "close": 0.1044, "volume": 199844.0, "close_time": 1773626399999, "quote_volume": 20756.14285, "trades": 85, "taker_buy_base": 81154.9, "taker_buy_quote": 8434.29234 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1037, "close": 0.1043, "volume": 71812.6, "close_time": 1773629999999, "quote_volume": 7479.07353, "trades": 63, "taker_buy_base": 40871.7, "taker_buy_quote": 4258.11323 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1041, "high": 0.1073, "low": 0.104, "close": 0.106, "volume": 1353810.1, "close_time": 1773633599999, "quote_volume": 143019.05715, "trades": 454, "taker_buy_base": 744295.0, "taker_buy_quote": 78664.60535 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1061, "high": 0.108, "low": 0.1061, "close": 0.1074, "volume": 955135.7, "close_time": 1773637199999, "quote_volume": 102206.89059, "trades": 370, "taker_buy_base": 738265.3, "taker_buy_quote": 79020.55571 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1072, "close": 0.1085, "volume": 513768.2, "close_time": 1773640799999, "quote_volume": 55434.09198, "trades": 268, "taker_buy_base": 257382.6, "taker_buy_quote": 27806.03471 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1075, "close": 0.1084, "volume": 273923.8, "close_time": 1773644399999, "quote_volume": 29621.80119, "trades": 182, "taker_buy_base": 112271.9, "taker_buy_quote": 12164.32238 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1083, "close": 0.1087, "volume": 667707.3, "close_time": 1773647999999, "quote_volume": 72638.67309, "trades": 184, "taker_buy_base": 396568.0, "taker_buy_quote": 43131.57322 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.109, "high": 0.11, "low": 0.1077, "close": 0.1082, "volume": 1100569.9, "close_time": 1773651599999, "quote_volume": 119590.5595, "trades": 369, "taker_buy_base": 396751.2, "taker_buy_quote": 43296.34605 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1083, "high": 0.1087, "low": 0.108, "close": 0.1082, "volume": 111255.1, "close_time": 1773655199999, "quote_volume": 12054.12338, "trades": 162, "taker_buy_base": 67071.0, "taker_buy_quote": 7267.35912 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1073, "close": 0.108, "volume": 752031.7, "close_time": 1773658799999, "quote_volume": 81159.92629, "trades": 242, "taker_buy_base": 359082.9, "taker_buy_quote": 38819.9578 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.108, "high": 0.1082, "low": 0.1073, "close": 0.1074, "volume": 199434.8, "close_time": 1773662399999, "quote_volume": 21481.77316, "trades": 107, "taker_buy_base": 68066.8, "taker_buy_quote": 7324.36919 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1074, "high": 0.108, "low": 0.1073, "close": 0.1077, "volume": 287118.9, "close_time": 1773665999999, "quote_volume": 30901.33206, "trades": 195, "taker_buy_base": 214004.6, "taker_buy_quote": 23037.23259 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1072, "close": 0.1077, "volume": 1190107.2, "close_time": 1773669599999, "quote_volume": 128546.9035, "trades": 430, "taker_buy_base": 652654.2, "taker_buy_quote": 70523.99493 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1066, "close": 0.1078, "volume": 400121.7, "close_time": 1773673199999, "quote_volume": 42971.97762, "trades": 357, "taker_buy_base": 182071.4, "taker_buy_quote": 19586.37321 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1065, "close": 0.1067, "volume": 248957.6, "close_time": 1773676799999, "quote_volume": 26704.40586, "trades": 242, "taker_buy_base": 106318.0, "taker_buy_quote": 11427.69257 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1069, "high": 0.1091, "low": 0.1067, "close": 0.1086, "volume": 494328.8, "close_time": 1773680399999, "quote_volume": 53553.70138, "trades": 292, "taker_buy_base": 198432.3, "taker_buy_quote": 21553.72855 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1086, "high": 0.1095, "low": 0.1086, "close": 0.1091, "volume": 306761.3, "close_time": 1773683999999, "quote_volume": 33478.77046, "trades": 244, "taker_buy_base": 136496.4, "taker_buy_quote": 14895.64188 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1091, "high": 0.11, "low": 0.1088, "close": 0.1089, "volume": 588615.6, "close_time": 1773687599999, "quote_volume": 64507.9089, "trades": 351, "taker_buy_base": 392380.3, "taker_buy_quote": 43028.88943 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1085, "close": 0.1091, "volume": 293759.1, "close_time": 1773691199999, "quote_volume": 32116.80124, "trades": 247, "taker_buy_base": 134830.9, "taker_buy_quote": 14736.83769 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1091, "high": 0.11, "low": 0.1089, "close": 0.1098, "volume": 234731.4, "close_time": 1773694799999, "quote_volume": 25764.17109, "trades": 121, "taker_buy_base": 208018.3, "taker_buy_quote": 22836.3036 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1096, "close": 0.1105, "volume": 727712.1, "close_time": 1773698399999, "quote_volume": 80373.04115, "trades": 360, "taker_buy_base": 408920.3, "taker_buy_quote": 45160.50314 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1105, "high": 0.1115, "low": 0.1105, "close": 0.1111, "volume": 231326.8, "close_time": 1773701999999, "quote_volume": 25711.67322, "trades": 207, "taker_buy_base": 122946.6, "taker_buy_quote": 13674.32201 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1099, "close": 0.1105, "volume": 335269.5, "close_time": 1773705599999, "quote_volume": 37014.94477, "trades": 177, "taker_buy_base": 176571.1, "taker_buy_quote": 19506.94028 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1104, "high": 0.1113, "low": 0.11, "close": 0.1109, "volume": 454717.8, "close_time": 1773709199999, "quote_volume": 50301.94276, "trades": 304, "taker_buy_base": 288934.6, "taker_buy_quote": 31968.47258 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.111, "high": 0.1111, "low": 0.1099, "close": 0.1102, "volume": 628194.7, "close_time": 1773712799999, "quote_volume": 69463.5447, "trades": 297, "taker_buy_base": 375162.4, "taker_buy_quote": 41498.99843 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1097, "close": 0.1097, "volume": 155019.3, "close_time": 1773716399999, "quote_volume": 17054.07827, "trades": 149, "taker_buy_base": 61346.9, "taker_buy_quote": 6750.22088 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1098, "high": 0.11, "low": 0.1082, "close": 0.1088, "volume": 328340.5, "close_time": 1773719999999, "quote_volume": 35719.0511, "trades": 275, "taker_buy_base": 127996.9, "taker_buy_quote": 13909.22833 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1069, "close": 0.1077, "volume": 399369.4, "close_time": 1773723599999, "quote_volume": 42957.24998, "trades": 276, "taker_buy_base": 117464.9, "taker_buy_quote": 12650.72091 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1071, "close": 0.1075, "volume": 289847.9, "close_time": 1773727199999, "quote_volume": 31172.14039, "trades": 146, "taker_buy_base": 168786.8, "taker_buy_quote": 18154.91837 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1071, "close": 0.1078, "volume": 336125.3, "close_time": 1773730799999, "quote_volume": 36230.19347, "trades": 172, "taker_buy_base": 148657.0, "taker_buy_quote": 16035.72181 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1079, "close": 0.1085, "volume": 247165.8, "close_time": 1773734399999, "quote_volume": 26852.28298, "trades": 161, "taker_buy_base": 172911.3, "taker_buy_quote": 18797.97295 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1084, "close": 0.1084, "volume": 167265.9, "close_time": 1773737999999, "quote_volume": 18164.69756, "trades": 147, "taker_buy_base": 64490.7, "taker_buy_quote": 7007.18136 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1083, "close": 0.1086, "volume": 351449.8, "close_time": 1773741599999, "quote_volume": 38128.81526, "trades": 135, "taker_buy_base": 157513.3, "taker_buy_quote": 17085.07013 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 148985.0, "close_time": 1773745199999, "quote_volume": 16145.5322, "trades": 105, "taker_buy_base": 47709.4, "taker_buy_quote": 5169.45269 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1078, "close": 0.108, "volume": 221549.8, "close_time": 1773748799999, "quote_volume": 24078.22187, "trades": 159, "taker_buy_base": 111416.7, "taker_buy_quote": 12106.72859 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.108, "high": 0.1081, "low": 0.107, "close": 0.1073, "volume": 306251.6, "close_time": 1773752399999, "quote_volume": 32894.78885, "trades": 178, "taker_buy_base": 145511.3, "taker_buy_quote": 15625.8541 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1073, "high": 0.108, "low": 0.1069, "close": 0.1074, "volume": 489992.4, "close_time": 1773755999999, "quote_volume": 52636.19527, "trades": 206, "taker_buy_base": 273459.4, "taker_buy_quote": 29414.11417 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1071, "high": 0.1091, "low": 0.1071, "close": 0.1083, "volume": 1019166.3, "close_time": 1773759599999, "quote_volume": 110768.91876, "trades": 277, "taker_buy_base": 617515.5, "taker_buy_quote": 67103.32578 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1084, "high": 0.109, "low": 0.1069, "close": 0.1078, "volume": 282076.5, "close_time": 1773763199999, "quote_volume": 30458.87682, "trades": 188, "taker_buy_base": 154037.6, "taker_buy_quote": 16645.45491 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1077, "close": 0.108, "volume": 180186.9, "close_time": 1773766799999, "quote_volume": 19476.14467, "trades": 95, "taker_buy_base": 75696.8, "taker_buy_quote": 8170.1398 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1079, "high": 0.1088, "low": 0.1077, "close": 0.1088, "volume": 104654.0, "close_time": 1773770399999, "quote_volume": 11334.71252, "trades": 86, "taker_buy_base": 94552.8, "taker_buy_quote": 10240.80976 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1088, "high": 0.109, "low": 0.1083, "close": 0.1087, "volume": 183128.0, "close_time": 1773773999999, "quote_volume": 19878.58233, "trades": 167, "taker_buy_base": 79842.0, "taker_buy_quote": 8668.59544 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1081, "close": 0.1081, "volume": 98766.8, "close_time": 1773777599999, "quote_volume": 10697.86742, "trades": 78, "taker_buy_base": 24517.5, "taker_buy_quote": 2655.16425 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1081, "close": 0.1087, "volume": 54548.5, "close_time": 1773781199999, "quote_volume": 5913.82013, "trades": 47, "taker_buy_base": 23744.3, "taker_buy_quote": 2572.70281 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1086, "close": 0.1091, "volume": 159582.8, "close_time": 1773784799999, "quote_volume": 17408.61047, "trades": 96, "taker_buy_base": 119227.7, "taker_buy_quote": 13010.00133 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1089, "high": 0.1094, "low": 0.108, "close": 0.1086, "volume": 337786.3, "close_time": 1773788399999, "quote_volume": 36702.40605, "trades": 123, "taker_buy_base": 152335.8, "taker_buy_quote": 16549.32846 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1079, "close": 0.108, "volume": 94462.8, "close_time": 1773791999999, "quote_volume": 10215.12348, "trades": 68, "taker_buy_base": 35585.1, "taker_buy_quote": 3855.06198 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1074, "close": 0.108, "volume": 188373.3, "close_time": 1773795599999, "quote_volume": 20316.21931, "trades": 99, "taker_buy_base": 69329.7, "taker_buy_quote": 7474.94919 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.108, "high": 0.1084, "low": 0.1078, "close": 0.1078, "volume": 21371.6, "close_time": 1773799199999, "quote_volume": 2309.02595, "trades": 44, "taker_buy_base": 14095.9, "taker_buy_quote": 1522.71859 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1077, "close": 0.1085, "volume": 372795.3, "close_time": 1773802799999, "quote_volume": 40456.12322, "trades": 99, "taker_buy_base": 201062.0, "taker_buy_quote": 21808.72056 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1083, "close": 0.1088, "volume": 134285.3, "close_time": 1773806399999, "quote_volume": 14632.00838, "trades": 107, "taker_buy_base": 111876.7, "taker_buy_quote": 12190.437 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1087, "high": 0.1087, "low": 0.108, "close": 0.1083, "volume": 22070.9, "close_time": 1773809999999, "quote_volume": 2389.40604, "trades": 36, "taker_buy_base": 8972.2, "taker_buy_quote": 971.32496 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1081, "close": 0.1081, "volume": 190592.5, "close_time": 1773813599999, "quote_volume": 20690.13006, "trades": 87, "taker_buy_base": 52055.7, "taker_buy_quote": 5655.95686 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1081, "close": 0.1081, "volume": 94624.0, "close_time": 1773817199999, "quote_volume": 10258.48748, "trades": 52, "taker_buy_base": 84215.5, "taker_buy_quote": 9131.5926 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.108, "high": 0.1081, "low": 0.1074, "close": 0.108, "volume": 53419.7, "close_time": 1773820799999, "quote_volume": 5758.99125, "trades": 55, "taker_buy_base": 7699.0, "taker_buy_quote": 830.06621 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.108, "high": 0.1083, "low": 0.1078, "close": 0.1079, "volume": 143394.6, "close_time": 1773824399999, "quote_volume": 15506.43063, "trades": 102, "taker_buy_base": 67186.6, "taker_buy_quote": 7266.32288 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1077, "close": 0.1079, "volume": 57149.9, "close_time": 1773827999999, "quote_volume": 6172.11298, "trades": 57, "taker_buy_base": 32238.5, "taker_buy_quote": 3482.03427 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.108, "high": 0.1081, "low": 0.1071, "close": 0.1075, "volume": 32674.7, "close_time": 1773831599999, "quote_volume": 3516.73421, "trades": 60, "taker_buy_base": 22169.4, "taker_buy_quote": 2388.6963 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1049, "close": 0.1051, "volume": 1841638.9, "close_time": 1773835199999, "quote_volume": 194640.12846, "trades": 474, "taker_buy_base": 484287.4, "taker_buy_quote": 51191.29777 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1029, "close": 0.1033, "volume": 581411.2, "close_time": 1773838799999, "quote_volume": 60444.37904, "trades": 272, "taker_buy_base": 261890.3, "taker_buy_quote": 27244.37748 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1032, "high": 0.1039, "low": 0.1026, "close": 0.1031, "volume": 194466.6, "close_time": 1773842399999, "quote_volume": 20071.91771, "trades": 167, "taker_buy_base": 146663.3, "taker_buy_quote": 15136.56212 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1033, "high": 0.1034, "low": 0.101, "close": 0.1011, "volume": 678517.9, "close_time": 1773845999999, "quote_volume": 69307.84081, "trades": 229, "taker_buy_base": 426309.8, "taker_buy_quote": 43539.0085 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1003, "close": 0.1015, "volume": 667776.9, "close_time": 1773849599999, "quote_volume": 67541.57318, "trades": 283, "taker_buy_base": 329430.1, "taker_buy_quote": 33312.64197 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1007, "close": 0.1012, "volume": 911942.4, "close_time": 1773853199999, "quote_volume": 92254.76934, "trades": 229, "taker_buy_base": 340580.7, "taker_buy_quote": 34460.10458 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1011, "high": 0.1021, "low": 0.1006, "close": 0.1017, "volume": 180706.5, "close_time": 1773856799999, "quote_volume": 18289.96127, "trades": 136, "taker_buy_base": 104329.9, "taker_buy_quote": 10555.59613 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.102, "high": 0.1028, "low": 0.1014, "close": 0.1018, "volume": 559454.1, "close_time": 1773860399999, "quote_volume": 57138.39501, "trades": 239, "taker_buy_base": 268855.7, "taker_buy_quote": 27465.88018 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1017, "high": 0.1026, "low": 0.1017, "close": 0.1019, "volume": 271367.4, "close_time": 1773863999999, "quote_volume": 27702.40168, "trades": 141, "taker_buy_base": 91366.8, "taker_buy_quote": 9328.26902 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1018, "high": 0.1025, "low": 0.1009, "close": 0.1023, "volume": 678146.9, "close_time": 1773867599999, "quote_volume": 69046.32792, "trades": 255, "taker_buy_base": 381099.3, "taker_buy_quote": 38841.1571 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1025, "high": 0.1032, "low": 0.1025, "close": 0.1031, "volume": 242288.1, "close_time": 1773871199999, "quote_volume": 24941.23905, "trades": 130, "taker_buy_base": 159702.8, "taker_buy_quote": 16443.1856 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 512297.7, "close_time": 1773874799999, "quote_volume": 52628.04155, "trades": 96, "taker_buy_base": 379594.6, "taker_buy_quote": 39008.90537 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1024, "close": 0.103, "volume": 65085.1, "close_time": 1773878399999, "quote_volume": 6687.68522, "trades": 71, "taker_buy_base": 49264.0, "taker_buy_quote": 5062.41321 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.103, "high": 0.1031, "low": 0.1025, "close": 0.1025, "volume": 32157.7, "close_time": 1773881999999, "quote_volume": 3305.41181, "trades": 66, "taker_buy_base": 22279.4, "taker_buy_quote": 2289.50379 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1025, "volume": 70155.2, "close_time": 1773885599999, "quote_volume": 7194.36763, "trades": 39, "taker_buy_base": 11046.7, "taker_buy_quote": 1132.43974 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1018, "close": 0.1023, "volume": 254525.5, "close_time": 1773889199999, "quote_volume": 26018.25092, "trades": 120, "taker_buy_base": 71640.0, "taker_buy_quote": 7330.41362 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1023, "high": 0.1039, "low": 0.1022, "close": 0.103, "volume": 327033.8, "close_time": 1773892799999, "quote_volume": 33828.036, "trades": 173, "taker_buy_base": 241673.6, "taker_buy_quote": 24987.41607 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1024, "close": 0.1025, "volume": 51175.5, "close_time": 1773896399999, "quote_volume": 5249.16199, "trades": 56, "taker_buy_base": 12656.7, "taker_buy_quote": 1298.27937 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1017, "close": 0.1019, "volume": 206668.6, "close_time": 1773899999999, "quote_volume": 21112.0286, "trades": 60, "taker_buy_base": 126971.1, "taker_buy_quote": 12975.68766 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1013, "close": 0.1018, "volume": 294568.5, "close_time": 1773903599999, "quote_volume": 30008.71528, "trades": 112, "taker_buy_base": 118393.3, "taker_buy_quote": 12062.79788 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0999, "close": 0.1008, "volume": 601052.1, "close_time": 1773907199999, "quote_volume": 60558.10088, "trades": 324, "taker_buy_base": 323265.4, "taker_buy_quote": 32588.94176 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1002, "close": 0.1007, "volume": 189166.5, "close_time": 1773910799999, "quote_volume": 19018.36278, "trades": 116, "taker_buy_base": 92298.1, "taker_buy_quote": 9272.76784 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1005, "close": 0.1013, "volume": 220575.0, "close_time": 1773914399999, "quote_volume": 22304.85303, "trades": 115, "taker_buy_base": 86689.6, "taker_buy_quote": 8766.78891 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1006, "close": 0.1006, "volume": 37017.5, "close_time": 1773917999999, "quote_volume": 3736.62164, "trades": 46, "taker_buy_base": 31639.6, "taker_buy_quote": 3194.75151 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1004, "close": 0.1005, "volume": 74366.5, "close_time": 1773921599999, "quote_volume": 7478.6387, "trades": 62, "taker_buy_base": 42675.0, "taker_buy_quote": 4292.20077 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1004, "high": 0.1004, "low": 0.099, "close": 0.0991, "volume": 489742.9, "close_time": 1773925199999, "quote_volume": 48730.66525, "trades": 193, "taker_buy_base": 284406.5, "taker_buy_quote": 28268.64176 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0983, "close": 0.0994, "volume": 759920.7, "close_time": 1773928799999, "quote_volume": 75032.12296, "trades": 305, "taker_buy_base": 372506.1, "taker_buy_quote": 36803.43534 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0983, "close": 0.0991, "volume": 241952.8, "close_time": 1773932399999, "quote_volume": 23965.4245, "trades": 168, "taker_buy_base": 175555.9, "taker_buy_quote": 17392.49654 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0977, "close": 0.0988, "volume": 360166.4, "close_time": 1773935999999, "quote_volume": 35375.32948, "trades": 207, "taker_buy_base": 168780.1, "taker_buy_quote": 16587.09867 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0983, "volume": 290882.0, "close_time": 1773939599999, "quote_volume": 28630.34831, "trades": 177, "taker_buy_base": 143038.0, "taker_buy_quote": 14085.18575 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0978, "close": 0.099, "volume": 184710.9, "close_time": 1773943199999, "quote_volume": 18209.79968, "trades": 121, "taker_buy_base": 78792.2, "taker_buy_quote": 7767.51395 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0979, "close": 0.0984, "volume": 70592.8, "close_time": 1773946799999, "quote_volume": 6941.8117, "trades": 163, "taker_buy_base": 34981.9, "taker_buy_quote": 3438.04568 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0983, "high": 0.0996, "low": 0.0983, "close": 0.099, "volume": 193920.1, "close_time": 1773950399999, "quote_volume": 19198.60662, "trades": 232, "taker_buy_base": 107830.2, "taker_buy_quote": 10675.94099 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.099, "high": 0.0993, "low": 0.0988, "close": 0.099, "volume": 99363.4, "close_time": 1773953999999, "quote_volume": 9841.126, "trades": 78, "taker_buy_base": 8377.8, "taker_buy_quote": 829.92342 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 157316.6, "close_time": 1773957599999, "quote_volume": 15618.12217, "trades": 66, "taker_buy_base": 113700.6, "taker_buy_quote": 11290.16323 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0986, "close": 0.0991, "volume": 84788.8, "close_time": 1773961199999, "quote_volume": 8388.78437, "trades": 64, "taker_buy_base": 40042.4, "taker_buy_quote": 3962.76969 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0989, "close": 0.0994, "volume": 198044.3, "close_time": 1773964799999, "quote_volume": 19609.50884, "trades": 63, "taker_buy_base": 83753.3, "taker_buy_quote": 8299.75654 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0991, "close": 0.0997, "volume": 208050.8, "close_time": 1773968399999, "quote_volume": 20681.24244, "trades": 152, "taker_buy_base": 77463.7, "taker_buy_quote": 7700.46482 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0998, "high": 0.1006, "low": 0.0998, "close": 0.1004, "volume": 135205.6, "close_time": 1773971999999, "quote_volume": 13550.27346, "trades": 95, "taker_buy_base": 63182.8, "taker_buy_quote": 6333.54258 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0996, "close": 0.1003, "volume": 224283.1, "close_time": 1773975599999, "quote_volume": 22474.43004, "trades": 74, "taker_buy_base": 54386.6, "taker_buy_quote": 5447.75201 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1003, "high": 0.1006, "low": 0.1002, "close": 0.1002, "volume": 227682.7, "close_time": 1773979199999, "quote_volume": 22835.0801, "trades": 62, "taker_buy_base": 184259.1, "taker_buy_quote": 18478.1193 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1002, "high": 0.1008, "low": 0.1, "close": 0.1008, "volume": 58903.6, "close_time": 1773982799999, "quote_volume": 5908.48078, "trades": 50, "taker_buy_base": 12442.8, "taker_buy_quote": 1248.4418 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1007, "close": 0.1011, "volume": 244137.8, "close_time": 1773986399999, "quote_volume": 24706.0274, "trades": 143, "taker_buy_base": 90780.2, "taker_buy_quote": 9186.56902 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.101, "high": 0.1013, "low": 0.1009, "close": 0.101, "volume": 127429.3, "close_time": 1773989999999, "quote_volume": 12878.85361, "trades": 71, "taker_buy_base": 63058.8, "taker_buy_quote": 6374.2085 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1009, "high": 0.101, "low": 0.1002, "close": 0.1007, "volume": 157279.3, "close_time": 1773993599999, "quote_volume": 15816.24672, "trades": 115, "taker_buy_base": 88570.5, "taker_buy_quote": 8911.0733 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1007, "close": 0.1008, "volume": 975640.5, "close_time": 1773997199999, "quote_volume": 98537.169, "trades": 257, "taker_buy_base": 391011.8, "taker_buy_quote": 39518.61338 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1008, "high": 0.101, "low": 0.1002, "close": 0.1006, "volume": 273051.6, "close_time": 1774000799999, "quote_volume": 27462.52723, "trades": 117, "taker_buy_base": 87543.8, "taker_buy_quote": 8806.72348 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1002, "close": 0.1007, "volume": 61453.5, "close_time": 1774004399999, "quote_volume": 6169.90623, "trades": 48, "taker_buy_base": 41704.6, "taker_buy_quote": 4187.54344 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1002, "close": 0.1005, "volume": 147327.7, "close_time": 1774007999999, "quote_volume": 14827.95318, "trades": 102, "taker_buy_base": 102013.5, "taker_buy_quote": 10273.3651 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1006, "high": 0.101, "low": 0.1002, "close": 0.1003, "volume": 140899.2, "close_time": 1774011599999, "quote_volume": 14187.03005, "trades": 75, "taker_buy_base": 47719.9, "taker_buy_quote": 4798.84183 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0997, "close": 0.0998, "volume": 244826.5, "close_time": 1774015199999, "quote_volume": 24542.71701, "trades": 290, "taker_buy_base": 80872.4, "taker_buy_quote": 8113.56086 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0993, "close": 0.0994, "volume": 1061728.4, "close_time": 1774018799999, "quote_volume": 105805.02438, "trades": 290, "taker_buy_base": 843366.8, "taker_buy_quote": 84018.63266 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0989, "close": 0.0995, "volume": 151635.1, "close_time": 1774022399999, "quote_volume": 15071.15073, "trades": 125, "taker_buy_base": 101199.6, "taker_buy_quote": 10061.10382 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0993, "close": 0.1001, "volume": 1231921.2, "close_time": 1774025999999, "quote_volume": 122661.47533, "trades": 168, "taker_buy_base": 281141.5, "taker_buy_quote": 28039.74228 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1, "high": 0.1003, "low": 0.0994, "close": 0.1001, "volume": 1015766.2, "close_time": 1774029599999, "quote_volume": 101457.09039, "trades": 206, "taker_buy_base": 895560.2, "taker_buy_quote": 89462.79645 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0989, "close": 0.0991, "volume": 145288.8, "close_time": 1774033199999, "quote_volume": 14503.0797, "trades": 77, "taker_buy_base": 42330.7, "taker_buy_quote": 4224.45219 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0985, "close": 0.0995, "volume": 95734.8, "close_time": 1774036799999, "quote_volume": 9480.62538, "trades": 117, "taker_buy_base": 52165.0, "taker_buy_quote": 5162.90074 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0986, "close": 0.0993, "volume": 287152.3, "close_time": 1774040399999, "quote_volume": 28442.09714, "trades": 100, "taker_buy_base": 153346.4, "taker_buy_quote": 15219.375 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0993, "high": 0.1005, "low": 0.0991, "close": 0.1002, "volume": 1342370.8, "close_time": 1774043999999, "quote_volume": 134416.23852, "trades": 384, "taker_buy_base": 382141.9, "taker_buy_quote": 38193.66611 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1002, "high": 0.1007, "low": 0.1002, "close": 0.1002, "volume": 889155.0, "close_time": 1774047599999, "quote_volume": 89129.41105, "trades": 108, "taker_buy_base": 601847.1, "taker_buy_quote": 60322.76145 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0995, "close": 0.0998, "volume": 195465.0, "close_time": 1774051199999, "quote_volume": 19482.02101, "trades": 87, "taker_buy_base": 72051.1, "taker_buy_quote": 7187.16323 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0998, "close": 0.1, "volume": 99772.3, "close_time": 1774054799999, "quote_volume": 9977.58695, "trades": 39, "taker_buy_base": 72872.0, "taker_buy_quote": 7284.98329 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1, "high": 0.1001, "low": 0.0996, "close": 0.0997, "volume": 210225.7, "close_time": 1774058399999, "quote_volume": 21015.23322, "trades": 64, "taker_buy_base": 65709.8, "taker_buy_quote": 6570.49766 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0996, "high": 0.1001, "low": 0.0995, "close": 0.1001, "volume": 31727.5, "close_time": 1774061999999, "quote_volume": 3159.73422, "trades": 19, "taker_buy_base": 15055.9, "taker_buy_quote": 1498.96994 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 151532.6, "close_time": 1774065599999, "quote_volume": 15112.35005, "trades": 32, "taker_buy_base": 27489.4, "taker_buy_quote": 2745.06665 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 48640.6, "close_time": 1774069199999, "quote_volume": 4847.15795, "trades": 108, "taker_buy_base": 37360.9, "taker_buy_quote": 3722.78611 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 111266.6, "close_time": 1774072799999, "quote_volume": 11112.37459, "trades": 44, "taker_buy_base": 67618.4, "taker_buy_quote": 6749.10705 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0997, "close": 0.1, "volume": 32591.7, "close_time": 1774076399999, "quote_volume": 3265.69477, "trades": 23, "taker_buy_base": 19153.6, "taker_buy_quote": 1920.4943 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 34017.7, "close_time": 1774079999999, "quote_volume": 3399.20952, "trades": 35, "taker_buy_base": 26319.7, "taker_buy_quote": 2630.02717 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0998, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 172415.3, "close_time": 1774083599999, "quote_volume": 17192.21184, "trades": 41, "taker_buy_base": 73796.2, "taker_buy_quote": 7361.86401 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0996, "close": 0.0996, "volume": 108091.7, "close_time": 1774087199999, "quote_volume": 10801.19355, "trades": 53, "taker_buy_base": 61122.7, "taker_buy_quote": 6107.32158 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0994, "volume": 38081.2, "close_time": 1774090799999, "quote_volume": 3782.77609, "trades": 36, "taker_buy_base": 31880.2, "taker_buy_quote": 3166.8146 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 110319.7, "close_time": 1774094399999, "quote_volume": 10947.30907, "trades": 32, "taker_buy_base": 33693.6, "taker_buy_quote": 3346.08056 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0993, "volume": 147201.7, "close_time": 1774097999999, "quote_volume": 14621.17583, "trades": 49, "taker_buy_base": 16545.2, "taker_buy_quote": 1645.61586 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 26007.8, "close_time": 1774101599999, "quote_volume": 2582.70583, "trades": 35, "taker_buy_base": 13315.9, "taker_buy_quote": 1322.76665 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0993, "close": 0.0994, "volume": 132564.1, "close_time": 1774105199999, "quote_volume": 13215.90186, "trades": 157, "taker_buy_base": 83218.9, "taker_buy_quote": 8302.1023 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0995, "close": 0.1005, "volume": 137857.5, "close_time": 1774108799999, "quote_volume": 13794.49238, "trades": 71, "taker_buy_base": 107719.1, "taker_buy_quote": 10785.88157 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0999, "close": 0.0999, "volume": 186617.9, "close_time": 1774112399999, "quote_volume": 18739.97109, "trades": 108, "taker_buy_base": 119549.4, "taker_buy_quote": 12013.48196 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 266666.9, "close_time": 1774115999999, "quote_volume": 26673.27771, "trades": 94, "taker_buy_base": 106785.8, "taker_buy_quote": 10690.11998 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 56552.4, "close_time": 1774119599999, "quote_volume": 5654.08874, "trades": 16, "taker_buy_base": 46552.4, "taker_buy_quote": 4655.08874 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 32612.7, "close_time": 1774123199999, "quote_volume": 3253.28576, "trades": 61, "taker_buy_base": 11072.8, "taker_buy_quote": 1104.35563 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0997, "close": 0.1001, "volume": 55988.0, "close_time": 1774126799999, "quote_volume": 5604.26934, "trades": 79, "taker_buy_base": 26854.1, "taker_buy_quote": 2689.23943 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 68161.0, "close_time": 1774130399999, "quote_volume": 6804.64536, "trades": 41, "taker_buy_base": 26704.9, "taker_buy_quote": 2665.63372 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 86349.2, "close_time": 1774133999999, "quote_volume": 8592.15769, "trades": 68, "taker_buy_base": 27235.1, "taker_buy_quote": 2712.55388 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0958, "close": 0.0963, "volume": 1772145.9, "close_time": 1774137599999, "quote_volume": 172501.81038, "trades": 580, "taker_buy_base": 766896.1, "taker_buy_quote": 74683.09419 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0938, "close": 0.096, "volume": 1910186.5, "close_time": 1774141199999, "quote_volume": 181210.9854, "trades": 539, "taker_buy_base": 788624.7, "taker_buy_quote": 74754.45484 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0955, "close": 0.0961, "volume": 101496.0, "close_time": 1774144799999, "quote_volume": 9729.36453, "trades": 56, "taker_buy_base": 67978.8, "taker_buy_quote": 6512.17197 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0962, "high": 0.0969, "low": 0.0958, "close": 0.0964, "volume": 132252.7, "close_time": 1774148399999, "quote_volume": 12732.1828, "trades": 84, "taker_buy_base": 83566.5, "taker_buy_quote": 8050.93209 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0959, "close": 0.0963, "volume": 734350.5, "close_time": 1774151999999, "quote_volume": 70905.36085, "trades": 146, "taker_buy_base": 450435.7, "taker_buy_quote": 43496.77081 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0961, "close": 0.0966, "volume": 318845.4, "close_time": 1774155599999, "quote_volume": 30773.76014, "trades": 97, "taker_buy_base": 119353.0, "taker_buy_quote": 11516.83241 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.0961, "volume": 155512.1, "close_time": 1774159199999, "quote_volume": 14958.50245, "trades": 66, "taker_buy_base": 70727.5, "taker_buy_quote": 6802.69684 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0959, "volume": 204317.8, "close_time": 1774162799999, "quote_volume": 19581.42707, "trades": 60, "taker_buy_base": 104683.1, "taker_buy_quote": 10035.10148 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0959, "high": 0.0959, "low": 0.0951, "close": 0.0951, "volume": 194584.5, "close_time": 1774166399999, "quote_volume": 18599.89393, "trades": 58, "taker_buy_base": 35636.2, "taker_buy_quote": 3410.9593 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.095, "high": 0.0953, "low": 0.0941, "close": 0.0947, "volume": 325559.3, "close_time": 1774169999999, "quote_volume": 30746.85295, "trades": 117, "taker_buy_base": 142822.0, "taker_buy_quote": 13502.9745 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0947, "high": 0.095, "low": 0.0944, "close": 0.0945, "volume": 210936.9, "close_time": 1774173599999, "quote_volume": 19998.72777, "trades": 74, "taker_buy_base": 125883.4, "taker_buy_quote": 11942.77285 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0937, "close": 0.0937, "volume": 185027.7, "close_time": 1774177199999, "quote_volume": 17382.29171, "trades": 91, "taker_buy_base": 106790.2, "taker_buy_quote": 10026.35326 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 159935.3, "close_time": 1774180799999, "quote_volume": 14970.10413, "trades": 71, "taker_buy_base": 45277.0, "taker_buy_quote": 4238.90636 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0936, "close": 0.0938, "volume": 258293.8, "close_time": 1774184399999, "quote_volume": 24237.34759, "trades": 82, "taker_buy_base": 163675.0, "taker_buy_quote": 15359.84341 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.094, "high": 0.0942, "low": 0.0933, "close": 0.0935, "volume": 247566.8, "close_time": 1774187999999, "quote_volume": 23219.70844, "trades": 185, "taker_buy_base": 94272.8, "taker_buy_quote": 8841.86424 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0932, "close": 0.0934, "volume": 301087.2, "close_time": 1774191599999, "quote_volume": 28142.08131, "trades": 96, "taker_buy_base": 123520.0, "taker_buy_quote": 11542.30565 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0937, "volume": 222287.4, "close_time": 1774195199999, "quote_volume": 20808.36307, "trades": 71, "taker_buy_base": 87420.7, "taker_buy_quote": 8184.77515 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0933, "close": 0.0933, "volume": 182400.4, "close_time": 1774198799999, "quote_volume": 17073.26449, "trades": 83, "taker_buy_base": 94888.6, "taker_buy_quote": 8881.38121 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.0927, "volume": 534125.5, "close_time": 1774202399999, "quote_volume": 49655.07431, "trades": 143, "taker_buy_base": 267424.8, "taker_buy_quote": 24858.95863 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0927, "high": 0.0928, "low": 0.092, "close": 0.0925, "volume": 473708.4, "close_time": 1774205999999, "quote_volume": 43804.99501, "trades": 208, "taker_buy_base": 141449.1, "taker_buy_quote": 13081.81455 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0918, "close": 0.0924, "volume": 506510.3, "close_time": 1774209599999, "quote_volume": 46707.86493, "trades": 113, "taker_buy_base": 215595.6, "taker_buy_quote": 19900.45982 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0925, "high": 0.093, "low": 0.0923, "close": 0.0925, "volume": 448751.6, "close_time": 1774213199999, "quote_volume": 41602.65387, "trades": 142, "taker_buy_base": 343922.0, "taker_buy_quote": 31889.20487 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0926, "high": 0.0927, "low": 0.091, "close": 0.0922, "volume": 1010685.5, "close_time": 1774216799999, "quote_volume": 92916.84647, "trades": 256, "taker_buy_base": 430030.6, "taker_buy_quote": 39531.39848 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0921, "high": 0.0929, "low": 0.0919, "close": 0.0929, "volume": 721616.2, "close_time": 1774220399999, "quote_volume": 66724.71582, "trades": 147, "taker_buy_base": 186120.6, "taker_buy_quote": 17210.757 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.093, "high": 0.0932, "low": 0.0925, "close": 0.0925, "volume": 72204.4, "close_time": 1774223999999, "quote_volume": 6711.87154, "trades": 51, "taker_buy_base": 33481.7, "taker_buy_quote": 3111.82875 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0924, "close": 0.0933, "volume": 249143.0, "close_time": 1774227599999, "quote_volume": 23134.74102, "trades": 91, "taker_buy_base": 56348.0, "taker_buy_quote": 5232.32781 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.093, "high": 0.0937, "low": 0.0929, "close": 0.0934, "volume": 103384.6, "close_time": 1774231199999, "quote_volume": 9631.29739, "trades": 54, "taker_buy_base": 45390.2, "taker_buy_quote": 4220.66445 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0934, "close": 0.0939, "volume": 168339.2, "close_time": 1774234799999, "quote_volume": 15810.88211, "trades": 86, "taker_buy_base": 99541.3, "taker_buy_quote": 9365.09871 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0938, "close": 0.0938, "volume": 112923.8, "close_time": 1774238399999, "quote_volume": 10635.71472, "trades": 64, "taker_buy_base": 46543.7, "taker_buy_quote": 4384.63104 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0938, "close": 0.0942, "volume": 217895.0, "close_time": 1774241999999, "quote_volume": 20472.58509, "trades": 203, "taker_buy_base": 94645.7, "taker_buy_quote": 8905.90921 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0939, "close": 0.0944, "volume": 86384.1, "close_time": 1774245599999, "quote_volume": 8126.74117, "trades": 88, "taker_buy_base": 42675.8, "taker_buy_quote": 4016.38707 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0926, "close": 0.093, "volume": 272109.7, "close_time": 1774249199999, "quote_volume": 25373.71872, "trades": 126, "taker_buy_base": 126641.9, "taker_buy_quote": 11805.83657 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0917, "close": 0.0924, "volume": 691248.3, "close_time": 1774252799999, "quote_volume": 63810.21739, "trades": 206, "taker_buy_base": 244166.7, "taker_buy_quote": 22567.20189 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0925, "high": 0.0928, "low": 0.092, "close": 0.092, "volume": 164529.8, "close_time": 1774256399999, "quote_volume": 15223.35095, "trades": 82, "taker_buy_base": 89258.6, "taker_buy_quote": 8262.97965 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0913, "close": 0.0922, "volume": 680308.8, "close_time": 1774259999999, "quote_volume": 62520.3255, "trades": 176, "taker_buy_base": 367549.2, "taker_buy_quote": 33767.87605 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0921, "close": 0.0924, "volume": 425490.3, "close_time": 1774263599999, "quote_volume": 39453.90738, "trades": 111, "taker_buy_base": 169228.5, "taker_buy_quote": 15680.81062 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0925, "high": 0.0974, "low": 0.0924, "close": 0.095, "volume": 4472727.5, "close_time": 1774267199999, "quote_volume": 427639.98602, "trades": 1413, "taker_buy_base": 2311754.8, "taker_buy_quote": 220837.7138 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0943, "close": 0.0952, "volume": 622904.6, "close_time": 1774270799999, "quote_volume": 59212.10883, "trades": 230, "taker_buy_base": 363493.7, "taker_buy_quote": 34572.67383 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0947, "close": 0.0963, "volume": 324998.3, "close_time": 1774274399999, "quote_volume": 30962.72152, "trades": 148, "taker_buy_base": 173527.0, "taker_buy_quote": 16562.62322 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0958, "close": 0.0961, "volume": 337478.9, "close_time": 1774277999999, "quote_volume": 32417.85442, "trades": 156, "taker_buy_base": 144272.3, "taker_buy_quote": 13859.99953 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.096, "high": 0.0969, "low": 0.0942, "close": 0.0943, "volume": 1229228.5, "close_time": 1774281599999, "quote_volume": 116399.53257, "trades": 398, "taker_buy_base": 261872.7, "taker_buy_quote": 24825.16623 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0944, "high": 0.095, "low": 0.0937, "close": 0.0943, "volume": 706583.5, "close_time": 1774285199999, "quote_volume": 66729.20194, "trades": 246, "taker_buy_base": 386433.6, "taker_buy_quote": 36501.14689 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0939, "close": 0.0948, "volume": 428054.8, "close_time": 1774288799999, "quote_volume": 40376.14085, "trades": 136, "taker_buy_base": 256600.4, "taker_buy_quote": 24222.1369 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0945, "close": 0.0959, "volume": 991738.9, "close_time": 1774292399999, "quote_volume": 94247.89024, "trades": 224, "taker_buy_base": 879006.8, "taker_buy_quote": 83511.07419 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0948, "close": 0.0949, "volume": 642640.9, "close_time": 1774295999999, "quote_volume": 61452.99674, "trades": 157, "taker_buy_base": 218915.2, "taker_buy_quote": 20944.59635 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.095, "high": 0.0963, "low": 0.0946, "close": 0.0963, "volume": 223869.0, "close_time": 1774299599999, "quote_volume": 21418.71339, "trades": 129, "taker_buy_base": 91030.1, "taker_buy_quote": 8704.28464 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0964, "high": 0.097, "low": 0.0959, "close": 0.0968, "volume": 640864.4, "close_time": 1774303199999, "quote_volume": 62029.65121, "trades": 144, "taker_buy_base": 388484.6, "taker_buy_quote": 37609.80834 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0959, "close": 0.0964, "volume": 405783.0, "close_time": 1774306799999, "quote_volume": 39055.53443, "trades": 126, "taker_buy_base": 71567.2, "taker_buy_quote": 6891.68353 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0964, "high": 0.0977, "low": 0.0957, "close": 0.0975, "volume": 1435563.2, "close_time": 1774310399999, "quote_volume": 138664.66973, "trades": 328, "taker_buy_base": 694195.5, "taker_buy_quote": 67118.26754 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0959, "close": 0.0967, "volume": 973024.4, "close_time": 1774313999999, "quote_volume": 94122.02373, "trades": 299, "taker_buy_base": 492930.3, "taker_buy_quote": 47726.28081 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0953, "close": 0.0961, "volume": 306217.7, "close_time": 1774317599999, "quote_volume": 29399.59992, "trades": 186, "taker_buy_base": 175990.5, "taker_buy_quote": 16917.18467 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0956, "close": 0.0959, "volume": 223491.8, "close_time": 1774321199999, "quote_volume": 21474.35475, "trades": 119, "taker_buy_base": 140652.1, "taker_buy_quote": 13514.75148 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0959, "high": 0.0968, "low": 0.0958, "close": 0.0967, "volume": 113922.6, "close_time": 1774324799999, "quote_volume": 10965.05544, "trades": 73, "taker_buy_base": 94053.8, "taker_buy_quote": 9051.04413 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0957, "close": 0.0962, "volume": 326206.9, "close_time": 1774328399999, "quote_volume": 31333.789, "trades": 107, "taker_buy_base": 111479.1, "taker_buy_quote": 10709.2006 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0959, "close": 0.0969, "volume": 60289.3, "close_time": 1774331999999, "quote_volume": 5810.17548, "trades": 61, "taker_buy_base": 37501.1, "taker_buy_quote": 3614.00884 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0959, "close": 0.0962, "volume": 387403.7, "close_time": 1774335599999, "quote_volume": 37272.14745, "trades": 143, "taker_buy_base": 216095.3, "taker_buy_quote": 20808.36578 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0961, "close": 0.0968, "volume": 517750.5, "close_time": 1774339199999, "quote_volume": 49880.41863, "trades": 177, "taker_buy_base": 273175.8, "taker_buy_quote": 26336.53185 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0968, "high": 0.0978, "low": 0.0966, "close": 0.0973, "volume": 455595.6, "close_time": 1774342799999, "quote_volume": 44220.51857, "trades": 145, "taker_buy_base": 261040.3, "taker_buy_quote": 25333.54796 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0973, "high": 0.098, "low": 0.0968, "close": 0.0977, "volume": 532910.9, "close_time": 1774346399999, "quote_volume": 51988.44815, "trades": 150, "taker_buy_base": 251800.7, "taker_buy_quote": 24570.48874 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0968, "close": 0.097, "volume": 406951.0, "close_time": 1774349999999, "quote_volume": 39512.59211, "trades": 126, "taker_buy_base": 230963.6, "taker_buy_quote": 22427.38925 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.097, "high": 0.0978, "low": 0.0964, "close": 0.0971, "volume": 392921.3, "close_time": 1774353599999, "quote_volume": 38184.40692, "trades": 203, "taker_buy_base": 178226.3, "taker_buy_quote": 17315.93024 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0971, "high": 0.0975, "low": 0.0967, "close": 0.0972, "volume": 141016.5, "close_time": 1774357199999, "quote_volume": 13698.73015, "trades": 86, "taker_buy_base": 87045.6, "taker_buy_quote": 8452.42973 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0963, "close": 0.0965, "volume": 391420.6, "close_time": 1774360799999, "quote_volume": 37908.92056, "trades": 209, "taker_buy_base": 140282.7, "taker_buy_quote": 13565.66461 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0965, "high": 0.0973, "low": 0.0958, "close": 0.0971, "volume": 438977.2, "close_time": 1774364399999, "quote_volume": 42462.58803, "trades": 253, "taker_buy_base": 210144.0, "taker_buy_quote": 20347.9848 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0966, "close": 0.0966, "volume": 373969.3, "close_time": 1774367999999, "quote_volume": 36299.56429, "trades": 228, "taker_buy_base": 205907.7, "taker_buy_quote": 19985.96606 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0966, "high": 0.0973, "low": 0.0961, "close": 0.0961, "volume": 236461.0, "close_time": 1774371599999, "quote_volume": 22845.07684, "trades": 255, "taker_buy_base": 126180.1, "taker_buy_quote": 12190.16477 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0946, "close": 0.0954, "volume": 315893.4, "close_time": 1774375199999, "quote_volume": 30086.01874, "trades": 397, "taker_buy_base": 145397.8, "taker_buy_quote": 13832.57214 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0954, "high": 0.0965, "low": 0.0953, "close": 0.0958, "volume": 206130.6, "close_time": 1774378799999, "quote_volume": 19731.52678, "trades": 268, "taker_buy_base": 97026.6, "taker_buy_quote": 9296.02497 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0958, "close": 0.0962, "volume": 132678.3, "close_time": 1774382399999, "quote_volume": 12790.34046, "trades": 199, "taker_buy_base": 92333.0, "taker_buy_quote": 8895.25612 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0962, "high": 0.0983, "low": 0.096, "close": 0.0979, "volume": 615598.2, "close_time": 1774385999999, "quote_volume": 59817.07757, "trades": 318, "taker_buy_base": 403723.9, "taker_buy_quote": 39212.75463 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.098, "high": 0.098, "low": 0.0972, "close": 0.098, "volume": 1390759.4, "close_time": 1774389599999, "quote_volume": 135782.70647, "trades": 321, "taker_buy_base": 276500.0, "taker_buy_quote": 26970.54057 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0981, "high": 0.0985, "low": 0.097, "close": 0.097, "volume": 1267585.6, "close_time": 1774393199999, "quote_volume": 123448.9512, "trades": 215, "taker_buy_base": 760005.3, "taker_buy_quote": 74039.99923 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0971, "high": 0.0979, "low": 0.0969, "close": 0.0975, "volume": 381821.7, "close_time": 1774396799999, "quote_volume": 37275.81032, "trades": 134, "taker_buy_base": 153723.2, "taker_buy_quote": 15006.71596 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0969, "close": 0.0976, "volume": 268837.1, "close_time": 1774400399999, "quote_volume": 26216.22194, "trades": 145, "taker_buy_base": 119262.3, "taker_buy_quote": 11657.13397 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0976, "high": 0.098, "low": 0.0974, "close": 0.0979, "volume": 268984.7, "close_time": 1774403999999, "quote_volume": 26256.38853, "trades": 70, "taker_buy_base": 120661.8, "taker_buy_quote": 11775.75366 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0977, "close": 0.0977, "volume": 99055.9, "close_time": 1774407599999, "quote_volume": 9694.42382, "trades": 37, "taker_buy_base": 49929.9, "taker_buy_quote": 4884.58752 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0971, "close": 0.098, "volume": 214627.8, "close_time": 1774411199999, "quote_volume": 20889.32333, "trades": 115, "taker_buy_base": 85096.6, "taker_buy_quote": 8293.96016 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0976, "close": 0.0983, "volume": 171598.7, "close_time": 1774414799999, "quote_volume": 16806.45209, "trades": 51, "taker_buy_base": 139937.0, "taker_buy_quote": 13705.37643 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0979, "close": 0.0982, "volume": 289683.3, "close_time": 1774418399999, "quote_volume": 28479.30269, "trades": 92, "taker_buy_base": 190639.1, "taker_buy_quote": 18742.58456 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0983, "high": 0.0986, "low": 0.098, "close": 0.0982, "volume": 53696.0, "close_time": 1774421999999, "quote_volume": 5278.41901, "trades": 62, "taker_buy_base": 25072.9, "taker_buy_quote": 2464.87212 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0982, "high": 0.0991, "low": 0.0981, "close": 0.0985, "volume": 257545.5, "close_time": 1774425599999, "quote_volume": 25447.22297, "trades": 143, "taker_buy_base": 127940.1, "taker_buy_quote": 12634.87593 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0987, "close": 0.099, "volume": 444666.9, "close_time": 1774429199999, "quote_volume": 44044.51181, "trades": 200, "taker_buy_base": 231302.7, "taker_buy_quote": 22923.20088 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.099, "high": 0.099, "low": 0.0982, "close": 0.0986, "volume": 503968.6, "close_time": 1774432799999, "quote_volume": 49718.27492, "trades": 127, "taker_buy_base": 234833.0, "taker_buy_quote": 23165.22849 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0985, "close": 0.0993, "volume": 155077.8, "close_time": 1774436399999, "quote_volume": 15346.31661, "trades": 99, "taker_buy_base": 98456.6, "taker_buy_quote": 9739.69745 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0989, "close": 0.0993, "volume": 577635.8, "close_time": 1774439999999, "quote_volume": 57302.90948, "trades": 182, "taker_buy_base": 281724.9, "taker_buy_quote": 27954.12628 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0994, "high": 0.1, "low": 0.0988, "close": 0.0994, "volume": 513995.2, "close_time": 1774443599999, "quote_volume": 51102.44754, "trades": 245, "taker_buy_base": 304533.2, "taker_buy_quote": 30275.60977 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0988, "close": 0.0989, "volume": 422409.6, "close_time": 1774447199999, "quote_volume": 42019.13001, "trades": 150, "taker_buy_base": 235556.7, "taker_buy_quote": 23423.2509 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0988, "close": 0.0997, "volume": 190958.7, "close_time": 1774450799999, "quote_volume": 18984.51984, "trades": 101, "taker_buy_base": 74790.5, "taker_buy_quote": 7438.85843 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0983, "close": 0.0989, "volume": 434067.2, "close_time": 1774454399999, "quote_volume": 43060.63323, "trades": 131, "taker_buy_base": 176888.6, "taker_buy_quote": 17564.73687 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0988, "high": 0.0998, "low": 0.0984, "close": 0.0992, "volume": 956655.3, "close_time": 1774457999999, "quote_volume": 95040.22401, "trades": 310, "taker_buy_base": 524757.5, "taker_buy_quote": 52139.99559 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0991, "close": 0.0992, "volume": 215225.4, "close_time": 1774461599999, "quote_volume": 21404.71288, "trades": 92, "taker_buy_base": 116644.9, "taker_buy_quote": 11605.75565 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0988, "close": 0.0989, "volume": 151104.1, "close_time": 1774465199999, "quote_volume": 14979.67571, "trades": 72, "taker_buy_base": 92469.7, "taker_buy_quote": 9159.11225 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.099, "high": 0.0992, "low": 0.0986, "close": 0.0986, "volume": 94240.3, "close_time": 1774468799999, "quote_volume": 9324.45795, "trades": 76, "taker_buy_base": 36463.4, "taker_buy_quote": 3610.30107 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0981, "close": 0.0985, "volume": 170044.2, "close_time": 1774472399999, "quote_volume": 16708.58146, "trades": 82, "taker_buy_base": 85231.6, "taker_buy_quote": 8371.63006 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0984, "volume": 98742.1, "close_time": 1774475999999, "quote_volume": 9707.0486, "trades": 63, "taker_buy_base": 7836.1, "taker_buy_quote": 770.39449 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0984, "high": 0.0992, "low": 0.0983, "close": 0.0989, "volume": 117013.9, "close_time": 1774479599999, "quote_volume": 11569.77826, "trades": 88, "taker_buy_base": 49586.5, "taker_buy_quote": 4902.09235 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0986, "volume": 65527.4, "close_time": 1774483199999, "quote_volume": 6462.75814, "trades": 61, "taker_buy_base": 43862.2, "taker_buy_quote": 4325.37637 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0982, "close": 0.0983, "volume": 92777.5, "close_time": 1774486799999, "quote_volume": 9135.34575, "trades": 52, "taker_buy_base": 52179.0, "taker_buy_quote": 5132.11632 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0985, "high": 0.0992, "low": 0.0982, "close": 0.0989, "volume": 1120144.4, "close_time": 1774490399999, "quote_volume": 110706.20519, "trades": 251, "taker_buy_base": 588846.9, "taker_buy_quote": 58200.55144 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0977, "close": 0.098, "volume": 91285.9, "close_time": 1774493999999, "quote_volume": 8936.1252, "trades": 67, "taker_buy_base": 41903.3, "taker_buy_quote": 4106.0487 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0971, "close": 0.0973, "volume": 80678.1, "close_time": 1774497599999, "quote_volume": 7849.55226, "trades": 57, "taker_buy_base": 65031.4, "taker_buy_quote": 6327.86135 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0965, "close": 0.0969, "volume": 293344.9, "close_time": 1774501199999, "quote_volume": 28360.75932, "trades": 116, "taker_buy_base": 164219.6, "taker_buy_quote": 15873.35016 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0954, "close": 0.0955, "volume": 861986.3, "close_time": 1774504799999, "quote_volume": 82881.16032, "trades": 210, "taker_buy_base": 269577.9, "taker_buy_quote": 25919.16955 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0951, "close": 0.0952, "volume": 270075.8, "close_time": 1774508399999, "quote_volume": 25784.98135, "trades": 72, "taker_buy_base": 179115.4, "taker_buy_quote": 17102.57691 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0949, "close": 0.0953, "volume": 127821.9, "close_time": 1774511999999, "quote_volume": 12168.00073, "trades": 47, "taker_buy_base": 31511.4, "taker_buy_quote": 2998.38817 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0946, "close": 0.0948, "volume": 268103.1, "close_time": 1774515599999, "quote_volume": 25408.8386, "trades": 81, "taker_buy_base": 163636.8, "taker_buy_quote": 15506.34532 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0936, "close": 0.0939, "volume": 730170.5, "close_time": 1774519199999, "quote_volume": 68758.78824, "trades": 224, "taker_buy_base": 339522.6, "taker_buy_quote": 31958.578 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0936, "close": 0.0941, "volume": 180252.9, "close_time": 1774522799999, "quote_volume": 16928.87456, "trades": 75, "taker_buy_base": 110301.0, "taker_buy_quote": 10365.01063 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 308092.9, "close_time": 1774526399999, "quote_volume": 28990.28674, "trades": 110, "taker_buy_base": 158012.1, "taker_buy_quote": 14878.13446 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.094, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 128436.9, "close_time": 1774529999999, "quote_volume": 12062.65721, "trades": 47, "taker_buy_base": 96793.4, "taker_buy_quote": 9090.26124 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0941, "high": 0.0954, "low": 0.0941, "close": 0.0949, "volume": 210657.2, "close_time": 1774533599999, "quote_volume": 19936.44597, "trades": 145, "taker_buy_base": 110819.4, "taker_buy_quote": 10498.93686 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0949, "high": 0.0953, "low": 0.0946, "close": 0.095, "volume": 209809.8, "close_time": 1774537199999, "quote_volume": 19902.28016, "trades": 259, "taker_buy_base": 117760.7, "taker_buy_quote": 11172.83463 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0949, "high": 0.0949, "low": 0.094, "close": 0.0941, "volume": 400358.2, "close_time": 1774540799999, "quote_volume": 37763.20799, "trades": 159, "taker_buy_base": 153194.6, "taker_buy_quote": 14455.69206 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.094, "high": 0.0943, "low": 0.0938, "close": 0.0939, "volume": 190116.4, "close_time": 1774544399999, "quote_volume": 17893.0415, "trades": 130, "taker_buy_base": 94218.7, "taker_buy_quote": 8871.95121 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0935, "close": 0.0938, "volume": 351327.7, "close_time": 1774547999999, "quote_volume": 33000.14064, "trades": 116, "taker_buy_base": 171156.4, "taker_buy_quote": 16085.75806 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0938, "high": 0.0938, "low": 0.093, "close": 0.0933, "volume": 234636.6, "close_time": 1774551599999, "quote_volume": 21911.95785, "trades": 97, "taker_buy_base": 142708.3, "taker_buy_quote": 13345.03086 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0927, "close": 0.0928, "volume": 78927.1, "close_time": 1774555199999, "quote_volume": 7335.46294, "trades": 71, "taker_buy_base": 35630.8, "taker_buy_quote": 3309.90086 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0927, "high": 0.0946, "low": 0.0926, "close": 0.0937, "volume": 1445098.2, "close_time": 1774558799999, "quote_volume": 135629.65091, "trades": 368, "taker_buy_base": 849163.0, "taker_buy_quote": 79606.24726 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0936, "high": 0.0947, "low": 0.0936, "close": 0.0943, "volume": 88623.3, "close_time": 1774562399999, "quote_volume": 8341.63642, "trades": 49, "taker_buy_base": 73528.2, "taker_buy_quote": 6926.38953 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0944, "high": 0.0947, "low": 0.094, "close": 0.0942, "volume": 131706.4, "close_time": 1774565999999, "quote_volume": 12412.11123, "trades": 36, "taker_buy_base": 67558.4, "taker_buy_quote": 6364.37977 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0938, "close": 0.0939, "volume": 91370.4, "close_time": 1774569599999, "quote_volume": 8589.24318, "trades": 44, "taker_buy_base": 32685.1, "taker_buy_quote": 3067.72861 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0938, "close": 0.0942, "volume": 110373.0, "close_time": 1774573199999, "quote_volume": 10390.42155, "trades": 48, "taker_buy_base": 87085.1, "taker_buy_quote": 8198.40026 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0941, "close": 0.0949, "volume": 50485.1, "close_time": 1774576799999, "quote_volume": 4775.5429, "trades": 47, "taker_buy_base": 21918.7, "taker_buy_quote": 2073.76328 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0948, "volume": 9617.0, "close_time": 1774580399999, "quote_volume": 912.73145, "trades": 15, "taker_buy_base": 5226.6, "taker_buy_quote": 496.2744 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 64148.2, "close_time": 1774583999999, "quote_volume": 6070.27339, "trades": 32, "taker_buy_base": 16094.1, "taker_buy_quote": 1523.97535 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0937, "close": 0.094, "volume": 181263.9, "close_time": 1774587599999, "quote_volume": 17038.93446, "trades": 71, "taker_buy_base": 84367.3, "taker_buy_quote": 7925.9961 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0936, "close": 0.0939, "volume": 106953.7, "close_time": 1774591199999, "quote_volume": 10036.43583, "trades": 56, "taker_buy_base": 28979.2, "taker_buy_quote": 2721.43278 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 38988.0, "close_time": 1774594799999, "quote_volume": 3659.79, "trades": 51, "taker_buy_base": 29042.9, "taker_buy_quote": 2726.37987 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0939, "close": 0.0944, "volume": 208824.2, "close_time": 1774598399999, "quote_volume": 19685.04651, "trades": 51, "taker_buy_base": 78378.0, "taker_buy_quote": 7396.1076 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0932, "close": 0.0938, "volume": 276010.2, "close_time": 1774601999999, "quote_volume": 25903.95362, "trades": 162, "taker_buy_base": 171895.9, "taker_buy_quote": 16118.54517 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0925, "close": 0.0927, "volume": 131070.7, "close_time": 1774605599999, "quote_volume": 12187.79601, "trades": 106, "taker_buy_base": 84512.9, "taker_buy_quote": 7857.24225 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0905, "close": 0.0907, "volume": 1987140.9, "close_time": 1774609199999, "quote_volume": 181696.81912, "trades": 465, "taker_buy_base": 976245.5, "taker_buy_quote": 89238.98972 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0904, "close": 0.091, "volume": 563264.3, "close_time": 1774612799999, "quote_volume": 51212.72667, "trades": 179, "taker_buy_base": 338312.0, "taker_buy_quote": 30760.27882 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0904, "close": 0.0907, "volume": 299680.7, "close_time": 1774616399999, "quote_volume": 27169.16754, "trades": 82, "taker_buy_base": 182824.3, "taker_buy_quote": 16580.67486 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.091, "high": 0.091, "low": 0.09, "close": 0.0903, "volume": 546911.7, "close_time": 1774619999999, "quote_volume": 49552.98399, "trades": 171, "taker_buy_base": 216978.7, "taker_buy_quote": 19667.64447 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0903, "high": 0.0909, "low": 0.09, "close": 0.0904, "volume": 223440.2, "close_time": 1774623599999, "quote_volume": 20175.99144, "trades": 103, "taker_buy_base": 143764.9, "taker_buy_quote": 12977.24347 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0901, "close": 0.0903, "volume": 432072.6, "close_time": 1774627199999, "quote_volume": 39193.79338, "trades": 211, "taker_buy_base": 199654.8, "taker_buy_quote": 18099.4897 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0903, "high": 0.0907, "low": 0.09, "close": 0.0903, "volume": 590894.7, "close_time": 1774630799999, "quote_volume": 53263.86032, "trades": 175, "taker_buy_base": 257129.8, "taker_buy_quote": 23197.92682 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0904, "high": 0.0911, "low": 0.09, "close": 0.0901, "volume": 398887.6, "close_time": 1774634399999, "quote_volume": 36143.22443, "trades": 117, "taker_buy_base": 122421.1, "taker_buy_quote": 11111.04855 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.09, "high": 0.0901, "low": 0.0896, "close": 0.09, "volume": 793126.5, "close_time": 1774637999999, "quote_volume": 71349.938, "trades": 183, "taker_buy_base": 154209.6, "taker_buy_quote": 13859.18636 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0894, "close": 0.0905, "volume": 427748.0, "close_time": 1774641599999, "quote_volume": 38491.43533, "trades": 139, "taker_buy_base": 254797.0, "taker_buy_quote": 22918.94238 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0898, "close": 0.0904, "volume": 388570.9, "close_time": 1774645199999, "quote_volume": 35060.66606, "trades": 139, "taker_buy_base": 207431.8, "taker_buy_quote": 18735.22663 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0902, "close": 0.0902, "volume": 123262.2, "close_time": 1774648799999, "quote_volume": 11133.99819, "trades": 48, "taker_buy_base": 58095.3, "taker_buy_quote": 5248.27022 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 81614.2, "close_time": 1774652399999, "quote_volume": 7341.06785, "trades": 28, "taker_buy_base": 17849.4, "taker_buy_quote": 1608.16277 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0897, "close": 0.0899, "volume": 57520.3, "close_time": 1774655999999, "quote_volume": 5170.07314, "trades": 20, "taker_buy_base": 42854.3, "taker_buy_quote": 3852.98815 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.09, "high": 0.0901, "low": 0.0896, "close": 0.0896, "volume": 170974.7, "close_time": 1774659599999, "quote_volume": 15374.56501, "trades": 79, "taker_buy_base": 23524.9, "taker_buy_quote": 2116.51869 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0887, "close": 0.0892, "volume": 306292.9, "close_time": 1774663199999, "quote_volume": 27314.7792, "trades": 142, "taker_buy_base": 119604.4, "taker_buy_quote": 10668.65522 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0891, "close": 0.0894, "volume": 183984.5, "close_time": 1774666799999, "quote_volume": 16450.89236, "trades": 65, "taker_buy_base": 144260.9, "taker_buy_quote": 12898.7016 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 107183.3, "close_time": 1774670399999, "quote_volume": 9564.26348, "trades": 31, "taker_buy_base": 19120.5, "taker_buy_quote": 1707.59725 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0893, "high": 0.0895, "low": 0.089, "close": 0.089, "volume": 67401.3, "close_time": 1774673999999, "quote_volume": 6008.12733, "trades": 104, "taker_buy_base": 49018.3, "taker_buy_quote": 4368.74589 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 160252.2, "close_time": 1774677599999, "quote_volume": 14273.93811, "trades": 69, "taker_buy_base": 25935.1, "taker_buy_quote": 2310.65972 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0893, "volume": 118948.0, "close_time": 1774681199999, "quote_volume": 10617.86316, "trades": 66, "taker_buy_base": 23839.0, "taker_buy_quote": 2129.6362 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0897, "volume": 902837.8, "close_time": 1774684799999, "quote_volume": 81025.19882, "trades": 90, "taker_buy_base": 335359.9, "taker_buy_quote": 30080.95417 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0898, "close": 0.09, "volume": 543320.4, "close_time": 1774688399999, "quote_volume": 48915.46674, "trades": 120, "taker_buy_base": 350273.3, "taker_buy_quote": 31538.15703 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0897, "close": 0.0898, "volume": 171844.4, "close_time": 1774691999999, "quote_volume": 15465.46744, "trades": 53, "taker_buy_base": 100075.4, "taker_buy_quote": 9007.30596 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0898, "close": 0.0901, "volume": 414591.9, "close_time": 1774695599999, "quote_volume": 37438.14113, "trades": 106, "taker_buy_base": 344438.4, "taker_buy_quote": 31108.62606 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 213660.2, "close_time": 1774699199999, "quote_volume": 19292.31746, "trades": 55, "taker_buy_base": 131722.5, "taker_buy_quote": 11893.7727 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0904, "high": 0.0907, "low": 0.09, "close": 0.0903, "volume": 127208.8, "close_time": 1774702799999, "quote_volume": 11512.31123, "trades": 65, "taker_buy_base": 45440.3, "taker_buy_quote": 4113.56915 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0903, "high": 0.092, "low": 0.0902, "close": 0.0916, "volume": 1720798.7, "close_time": 1774706399999, "quote_volume": 156972.80325, "trades": 278, "taker_buy_base": 1351331.6, "taker_buy_quote": 123247.92767 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0914, "high": 0.0919, "low": 0.0913, "close": 0.0913, "volume": 229063.8, "close_time": 1774709999999, "quote_volume": 20943.23712, "trades": 110, "taker_buy_base": 101461.8, "taker_buy_quote": 9278.57445 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0913, "high": 0.0922, "low": 0.0912, "close": 0.0914, "volume": 475107.1, "close_time": 1774713599999, "quote_volume": 43529.49804, "trades": 190, "taker_buy_base": 226540.6, "taker_buy_quote": 20755.6525 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0915, "close": 0.0922, "volume": 471296.8, "close_time": 1774717199999, "quote_volume": 43345.78073, "trades": 151, "taker_buy_base": 175508.1, "taker_buy_quote": 16125.98721 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0916, "close": 0.0918, "volume": 124187.7, "close_time": 1774720799999, "quote_volume": 11427.58272, "trades": 123, "taker_buy_base": 85682.4, "taker_buy_quote": 7882.00445 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.092, "volume": 21947.4, "close_time": 1774724399999, "quote_volume": 2015.49423, "trades": 31, "taker_buy_base": 20198.5, "taker_buy_quote": 1854.89092 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0915, "close": 0.0917, "volume": 74957.3, "close_time": 1774727999999, "quote_volume": 6882.84514, "trades": 53, "taker_buy_base": 19756.5, "taker_buy_quote": 1812.98638 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0915, "close": 0.0916, "volume": 56606.9, "close_time": 1774731599999, "quote_volume": 5193.53201, "trades": 71, "taker_buy_base": 36415.4, "taker_buy_quote": 3341.62758 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0907, "close": 0.0907, "volume": 219078.2, "close_time": 1774735199999, "quote_volume": 19945.6606, "trades": 169, "taker_buy_base": 94245.3, "taker_buy_quote": 8578.41219 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0907, "high": 0.091, "low": 0.0906, "close": 0.0908, "volume": 94437.5, "close_time": 1774738799999, "quote_volume": 8564.32472, "trades": 37, "taker_buy_base": 23980.6, "taker_buy_quote": 2175.73924 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0895, "close": 0.0898, "volume": 120459.1, "close_time": 1774742399999, "quote_volume": 10829.05143, "trades": 71, "taker_buy_base": 18102.7, "taker_buy_quote": 1628.61737 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0894, "close": 0.0896, "volume": 86559.0, "close_time": 1774745999999, "quote_volume": 7750.74527, "trades": 47, "taker_buy_base": 60040.3, "taker_buy_quote": 5375.14163 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0899, "volume": 160405.9, "close_time": 1774749599999, "quote_volume": 14434.55477, "trades": 63, "taker_buy_base": 84124.5, "taker_buy_quote": 7573.72808 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 54795.6, "close_time": 1774753199999, "quote_volume": 4931.56361, "trades": 32, "taker_buy_base": 40888.9, "taker_buy_quote": 3681.01759 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0901, "close": 0.0903, "volume": 192963.0, "close_time": 1774756799999, "quote_volume": 17459.33705, "trades": 84, "taker_buy_base": 65570.9, "taker_buy_quote": 5920.66959 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.09, "volume": 76545.7, "close_time": 1774760399999, "quote_volume": 6904.09292, "trades": 50, "taker_buy_base": 29216.4, "taker_buy_quote": 2633.64324 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.09, "volume": 180105.0, "close_time": 1774763999999, "quote_volume": 16183.53581, "trades": 57, "taker_buy_base": 102645.8, "taker_buy_quote": 9227.53803 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0896, "close": 0.0899, "volume": 46429.2, "close_time": 1774767599999, "quote_volume": 4171.18652, "trades": 35, "taker_buy_base": 16531.1, "taker_buy_quote": 1486.75563 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0895, "close": 0.0897, "volume": 29131.1, "close_time": 1774771199999, "quote_volume": 2611.38116, "trades": 52, "taker_buy_base": 23417.7, "taker_buy_quote": 2099.59011 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0894, "close": 0.0896, "volume": 147141.2, "close_time": 1774774799999, "quote_volume": 13184.91297, "trades": 57, "taker_buy_base": 103626.0, "taker_buy_quote": 9285.68496 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 101787.9, "close_time": 1774778399999, "quote_volume": 9115.15225, "trades": 59, "taker_buy_base": 12592.5, "taker_buy_quote": 1127.0914 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0887, "close": 0.089, "volume": 352967.6, "close_time": 1774781999999, "quote_volume": 31395.21395, "trades": 144, "taker_buy_base": 146643.5, "taker_buy_quote": 13041.89928 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0889, "close": 0.0893, "volume": 130095.9, "close_time": 1774785599999, "quote_volume": 11633.04238, "trades": 88, "taker_buy_base": 61396.0, "taker_buy_quote": 5497.55332 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0883, "close": 0.0885, "volume": 162556.3, "close_time": 1774789199999, "quote_volume": 14390.39816, "trades": 105, "taker_buy_base": 82333.8, "taker_buy_quote": 7288.40322 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0886, "high": 0.0887, "low": 0.088, "close": 0.0885, "volume": 390624.1, "close_time": 1774792799999, "quote_volume": 34518.46954, "trades": 169, "taker_buy_base": 108978.1, "taker_buy_quote": 9627.75485 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0882, "close": 0.0887, "volume": 246940.5, "close_time": 1774796399999, "quote_volume": 21883.40799, "trades": 79, "taker_buy_base": 141646.4, "taker_buy_quote": 12547.84094 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0888, "high": 0.089, "low": 0.0884, "close": 0.0887, "volume": 107713.2, "close_time": 1774799999999, "quote_volume": 9553.72938, "trades": 64, "taker_buy_base": 34516.9, "taker_buy_quote": 3061.87818 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.0886, "volume": 47604.5, "close_time": 1774803599999, "quote_volume": 4226.68545, "trades": 42, "taker_buy_base": 11062.9, "taker_buy_quote": 982.42646 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0883, "close": 0.0889, "volume": 100558.0, "close_time": 1774807199999, "quote_volume": 8914.62535, "trades": 55, "taker_buy_base": 93365.4, "taker_buy_quote": 8277.38215 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0886, "close": 0.0889, "volume": 77902.9, "close_time": 1774810799999, "quote_volume": 6913.50733, "trades": 71, "taker_buy_base": 38991.3, "taker_buy_quote": 3459.39913 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 270698.3, "close_time": 1774814399999, "quote_volume": 24016.05455, "trades": 98, "taker_buy_base": 172108.4, "taker_buy_quote": 15261.77031 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0887, "close": 0.0892, "volume": 312532.0, "close_time": 1774817999999, "quote_volume": 27817.78125, "trades": 124, "taker_buy_base": 232471.0, "taker_buy_quote": 20696.73311 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0891, "close": 0.0897, "volume": 312995.2, "close_time": 1774821599999, "quote_volume": 27962.58369, "trades": 90, "taker_buy_base": 272157.4, "taker_buy_quote": 24307.25608 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0858, "close": 0.0878, "volume": 2064267.7, "close_time": 1774825199999, "quote_volume": 180557.82147, "trades": 452, "taker_buy_base": 913386.8, "taker_buy_quote": 79725.61446 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0878, "close": 0.0883, "volume": 477433.4, "close_time": 1774828799999, "quote_volume": 42062.48881, "trades": 285, "taker_buy_base": 121094.6, "taker_buy_quote": 10674.97174 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0883, "high": 0.0903, "low": 0.0883, "close": 0.0894, "volume": 967721.0, "close_time": 1774832399999, "quote_volume": 86893.74064, "trades": 292, "taker_buy_base": 529429.3, "taker_buy_quote": 47565.74689 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0894, "close": 0.0903, "volume": 370585.4, "close_time": 1774835999999, "quote_volume": 33285.25532, "trades": 133, "taker_buy_base": 186358.7, "taker_buy_quote": 16742.32349 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0903, "high": 0.0917, "low": 0.0902, "close": 0.091, "volume": 361185.1, "close_time": 1774839599999, "quote_volume": 32862.62037, "trades": 197, "taker_buy_base": 244613.8, "taker_buy_quote": 22248.22892 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.091, "high": 0.0913, "low": 0.0907, "close": 0.0911, "volume": 147050.8, "close_time": 1774843199999, "quote_volume": 13379.78387, "trades": 88, "taker_buy_base": 48071.8, "taker_buy_quote": 4376.97848 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0914, "high": 0.0922, "low": 0.0913, "close": 0.0919, "volume": 599582.6, "close_time": 1774846799999, "quote_volume": 55086.00984, "trades": 142, "taker_buy_base": 213875.7, "taker_buy_quote": 19653.33545 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0911, "close": 0.0913, "volume": 305455.4, "close_time": 1774850399999, "quote_volume": 27957.93511, "trades": 117, "taker_buy_base": 140072.9, "taker_buy_quote": 12852.40875 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0911, "close": 0.0915, "volume": 171317.8, "close_time": 1774853999999, "quote_volume": 15662.36221, "trades": 271, "taker_buy_base": 54326.6, "taker_buy_quote": 4963.66362 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0915, "high": 0.0927, "low": 0.0915, "close": 0.0927, "volume": 320724.9, "close_time": 1774857599999, "quote_volume": 29591.15054, "trades": 184, "taker_buy_base": 197268.1, "taker_buy_quote": 18194.54093 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0926, "close": 0.0929, "volume": 391209.2, "close_time": 1774861199999, "quote_volume": 36340.75516, "trades": 136, "taker_buy_base": 258777.6, "taker_buy_quote": 24043.08253 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.093, "high": 0.093, "low": 0.092, "close": 0.0921, "volume": 274650.3, "close_time": 1774864799999, "quote_volume": 25451.92906, "trades": 88, "taker_buy_base": 48774.8, "taker_buy_quote": 4517.60963 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.0922, "volume": 412757.6, "close_time": 1774868399999, "quote_volume": 38009.36418, "trades": 88, "taker_buy_base": 275236.6, "taker_buy_quote": 25354.50764 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0923, "high": 0.0935, "low": 0.0923, "close": 0.0926, "volume": 540862.5, "close_time": 1774871999999, "quote_volume": 50304.93276, "trades": 207, "taker_buy_base": 291720.5, "taker_buy_quote": 27153.05432 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0927, "close": 0.0933, "volume": 311787.6, "close_time": 1774875599999, "quote_volume": 29045.01353, "trades": 120, "taker_buy_base": 144742.2, "taker_buy_quote": 13475.88673 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0925, "close": 0.0925, "volume": 243004.8, "close_time": 1774879199999, "quote_volume": 22664.59556, "trades": 154, "taker_buy_base": 72790.1, "taker_buy_quote": 6793.31025 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0928, "high": 0.093, "low": 0.0918, "close": 0.0928, "volume": 372394.4, "close_time": 1774882799999, "quote_volume": 34402.51533, "trades": 199, "taker_buy_base": 169448.4, "taker_buy_quote": 15647.43687 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0919, "close": 0.0922, "volume": 402812.4, "close_time": 1774886399999, "quote_volume": 37169.98558, "trades": 152, "taker_buy_base": 220345.7, "taker_buy_quote": 20333.52452 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0916, "close": 0.0918, "volume": 213804.7, "close_time": 1774889999999, "quote_volume": 19684.43267, "trades": 86, "taker_buy_base": 101220.3, "taker_buy_quote": 9319.30962 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.092, "high": 0.0921, "low": 0.0907, "close": 0.0911, "volume": 1314324.1, "close_time": 1774893599999, "quote_volume": 120132.97004, "trades": 219, "taker_buy_base": 343900.7, "taker_buy_quote": 31392.01329 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0905, "close": 0.0905, "volume": 215439.7, "close_time": 1774897199999, "quote_volume": 19604.15479, "trades": 83, "taker_buy_base": 82404.3, "taker_buy_quote": 7510.15867 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0901, "close": 0.0907, "volume": 196395.9, "close_time": 1774900799999, "quote_volume": 17724.35031, "trades": 81, "taker_buy_base": 87255.9, "taker_buy_quote": 7881.98206 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 100600.0, "close_time": 1774904399999, "quote_volume": 9121.34756, "trades": 30, "taker_buy_base": 55265.4, "taker_buy_quote": 5012.90526 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0905, "high": 0.0918, "low": 0.0905, "close": 0.0914, "volume": 258675.0, "close_time": 1774907999999, "quote_volume": 23595.00719, "trades": 106, "taker_buy_base": 192861.9, "taker_buy_quote": 17593.00027 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0909, "close": 0.0909, "volume": 196831.6, "close_time": 1774911599999, "quote_volume": 17931.48461, "trades": 71, "taker_buy_base": 115215.8, "taker_buy_quote": 10483.53132 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.091, "high": 0.0913, "low": 0.0906, "close": 0.0911, "volume": 1181689.7, "close_time": 1774915199999, "quote_volume": 107440.73506, "trades": 244, "taker_buy_base": 673299.1, "taker_buy_quote": 61215.83736 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0909, "close": 0.0915, "volume": 259811.0, "close_time": 1774918799999, "quote_volume": 23693.97717, "trades": 92, "taker_buy_base": 153160.9, "taker_buy_quote": 13959.98677 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0918, "high": 0.0937, "low": 0.0915, "close": 0.0928, "volume": 295887.8, "close_time": 1774922399999, "quote_volume": 27473.96075, "trades": 213, "taker_buy_base": 155424.7, "taker_buy_quote": 14441.83229 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0927, "close": 0.093, "volume": 262445.7, "close_time": 1774925999999, "quote_volume": 24408.73859, "trades": 63, "taker_buy_base": 177265.2, "taker_buy_quote": 16492.80703 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0925, "volume": 82438.0, "close_time": 1774929599999, "quote_volume": 7625.3321, "trades": 43, "taker_buy_base": 40642.2, "taker_buy_quote": 3757.86071 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0923, "close": 0.0925, "volume": 204915.7, "close_time": 1774933199999, "quote_volume": 18960.62205, "trades": 68, "taker_buy_base": 101452.4, "taker_buy_quote": 9384.1413 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0924, "close": 0.0927, "volume": 54480.6, "close_time": 1774936799999, "quote_volume": 5045.38021, "trades": 39, "taker_buy_base": 27664.3, "taker_buy_quote": 2562.45126 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0924, "close": 0.093, "volume": 211325.1, "close_time": 1774940399999, "quote_volume": 19621.93999, "trades": 80, "taker_buy_base": 160450.2, "taker_buy_quote": 14912.31883 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0923, "close": 0.0927, "volume": 232228.1, "close_time": 1774943999999, "quote_volume": 21500.54869, "trades": 105, "taker_buy_base": 110565.5, "taker_buy_quote": 10245.09223 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0918, "close": 0.092, "volume": 441765.0, "close_time": 1774947599999, "quote_volume": 40774.68183, "trades": 112, "taker_buy_base": 118400.5, "taker_buy_quote": 10959.3716 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0907, "close": 0.0909, "volume": 636664.6, "close_time": 1774951199999, "quote_volume": 58184.6959, "trades": 155, "taker_buy_base": 167191.1, "taker_buy_quote": 15313.21851 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.091, "high": 0.0915, "low": 0.0909, "close": 0.091, "volume": 244073.1, "close_time": 1774954799999, "quote_volume": 22232.8527, "trades": 76, "taker_buy_base": 110640.4, "taker_buy_quote": 10087.24636 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0909, "high": 0.0923, "low": 0.0909, "close": 0.0923, "volume": 538999.3, "close_time": 1774958399999, "quote_volume": 49511.67508, "trades": 173, "taker_buy_base": 252908.9, "taker_buy_quote": 23239.69634 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0917, "close": 0.0919, "volume": 274881.4, "close_time": 1774961999999, "quote_volume": 25277.08168, "trades": 96, "taker_buy_base": 126577.3, "taker_buy_quote": 11636.65903 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0918, "high": 0.093, "low": 0.0918, "close": 0.0927, "volume": 397884.0, "close_time": 1774965599999, "quote_volume": 36841.82408, "trades": 118, "taker_buy_base": 206427.3, "taker_buy_quote": 19120.31506 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0914, "close": 0.0918, "volume": 165027.7, "close_time": 1774969199999, "quote_volume": 15224.94943, "trades": 166, "taker_buy_base": 65725.9, "taker_buy_quote": 6063.54397 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0917, "high": 0.0928, "low": 0.0914, "close": 0.0914, "volume": 149951.1, "close_time": 1774972799999, "quote_volume": 13762.44989, "trades": 85, "taker_buy_base": 30131.2, "taker_buy_quote": 2770.75315 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0914, "high": 0.0929, "low": 0.0913, "close": 0.0928, "volume": 140368.2, "close_time": 1774976399999, "quote_volume": 12987.99873, "trades": 116, "taker_buy_base": 103964.0, "taker_buy_quote": 9619.93461 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.093, "high": 0.094, "low": 0.0925, "close": 0.0926, "volume": 2618662.0, "close_time": 1774979999999, "quote_volume": 243820.69048, "trades": 343, "taker_buy_base": 1369430.1, "taker_buy_quote": 127578.11939 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0925, "close": 0.0928, "volume": 162251.4, "close_time": 1774983599999, "quote_volume": 15068.60701, "trades": 121, "taker_buy_base": 74762.2, "taker_buy_quote": 6940.50554 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0929, "high": 0.093, "low": 0.0924, "close": 0.0927, "volume": 147482.8, "close_time": 1774987199999, "quote_volume": 13654.48097, "trades": 94, "taker_buy_base": 70430.8, "taker_buy_quote": 6521.91224 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 49373.8, "close_time": 1774990799999, "quote_volume": 4580.55111, "trades": 49, "taker_buy_base": 21341.5, "taker_buy_quote": 1979.65998 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0925, "close": 0.0928, "volume": 105333.0, "close_time": 1774994399999, "quote_volume": 9775.64031, "trades": 88, "taker_buy_base": 34209.0, "taker_buy_quote": 3175.98784 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0923, "close": 0.0927, "volume": 74146.0, "close_time": 1774997999999, "quote_volume": 6869.06845, "trades": 84, "taker_buy_base": 47514.8, "taker_buy_quote": 4400.75711 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0927, "close": 0.0929, "volume": 79884.9, "close_time": 1775001599999, "quote_volume": 7417.66672, "trades": 26, "taker_buy_base": 67052.3, "taker_buy_quote": 6226.74008 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 21881.4, "close_time": 1775005199999, "quote_volume": 2026.79121, "trades": 30, "taker_buy_base": 6797.9, "taker_buy_quote": 630.10795 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0922, "close": 0.0924, "volume": 32364.8, "close_time": 1775008799999, "quote_volume": 2991.39216, "trades": 29, "taker_buy_base": 4531.0, "taker_buy_quote": 419.24086 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0924, "high": 0.0925, "low": 0.092, "close": 0.0924, "volume": 48965.3, "close_time": 1775012399999, "quote_volume": 4516.10145, "trades": 31, "taker_buy_base": 13502.9, "taker_buy_quote": 1246.37707 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0926, "high": 0.0936, "low": 0.0926, "close": 0.0932, "volume": 398175.3, "close_time": 1775015999999, "quote_volume": 37147.56919, "trades": 117, "taker_buy_base": 236726.8, "taker_buy_quote": 22084.38971 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0931, "close": 0.0938, "volume": 185746.9, "close_time": 1775019599999, "quote_volume": 17377.51078, "trades": 116, "taker_buy_base": 69517.8, "taker_buy_quote": 6498.54107 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0938, "high": 0.095, "low": 0.0936, "close": 0.0948, "volume": 1128205.4, "close_time": 1775023199999, "quote_volume": 106677.02455, "trades": 248, "taker_buy_base": 550684.4, "taker_buy_quote": 51990.00818 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0947, "high": 0.0959, "low": 0.0947, "close": 0.0959, "volume": 178097.9, "close_time": 1775026799999, "quote_volume": 17008.70612, "trades": 121, "taker_buy_base": 148465.0, "taker_buy_quote": 14179.3088 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0959, "high": 0.096, "low": 0.0951, "close": 0.0957, "volume": 705026.7, "close_time": 1775030399999, "quote_volume": 67401.33415, "trades": 177, "taker_buy_base": 545538.6, "taker_buy_quote": 52149.30541 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0954, "close": 0.0956, "volume": 381994.6, "close_time": 1775033999999, "quote_volume": 36574.66449, "trades": 162, "taker_buy_base": 121092.2, "taker_buy_quote": 11588.23471 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0947, "close": 0.0953, "volume": 62087.4, "close_time": 1775037599999, "quote_volume": 5896.19384, "trades": 83, "taker_buy_base": 46874.0, "taker_buy_quote": 4452.6875 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0946, "close": 0.0948, "volume": 131586.0, "close_time": 1775041199999, "quote_volume": 12508.31886, "trades": 64, "taker_buy_base": 59386.0, "taker_buy_quote": 5640.5653 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0946, "close": 0.0954, "volume": 446515.1, "close_time": 1775044799999, "quote_volume": 42546.40512, "trades": 170, "taker_buy_base": 224619.7, "taker_buy_quote": 21395.35693 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0954, "high": 0.0969, "low": 0.0953, "close": 0.0958, "volume": 536543.5, "close_time": 1775048399999, "quote_volume": 51646.71935, "trades": 192, "taker_buy_base": 241354.1, "taker_buy_quote": 23227.08453 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0943, "close": 0.0944, "volume": 212790.3, "close_time": 1775051999999, "quote_volume": 20228.49185, "trades": 133, "taker_buy_base": 112833.1, "taker_buy_quote": 10733.23131 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0939, "close": 0.0945, "volume": 124072.3, "close_time": 1775055599999, "quote_volume": 11711.01389, "trades": 77, "taker_buy_base": 60720.3, "taker_buy_quote": 5734.37559 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0943, "high": 0.0947, "low": 0.094, "close": 0.0947, "volume": 181870.0, "close_time": 1775059199999, "quote_volume": 17135.43659, "trades": 108, "taker_buy_base": 123211.5, "taker_buy_quote": 11609.39808 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0943, "close": 0.0948, "volume": 205684.5, "close_time": 1775062799999, "quote_volume": 19453.49227, "trades": 68, "taker_buy_base": 105520.7, "taker_buy_quote": 9994.60339 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0946, "close": 0.0949, "volume": 376061.4, "close_time": 1775066399999, "quote_volume": 35850.5959, "trades": 141, "taker_buy_base": 207038.2, "taker_buy_quote": 19736.90739 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0941, "close": 0.0942, "volume": 47391.5, "close_time": 1775069999999, "quote_volume": 4477.13549, "trades": 68, "taker_buy_base": 23044.4, "taker_buy_quote": 2178.16804 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0942, "close": 0.0947, "volume": 70930.9, "close_time": 1775073599999, "quote_volume": 6717.29119, "trades": 92, "taker_buy_base": 47722.8, "taker_buy_quote": 4522.84949 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0941, "close": 0.0945, "volume": 136732.0, "close_time": 1775077199999, "quote_volume": 12903.25098, "trades": 57, "taker_buy_base": 48560.9, "taker_buy_quote": 4583.96679 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0944, "close": 0.095, "volume": 80283.7, "close_time": 1775080799999, "quote_volume": 7619.83839, "trades": 49, "taker_buy_base": 55199.0, "taker_buy_quote": 5241.47884 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0941, "close": 0.0941, "volume": 365837.6, "close_time": 1775084399999, "quote_volume": 34483.10889, "trades": 106, "taker_buy_base": 214878.4, "taker_buy_quote": 20255.5633 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 121015.7, "close_time": 1775087999999, "quote_volume": 11410.81266, "trades": 50, "taker_buy_base": 58437.8, "taker_buy_quote": 5509.65088 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0943, "high": 0.0955, "low": 0.0943, "close": 0.0952, "volume": 294581.2, "close_time": 1775091599999, "quote_volume": 27991.77142, "trades": 103, "taker_buy_base": 134185.4, "taker_buy_quote": 12739.30847 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0921, "close": 0.0927, "volume": 829921.6, "close_time": 1775095199999, "quote_volume": 77483.65063, "trades": 390, "taker_buy_base": 368584.8, "taker_buy_quote": 34497.71265 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0907, "close": 0.0914, "volume": 409861.3, "close_time": 1775098799999, "quote_volume": 37466.71665, "trades": 208, "taker_buy_base": 178335.7, "taker_buy_quote": 16318.42393 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0905, "close": 0.091, "volume": 254010.8, "close_time": 1775102399999, "quote_volume": 23085.17218, "trades": 96, "taker_buy_base": 56064.8, "taker_buy_quote": 5093.2105 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.091, "high": 0.0912, "low": 0.0907, "close": 0.0907, "volume": 142615.2, "close_time": 1775105999999, "quote_volume": 12968.68277, "trades": 53, "taker_buy_base": 70224.5, "taker_buy_quote": 6391.07594 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0904, "close": 0.0915, "volume": 296296.7, "close_time": 1775109599999, "quote_volume": 26990.25243, "trades": 120, "taker_buy_base": 197184.2, "taker_buy_quote": 17968.62495 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0914, "high": 0.092, "low": 0.0913, "close": 0.0916, "volume": 306660.5, "close_time": 1775113199999, "quote_volume": 28103.86858, "trades": 104, "taker_buy_base": 187223.9, "taker_buy_quote": 17172.03209 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 109464.0, "close_time": 1775116799999, "quote_volume": 10011.05926, "trades": 46, "taker_buy_base": 41128.6, "taker_buy_quote": 3763.54221 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0907, "close": 0.0908, "volume": 103629.0, "close_time": 1775120399999, "quote_volume": 9432.85593, "trades": 64, "taker_buy_base": 43702.1, "taker_buy_quote": 3985.54441 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0906, "close": 0.0911, "volume": 130748.7, "close_time": 1775123999999, "quote_volume": 11894.45234, "trades": 63, "taker_buy_base": 91828.6, "taker_buy_quote": 8353.78862 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0908, "close": 0.091, "volume": 205382.1, "close_time": 1775127599999, "quote_volume": 18700.43654, "trades": 61, "taker_buy_base": 104137.8, "taker_buy_quote": 9482.68869 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0905, "close": 0.0912, "volume": 196356.2, "close_time": 1775131199999, "quote_volume": 17875.2335, "trades": 94, "taker_buy_base": 65916.6, "taker_buy_quote": 6006.87305 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.091, "high": 0.0911, "low": 0.0905, "close": 0.0905, "volume": 219301.5, "close_time": 1775134799999, "quote_volume": 19913.03223, "trades": 72, "taker_buy_base": 125609.8, "taker_buy_quote": 11407.41047 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0898, "close": 0.0903, "volume": 680144.5, "close_time": 1775138399999, "quote_volume": 61335.38584, "trades": 192, "taker_buy_base": 255452.3, "taker_buy_quote": 23050.93994 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0902, "high": 0.0922, "low": 0.0901, "close": 0.0922, "volume": 640372.6, "close_time": 1775141999999, "quote_volume": 58530.96963, "trades": 235, "taker_buy_base": 305310.2, "taker_buy_quote": 27865.87246 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0909, "close": 0.0914, "volume": 831122.4, "close_time": 1775145599999, "quote_volume": 76063.92865, "trades": 212, "taker_buy_base": 501595.1, "taker_buy_quote": 45924.35929 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0911, "close": 0.0918, "volume": 653420.7, "close_time": 1775149199999, "quote_volume": 59895.37058, "trades": 175, "taker_buy_base": 294904.8, "taker_buy_quote": 27118.19623 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0911, "close": 0.0911, "volume": 343746.8, "close_time": 1775152799999, "quote_volume": 31425.1011, "trades": 115, "taker_buy_base": 48878.8, "taker_buy_quote": 4485.99748 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0908, "close": 0.0913, "volume": 192718.3, "close_time": 1775156399999, "quote_volume": 17544.91877, "trades": 137, "taker_buy_base": 124939.3, "taker_buy_quote": 11376.48528 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0908, "close": 0.0913, "volume": 96788.6, "close_time": 1775159999999, "quote_volume": 8820.28815, "trades": 56, "taker_buy_base": 48925.8, "taker_buy_quote": 4457.71242 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0911, "close": 0.0914, "volume": 78056.2, "close_time": 1775163599999, "quote_volume": 7129.37239, "trades": 53, "taker_buy_base": 54422.9, "taker_buy_quote": 4969.75807 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0908, "close": 0.0912, "volume": 363281.4, "close_time": 1775167199999, "quote_volume": 33063.31015, "trades": 194, "taker_buy_base": 59490.5, "taker_buy_quote": 5417.40114 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 134223.7, "close_time": 1775170799999, "quote_volume": 12229.22815, "trades": 81, "taker_buy_base": 54010.5, "taker_buy_quote": 4920.05784 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.0909, "volume": 33048.6, "close_time": 1775174399999, "quote_volume": 3004.33904, "trades": 32, "taker_buy_base": 27786.1, "taker_buy_quote": 2526.0777 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 126653.1, "close_time": 1775177999999, "quote_volume": 11515.38023, "trades": 41, "taker_buy_base": 65964.0, "taker_buy_quote": 5996.33583 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0907, "close": 0.0911, "volume": 59408.1, "close_time": 1775181599999, "quote_volume": 5406.73292, "trades": 73, "taker_buy_base": 18714.6, "taker_buy_quote": 1707.4945 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0911, "high": 0.092, "low": 0.0909, "close": 0.0918, "volume": 447097.5, "close_time": 1775185199999, "quote_volume": 40974.89577, "trades": 109, "taker_buy_base": 325115.4, "taker_buy_quote": 29796.50924 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0916, "close": 0.0923, "volume": 324578.5, "close_time": 1775188799999, "quote_volume": 29840.08691, "trades": 62, "taker_buy_base": 100062.8, "taker_buy_quote": 9195.67016 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0922, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 438656.3, "close_time": 1775192399999, "quote_volume": 40625.95613, "trades": 115, "taker_buy_base": 247057.5, "taker_buy_quote": 22884.21671 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0927, "close": 0.0934, "volume": 504514.0, "close_time": 1775195999999, "quote_volume": 47152.09341, "trades": 171, "taker_buy_base": 318008.8, "taker_buy_quote": 29743.17377 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0932, "close": 0.0939, "volume": 288954.6, "close_time": 1775199599999, "quote_volume": 27125.34452, "trades": 124, "taker_buy_base": 176366.8, "taker_buy_quote": 16570.85231 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0932, "close": 0.0934, "volume": 92498.9, "close_time": 1775203199999, "quote_volume": 8669.66149, "trades": 76, "taker_buy_base": 40588.5, "taker_buy_quote": 3803.42491 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0935, "close": 0.0943, "volume": 357846.8, "close_time": 1775206799999, "quote_volume": 33705.49197, "trades": 114, "taker_buy_base": 191433.1, "taker_buy_quote": 18030.01505 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0942, "high": 0.0949, "low": 0.094, "close": 0.0946, "volume": 400663.8, "close_time": 1775210399999, "quote_volume": 37876.2913, "trades": 126, "taker_buy_base": 189446.0, "taker_buy_quote": 17902.32587 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0934, "close": 0.0935, "volume": 788544.7, "close_time": 1775213999999, "quote_volume": 74364.7182, "trades": 172, "taker_buy_base": 273090.3, "taker_buy_quote": 25707.63434 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.0939, "volume": 577297.2, "close_time": 1775217599999, "quote_volume": 54147.93187, "trades": 117, "taker_buy_base": 370515.1, "taker_buy_quote": 34741.66246 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0929, "close": 0.0932, "volume": 613186.6, "close_time": 1775221199999, "quote_volume": 57568.22697, "trades": 159, "taker_buy_base": 388747.5, "taker_buy_quote": 36461.35691 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0925, "close": 0.0928, "volume": 230541.0, "close_time": 1775224799999, "quote_volume": 21444.76876, "trades": 57, "taker_buy_base": 26065.7, "taker_buy_quote": 2422.89403 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0926, "close": 0.0933, "volume": 117066.6, "close_time": 1775228399999, "quote_volume": 10891.53655, "trades": 38, "taker_buy_base": 13806.0, "taker_buy_quote": 1283.23541 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0924, "close": 0.0925, "volume": 131459.2, "close_time": 1775231999999, "quote_volume": 12200.23185, "trades": 62, "taker_buy_base": 74191.5, "taker_buy_quote": 6886.38194 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0923, "close": 0.0931, "volume": 183869.9, "close_time": 1775235599999, "quote_volume": 17042.48377, "trades": 182, "taker_buy_base": 81673.4, "taker_buy_quote": 7566.79668 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0927, "volume": 97960.7, "close_time": 1775239199999, "quote_volume": 9092.14805, "trades": 32, "taker_buy_base": 30816.4, "taker_buy_quote": 2857.99448 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0925, "volume": 32985.5, "close_time": 1775242799999, "quote_volume": 3057.6308, "trades": 28, "taker_buy_base": 22220.1, "taker_buy_quote": 2060.7655 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0925, "high": 0.0926, "low": 0.092, "close": 0.0926, "volume": 94586.1, "close_time": 1775246399999, "quote_volume": 8734.54196, "trades": 64, "taker_buy_base": 53326.8, "taker_buy_quote": 4928.66102 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 101478.1, "close_time": 1775249999999, "quote_volume": 9416.72306, "trades": 41, "taker_buy_base": 76958.4, "taker_buy_quote": 7144.22309 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0926, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 101988.1, "close_time": 1775253599999, "quote_volume": 9457.51835, "trades": 38, "taker_buy_base": 49019.8, "taker_buy_quote": 4550.2813 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 106001.2, "close_time": 1775257199999, "quote_volume": 9802.63288, "trades": 46, "taker_buy_base": 11145.7, "taker_buy_quote": 1029.37054 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0919, "close": 0.0923, "volume": 101213.4, "close_time": 1775260799999, "quote_volume": 9331.18877, "trades": 65, "taker_buy_base": 8844.4, "taker_buy_quote": 815.25255 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0917, "close": 0.0918, "volume": 425617.8, "close_time": 1775264399999, "quote_volume": 39077.21631, "trades": 81, "taker_buy_base": 96972.1, "taker_buy_quote": 8908.87318 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 192608.5, "close_time": 1775267999999, "quote_volume": 17687.24074, "trades": 53, "taker_buy_base": 86712.9, "taker_buy_quote": 7963.17343 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0915, "volume": 92592.5, "close_time": 1775271599999, "quote_volume": 8484.46122, "trades": 49, "taker_buy_base": 43368.3, "taker_buy_quote": 3972.49618 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0914, "high": 0.0922, "low": 0.0914, "close": 0.0918, "volume": 585783.1, "close_time": 1775275199999, "quote_volume": 53777.12038, "trades": 154, "taker_buy_base": 406902.7, "taker_buy_quote": 37340.82696 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0916, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 66170.7, "close_time": 1775278799999, "quote_volume": 6075.82314, "trades": 37, "taker_buy_base": 3415.7, "taker_buy_quote": 313.59646 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0918, "close": 0.0918, "volume": 89011.4, "close_time": 1775282399999, "quote_volume": 8184.48532, "trades": 26, "taker_buy_base": 17879.6, "taker_buy_quote": 1643.98532 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0915, "close": 0.0922, "volume": 18425.6, "close_time": 1775285999999, "quote_volume": 1692.0746, "trades": 28, "taker_buy_base": 14259.9, "taker_buy_quote": 1309.72769 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.0919, "volume": 37981.3, "close_time": 1775289599999, "quote_volume": 3498.71081, "trades": 30, "taker_buy_base": 24538.5, "taker_buy_quote": 2260.79087 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.092, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 42049.7, "close_time": 1775293199999, "quote_volume": 3862.6341, "trades": 34, "taker_buy_base": 20861.9, "taker_buy_quote": 1917.46079 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 40021.8, "close_time": 1775296799999, "quote_volume": 3665.43263, "trades": 58, "taker_buy_base": 8608.5, "taker_buy_quote": 788.5978 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0916, "high": 0.092, "low": 0.0914, "close": 0.092, "volume": 1236232.4, "close_time": 1775300399999, "quote_volume": 113315.4551, "trades": 243, "taker_buy_base": 534218.1, "taker_buy_quote": 48982.97134 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.0921, "volume": 462608.2, "close_time": 1775303999999, "quote_volume": 42473.87304, "trades": 77, "taker_buy_base": 339311.8, "taker_buy_quote": 31151.84128 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 67412.7, "close_time": 1775307599999, "quote_volume": 6211.74206, "trades": 45, "taker_buy_base": 28701.2, "taker_buy_quote": 2645.08917 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0918, "close": 0.0919, "volume": 175900.6, "close_time": 1775311199999, "quote_volume": 16224.14636, "trades": 62, "taker_buy_base": 93318.1, "taker_buy_quote": 8610.14343 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0917, "close": 0.0923, "volume": 170292.5, "close_time": 1775314799999, "quote_volume": 15661.23223, "trades": 63, "taker_buy_base": 17580.4, "taker_buy_quote": 1617.74376 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0924, "close": 0.0926, "volume": 353293.7, "close_time": 1775318399999, "quote_volume": 32798.73869, "trades": 136, "taker_buy_base": 203327.3, "taker_buy_quote": 18888.92101 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0923, "close": 0.0923, "volume": 238905.9, "close_time": 1775321999999, "quote_volume": 22153.62466, "trades": 104, "taker_buy_base": 155778.5, "taker_buy_quote": 14448.55231 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0923, "high": 0.0935, "low": 0.0921, "close": 0.0931, "volume": 265560.3, "close_time": 1775325599999, "quote_volume": 24735.18598, "trades": 77, "taker_buy_base": 85085.0, "taker_buy_quote": 7899.60184 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0929, "close": 0.0929, "volume": 286085.1, "close_time": 1775329199999, "quote_volume": 26619.09254, "trades": 64, "taker_buy_base": 193980.2, "taker_buy_quote": 18049.93612 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0927, "close": 0.0932, "volume": 770234.1, "close_time": 1775332799999, "quote_volume": 71823.7887, "trades": 159, "taker_buy_base": 268323.6, "taker_buy_quote": 25064.42413 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0927, "close": 0.0927, "volume": 113687.2, "close_time": 1775336399999, "quote_volume": 10556.10882, "trades": 62, "taker_buy_base": 72827.7, "taker_buy_quote": 6762.34997 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0926, "close": 0.0927, "volume": 43784.6, "close_time": 1775339999999, "quote_volume": 4060.69514, "trades": 23, "taker_buy_base": 18914.3, "taker_buy_quote": 1754.3382 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0928, "volume": 124360.6, "close_time": 1775343599999, "quote_volume": 11555.33636, "trades": 47, "taker_buy_base": 62614.6, "taker_buy_quote": 5815.80001 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 51899.4, "close_time": 1775347199999, "quote_volume": 4810.16575, "trades": 23, "taker_buy_base": 42481.0, "taker_buy_quote": 3938.01379 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0924, "close": 0.0926, "volume": 32513.6, "close_time": 1775350799999, "quote_volume": 3010.46051, "trades": 31, "taker_buy_base": 15090.0, "taker_buy_quote": 1396.231 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 17599.3, "close_time": 1775354399999, "quote_volume": 1625.43892, "trades": 33, "taker_buy_base": 5321.1, "taker_buy_quote": 491.76989 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 93799.0, "close_time": 1775357999999, "quote_volume": 8646.59721, "trades": 95, "taker_buy_base": 15148.8, "taker_buy_quote": 1396.16085 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 16964.4, "close_time": 1775361599999, "quote_volume": 1561.29641, "trades": 25, "taker_buy_base": 3146.6, "taker_buy_quote": 289.32111 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0916, "volume": 32925.0, "close_time": 1775365199999, "quote_volume": 3019.8214, "trades": 37, "taker_buy_base": 2644.3, "taker_buy_quote": 242.6885 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0916, "high": 0.092, "low": 0.0912, "close": 0.0912, "volume": 994981.1, "close_time": 1775368799999, "quote_volume": 91286.03874, "trades": 139, "taker_buy_base": 683527.1, "taker_buy_quote": 62750.58174 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0905, "close": 0.0909, "volume": 295591.2, "close_time": 1775372399999, "quote_volume": 26855.25426, "trades": 96, "taker_buy_base": 100494.5, "taker_buy_quote": 9131.68014 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0904, "close": 0.0906, "volume": 223459.7, "close_time": 1775375999999, "quote_volume": 20233.8985, "trades": 58, "taker_buy_base": 99774.8, "taker_buy_quote": 9038.08067 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 45902.7, "close_time": 1775379599999, "quote_volume": 4153.84345, "trades": 42, "taker_buy_base": 13265.2, "taker_buy_quote": 1202.11995 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0906, "close": 0.0909, "volume": 387979.7, "close_time": 1775383199999, "quote_volume": 35200.61068, "trades": 66, "taker_buy_base": 324257.5, "taker_buy_quote": 29420.91331 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0906, "close": 0.0907, "volume": 42931.1, "close_time": 1775386799999, "quote_volume": 3899.84255, "trades": 46, "taker_buy_base": 14411.0, "taker_buy_quote": 1309.63538 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0906, "volume": 25238.8, "close_time": 1775390399999, "quote_volume": 2286.43981, "trades": 29, "taker_buy_base": 16932.8, "taker_buy_quote": 1534.23354 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0897, "close": 0.0902, "volume": 384825.7, "close_time": 1775393999999, "quote_volume": 34679.65583, "trades": 117, "taker_buy_base": 188570.7, "taker_buy_quote": 16996.52321 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0897, "close": 0.0905, "volume": 207002.6, "close_time": 1775397599999, "quote_volume": 18635.45761, "trades": 76, "taker_buy_base": 92425.4, "taker_buy_quote": 8307.6347 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 45166.3, "close_time": 1775401199999, "quote_volume": 4090.36688, "trades": 49, "taker_buy_base": 21878.5, "taker_buy_quote": 1983.57026 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0906, "high": 0.0918, "low": 0.0903, "close": 0.0911, "volume": 327506.6, "close_time": 1775404799999, "quote_volume": 29813.73887, "trades": 218, "taker_buy_base": 163362.9, "taker_buy_quote": 14858.00348 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.091, "high": 0.0913, "low": 0.0905, "close": 0.0906, "volume": 65954.8, "close_time": 1775408399999, "quote_volume": 6006.6472, "trades": 63, "taker_buy_base": 45079.5, "taker_buy_quote": 4107.18379 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0904, "close": 0.0911, "volume": 135966.7, "close_time": 1775411999999, "quote_volume": 12334.60541, "trades": 83, "taker_buy_base": 64115.6, "taker_buy_quote": 5818.55259 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0909, "close": 0.0912, "volume": 130744.7, "close_time": 1775415599999, "quote_volume": 11915.12916, "trades": 49, "taker_buy_base": 76855.7, "taker_buy_quote": 7014.97738 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0913, "high": 0.0917, "low": 0.091, "close": 0.0913, "volume": 55506.6, "close_time": 1775419199999, "quote_volume": 5068.76322, "trades": 65, "taker_buy_base": 33681.6, "taker_buy_quote": 3077.19975 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 435635.7, "close_time": 1775422799999, "quote_volume": 39831.36468, "trades": 204, "taker_buy_base": 268805.6, "taker_buy_quote": 24579.97746 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0908, "close": 0.0913, "volume": 88408.4, "close_time": 1775426399999, "quote_volume": 8050.27864, "trades": 60, "taker_buy_base": 61099.7, "taker_buy_quote": 5563.02448 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0913, "high": 0.0926, "low": 0.0909, "close": 0.0926, "volume": 804366.6, "close_time": 1775429999999, "quote_volume": 74185.92504, "trades": 224, "taker_buy_base": 409296.6, "taker_buy_quote": 37754.63556 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0927, "high": 0.0946, "low": 0.0923, "close": 0.0942, "volume": 1248422.4, "close_time": 1775433599999, "quote_volume": 116887.21714, "trades": 342, "taker_buy_base": 601469.7, "taker_buy_quote": 56395.86312 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0943, "high": 0.0966, "low": 0.0943, "close": 0.0954, "volume": 1090979.8, "close_time": 1775437199999, "quote_volume": 104571.31042, "trades": 410, "taker_buy_base": 689726.3, "taker_buy_quote": 66059.84558 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0945, "close": 0.095, "volume": 266393.9, "close_time": 1775440799999, "quote_volume": 25315.57934, "trades": 148, "taker_buy_base": 146162.6, "taker_buy_quote": 13896.20347 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.095, "high": 0.0963, "low": 0.095, "close": 0.0959, "volume": 165993.5, "close_time": 1775444399999, "quote_volume": 15885.9842, "trades": 147, "taker_buy_base": 110433.5, "taker_buy_quote": 10563.89941 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0959, "high": 0.096, "low": 0.0953, "close": 0.0955, "volume": 279102.2, "close_time": 1775447999999, "quote_volume": 26702.67378, "trades": 108, "taker_buy_base": 66110.5, "taker_buy_quote": 6322.31319 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0953, "close": 0.0955, "volume": 194125.3, "close_time": 1775451599999, "quote_volume": 18550.58151, "trades": 81, "taker_buy_base": 133959.5, "taker_buy_quote": 12804.86733 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0953, "close": 0.0955, "volume": 204295.7, "close_time": 1775455199999, "quote_volume": 19510.93728, "trades": 54, "taker_buy_base": 77451.3, "taker_buy_quote": 7399.66036 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0951, "close": 0.0955, "volume": 269669.8, "close_time": 1775458799999, "quote_volume": 25754.95771, "trades": 120, "taker_buy_base": 174478.2, "taker_buy_quote": 16669.67645 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0952, "close": 0.0956, "volume": 88066.6, "close_time": 1775462399999, "quote_volume": 8398.99959, "trades": 76, "taker_buy_base": 28730.6, "taker_buy_quote": 2740.70923 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0958, "high": 0.0971, "low": 0.0958, "close": 0.0966, "volume": 1013123.0, "close_time": 1775465999999, "quote_volume": 97771.13247, "trades": 287, "taker_buy_base": 609742.1, "taker_buy_quote": 58835.50955 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0967, "high": 0.0982, "low": 0.0967, "close": 0.0976, "volume": 740848.6, "close_time": 1775469599999, "quote_volume": 72141.12604, "trades": 325, "taker_buy_base": 480732.0, "taker_buy_quote": 46834.50866 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0977, "close": 0.0985, "volume": 469503.4, "close_time": 1775473199999, "quote_volume": 46083.48481, "trades": 182, "taker_buy_base": 266962.9, "taker_buy_quote": 26221.77086 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0983, "high": 0.0988, "low": 0.098, "close": 0.0986, "volume": 687144.3, "close_time": 1775476799999, "quote_volume": 67622.23828, "trades": 177, "taker_buy_base": 299270.3, "taker_buy_quote": 29485.91169 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0976, "close": 0.0981, "volume": 578608.8, "close_time": 1775480399999, "quote_volume": 56897.47657, "trades": 247, "taker_buy_base": 261886.4, "taker_buy_quote": 25762.54702 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0979, "high": 0.098, "low": 0.097, "close": 0.0973, "volume": 282106.9, "close_time": 1775483999999, "quote_volume": 27552.35657, "trades": 123, "taker_buy_base": 128944.2, "taker_buy_quote": 12588.40138 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0962, "close": 0.097, "volume": 346359.1, "close_time": 1775487599999, "quote_volume": 33574.28525, "trades": 217, "taker_buy_base": 159228.9, "taker_buy_quote": 15450.35934 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0969, "close": 0.0972, "volume": 134730.3, "close_time": 1775491199999, "quote_volume": 13087.32629, "trades": 93, "taker_buy_base": 65469.3, "taker_buy_quote": 6363.57291 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0964, "close": 0.0966, "volume": 297313.7, "close_time": 1775494799999, "quote_volume": 28869.79547, "trades": 114, "taker_buy_base": 75908.1, "taker_buy_quote": 7356.62098 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0959, "close": 0.0962, "volume": 282009.0, "close_time": 1775498399999, "quote_volume": 27120.39325, "trades": 222, "taker_buy_base": 123827.7, "taker_buy_quote": 11902.70002 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0961, "high": 0.0964, "low": 0.096, "close": 0.0962, "volume": 86248.7, "close_time": 1775501999999, "quote_volume": 8298.71784, "trades": 68, "taker_buy_base": 33044.4, "taker_buy_quote": 3180.25975 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0956, "close": 0.0959, "volume": 106865.5, "close_time": 1775505599999, "quote_volume": 10234.41803, "trades": 88, "taker_buy_base": 70213.2, "taker_buy_quote": 6724.13443 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 375707.4, "close_time": 1775509199999, "quote_volume": 36079.67852, "trades": 84, "taker_buy_base": 144170.2, "taker_buy_quote": 13843.36541 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0959, "high": 0.0959, "low": 0.0952, "close": 0.0952, "volume": 47577.0, "close_time": 1775512799999, "quote_volume": 4540.4053, "trades": 45, "taker_buy_base": 32776.8, "taker_buy_quote": 3128.97423 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0952, "high": 0.0954, "low": 0.094, "close": 0.094, "volume": 218649.2, "close_time": 1775516399999, "quote_volume": 20695.42461, "trades": 89, "taker_buy_base": 152022.7, "taker_buy_quote": 14386.61286 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0931, "close": 0.0937, "volume": 347208.5, "close_time": 1775519999999, "quote_volume": 32516.4258, "trades": 178, "taker_buy_base": 152969.7, "taker_buy_quote": 14325.48358 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0934, "close": 0.0936, "volume": 1140249.4, "close_time": 1775523599999, "quote_volume": 106901.33576, "trades": 236, "taker_buy_base": 614990.0, "taker_buy_quote": 57695.25253 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0931, "close": 0.0931, "volume": 64252.1, "close_time": 1775527199999, "quote_volume": 6005.08449, "trades": 54, "taker_buy_base": 53893.5, "taker_buy_quote": 5037.45859 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0927, "close": 0.0933, "volume": 92568.1, "close_time": 1775530799999, "quote_volume": 8612.92416, "trades": 67, "taker_buy_base": 68264.8, "taker_buy_quote": 6346.23252 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 19182.6, "close_time": 1775534399999, "quote_volume": 1794.57552, "trades": 23, "taker_buy_base": 8206.2, "taker_buy_quote": 767.47924 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0935, "close": 0.0942, "volume": 155035.2, "close_time": 1775537999999, "quote_volume": 14605.28863, "trades": 77, "taker_buy_base": 50716.5, "taker_buy_quote": 4773.43018 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0939, "close": 0.0942, "volume": 76920.5, "close_time": 1775541599999, "quote_volume": 7239.10201, "trades": 62, "taker_buy_base": 29436.9, "taker_buy_quote": 2770.03856 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0936, "close": 0.0945, "volume": 189675.4, "close_time": 1775545199999, "quote_volume": 17832.24949, "trades": 108, "taker_buy_base": 113135.2, "taker_buy_quote": 10632.05585 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0943, "high": 0.095, "low": 0.0942, "close": 0.0949, "volume": 138799.2, "close_time": 1775548799999, "quote_volume": 13133.20818, "trades": 67, "taker_buy_base": 91580.5, "taker_buy_quote": 8662.78999 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0946, "close": 0.0951, "volume": 70605.6, "close_time": 1775552399999, "quote_volume": 6709.71322, "trades": 79, "taker_buy_base": 39366.7, "taker_buy_quote": 3737.93724 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0952, "close": 0.0956, "volume": 147330.9, "close_time": 1775555999999, "quote_volume": 14086.76499, "trades": 75, "taker_buy_base": 62581.6, "taker_buy_quote": 5979.04876 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0956, "high": 0.0956, "low": 0.094, "close": 0.0941, "volume": 281035.6, "close_time": 1775559599999, "quote_volume": 26625.50888, "trades": 134, "taker_buy_base": 173428.1, "taker_buy_quote": 16415.3407 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0938, "close": 0.0939, "volume": 80130.2, "close_time": 1775563199999, "quote_volume": 7535.98174, "trades": 69, "taker_buy_base": 27950.5, "taker_buy_quote": 2627.57645 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0929, "close": 0.0935, "volume": 654944.1, "close_time": 1775566799999, "quote_volume": 61199.93602, "trades": 235, "taker_buy_base": 371536.3, "taker_buy_quote": 34712.82367 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0933, "close": 0.0933, "volume": 190739.2, "close_time": 1775570399999, "quote_volume": 17850.53954, "trades": 74, "taker_buy_base": 61537.6, "taker_buy_quote": 5753.5515 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0933, "high": 0.0939, "low": 0.093, "close": 0.0933, "volume": 163290.5, "close_time": 1775573999999, "quote_volume": 15235.56256, "trades": 92, "taker_buy_base": 89803.4, "taker_buy_quote": 8382.73918 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0932, "high": 0.094, "low": 0.0929, "close": 0.0934, "volume": 370032.1, "close_time": 1775577599999, "quote_volume": 34591.68911, "trades": 141, "taker_buy_base": 202978.7, "taker_buy_quote": 18982.22633 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 109373.8, "close_time": 1775581199999, "quote_volume": 10249.97397, "trades": 85, "taker_buy_base": 40839.2, "taker_buy_quote": 3829.1304 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0937, "high": 0.0953, "low": 0.0934, "close": 0.0948, "volume": 264843.9, "close_time": 1775584799999, "quote_volume": 25054.63984, "trades": 202, "taker_buy_base": 118015.9, "taker_buy_quote": 11138.39234 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0947, "close": 0.095, "volume": 164859.0, "close_time": 1775588399999, "quote_volume": 15639.29598, "trades": 104, "taker_buy_base": 47793.5, "taker_buy_quote": 4536.21855 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0949, "high": 0.097, "low": 0.0949, "close": 0.0969, "volume": 828330.9, "close_time": 1775591999999, "quote_volume": 79742.17595, "trades": 310, "taker_buy_base": 580077.0, "taker_buy_quote": 55867.2683 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0969, "high": 0.0977, "low": 0.0966, "close": 0.097, "volume": 954421.7, "close_time": 1775595599999, "quote_volume": 92757.41465, "trades": 275, "taker_buy_base": 462469.0, "taker_buy_quote": 44995.89129 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0971, "high": 0.0997, "low": 0.0971, "close": 0.0994, "volume": 403966.8, "close_time": 1775599199999, "quote_volume": 39753.64374, "trades": 281, "taker_buy_base": 249178.3, "taker_buy_quote": 24510.07399 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0996, "high": 0.1021, "low": 0.099, "close": 0.102, "volume": 1948254.6, "close_time": 1775602799999, "quote_volume": 195403.24615, "trades": 799, "taker_buy_base": 859852.7, "taker_buy_quote": 86369.65253 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1022, "high": 0.1029, "low": 0.1016, "close": 0.102, "volume": 872593.8, "close_time": 1775606399999, "quote_volume": 89226.8493, "trades": 436, "taker_buy_base": 395839.4, "taker_buy_quote": 40488.98387 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.102, "high": 0.1023, "low": 0.1008, "close": 0.1011, "volume": 334775.5, "close_time": 1775609999999, "quote_volume": 34044.8603, "trades": 207, "taker_buy_base": 144107.5, "taker_buy_quote": 14661.60008 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1012, "high": 0.102, "low": 0.1009, "close": 0.1019, "volume": 553452.6, "close_time": 1775613599999, "quote_volume": 56268.54112, "trades": 103, "taker_buy_base": 461851.7, "taker_buy_quote": 46953.01051 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.102, "high": 0.103, "low": 0.1016, "close": 0.1021, "volume": 236109.8, "close_time": 1775617199999, "quote_volume": 24176.13412, "trades": 185, "taker_buy_base": 148172.8, "taker_buy_quote": 15152.36785 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.102, "high": 0.1028, "low": 0.102, "close": 0.1024, "volume": 108565.1, "close_time": 1775620799999, "quote_volume": 11107.43706, "trades": 99, "taker_buy_base": 54389.9, "taker_buy_quote": 5571.29278 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1025, "high": 0.1039, "low": 0.1024, "close": 0.1033, "volume": 941513.9, "close_time": 1775624399999, "quote_volume": 97078.45223, "trades": 311, "taker_buy_base": 491932.3, "taker_buy_quote": 50716.46924 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1033, "high": 0.1045, "low": 0.1031, "close": 0.1032, "volume": 606425.7, "close_time": 1775627999999, "quote_volume": 62983.49486, "trades": 226, "taker_buy_base": 333591.0, "taker_buy_quote": 34671.67876 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1025, "close": 0.103, "volume": 235823.8, "close_time": 1775631599999, "quote_volume": 24272.76213, "trades": 130, "taker_buy_base": 100678.7, "taker_buy_quote": 10361.29942 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1026, "close": 0.1034, "volume": 202302.1, "close_time": 1775635199999, "quote_volume": 20856.17542, "trades": 98, "taker_buy_base": 99934.4, "taker_buy_quote": 10304.57777 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1033, "close": 0.1036, "volume": 271264.5, "close_time": 1775638799999, "quote_volume": 28134.03044, "trades": 181, "taker_buy_base": 181390.5, "taker_buy_quote": 18813.37348 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1027, "close": 0.1028, "volume": 374633.4, "close_time": 1775642399999, "quote_volume": 38580.62807, "trades": 224, "taker_buy_base": 81339.9, "taker_buy_quote": 8382.91514 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.103, "high": 0.103, "low": 0.1022, "close": 0.1024, "volume": 421819.1, "close_time": 1775645999999, "quote_volume": 43311.09321, "trades": 123, "taker_buy_base": 199684.4, "taker_buy_quote": 20508.37313 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1015, "close": 0.1021, "volume": 119981.8, "close_time": 1775649599999, "quote_volume": 12237.46571, "trades": 103, "taker_buy_base": 52675.3, "taker_buy_quote": 5378.36239 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1021, "high": 0.1022, "low": 0.101, "close": 0.1015, "volume": 466180.7, "close_time": 1775653199999, "quote_volume": 47248.70019, "trades": 177, "taker_buy_base": 184813.1, "taker_buy_quote": 18751.16176 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1015, "close": 0.1017, "volume": 539188.8, "close_time": 1775656799999, "quote_volume": 54893.63858, "trades": 220, "taker_buy_base": 348371.2, "taker_buy_quote": 35464.46128 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0997, "close": 0.0999, "volume": 856805.3, "close_time": 1775660399999, "quote_volume": 85952.73004, "trades": 292, "taker_buy_base": 495070.5, "taker_buy_quote": 49655.10315 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0997, "close": 0.1007, "volume": 260391.6, "close_time": 1775663999999, "quote_volume": 26119.41629, "trades": 101, "taker_buy_base": 135060.9, "taker_buy_quote": 13536.24498 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1007, "high": 0.101, "low": 0.1004, "close": 0.101, "volume": 222731.4, "close_time": 1775667599999, "quote_volume": 22450.90173, "trades": 101, "taker_buy_base": 99724.3, "taker_buy_quote": 10054.15543 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.101, "high": 0.1018, "low": 0.1009, "close": 0.1013, "volume": 381431.5, "close_time": 1775671199999, "quote_volume": 38641.53979, "trades": 162, "taker_buy_base": 254939.2, "taker_buy_quote": 25820.58251 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1001, "close": 0.1003, "volume": 515937.9, "close_time": 1775674799999, "quote_volume": 51931.60521, "trades": 206, "taker_buy_base": 218790.0, "taker_buy_quote": 22003.64322 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1001, "high": 0.1014, "low": 0.1, "close": 0.1013, "volume": 1158146.2, "close_time": 1775678399999, "quote_volume": 116628.68909, "trades": 295, "taker_buy_base": 658206.8, "taker_buy_quote": 66226.31706 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1014, "high": 0.1025, "low": 0.1014, "close": 0.102, "volume": 1111390.9, "close_time": 1775681999999, "quote_volume": 113324.02917, "trades": 378, "taker_buy_base": 560270.0, "taker_buy_quote": 57124.8466 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1021, "high": 0.1053, "low": 0.1021, "close": 0.1053, "volume": 2437769.0, "close_time": 1775685599999, "quote_volume": 254425.26354, "trades": 616, "taker_buy_base": 1362552.7, "taker_buy_quote": 142130.2268 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1052, "high": 0.1064, "low": 0.105, "close": 0.105, "volume": 1696559.2, "close_time": 1775689199999, "quote_volume": 179134.63019, "trades": 597, "taker_buy_base": 767507.7, "taker_buy_quote": 81023.00478 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.105, "high": 0.1057, "low": 0.1041, "close": 0.1054, "volume": 1231334.7, "close_time": 1775692799999, "quote_volume": 129292.28716, "trades": 412, "taker_buy_base": 781160.0, "taker_buy_quote": 82038.62183 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1014, "close": 0.1023, "volume": 1632770.3, "close_time": 1775696399999, "quote_volume": 168076.39205, "trades": 721, "taker_buy_base": 739080.1, "taker_buy_quote": 76071.47143 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1006, "close": 0.1012, "volume": 698452.0, "close_time": 1775699999999, "quote_volume": 70633.48369, "trades": 296, "taker_buy_base": 346649.8, "taker_buy_quote": 35060.21677 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1007, "close": 0.1013, "volume": 683259.2, "close_time": 1775703599999, "quote_volume": 69235.73035, "trades": 245, "taker_buy_base": 386623.1, "taker_buy_quote": 39169.98319 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1007, "close": 0.1016, "volume": 259174.2, "close_time": 1775707199999, "quote_volume": 26291.84302, "trades": 126, "taker_buy_base": 120774.2, "taker_buy_quote": 12262.55033 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1015, "close": 0.102, "volume": 351271.7, "close_time": 1775710799999, "quote_volume": 35799.85531, "trades": 114, "taker_buy_base": 187244.9, "taker_buy_quote": 19071.60022 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1021, "high": 0.1032, "low": 0.1016, "close": 0.1017, "volume": 404977.5, "close_time": 1775714399999, "quote_volume": 41389.28975, "trades": 176, "taker_buy_base": 161895.4, "taker_buy_quote": 16548.53415 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1017, "high": 0.1022, "low": 0.1017, "close": 0.1021, "volume": 140856.0, "close_time": 1775717999999, "quote_volume": 14368.41832, "trades": 76, "taker_buy_base": 77875.7, "taker_buy_quote": 7939.7771 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1017, "close": 0.1019, "volume": 237635.3, "close_time": 1775721599999, "quote_volume": 24293.6002, "trades": 135, "taker_buy_base": 150138.4, "taker_buy_quote": 15333.5954 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.102, "high": 0.1021, "low": 0.1015, "close": 0.1019, "volume": 586495.1, "close_time": 1775725199999, "quote_volume": 59701.3921, "trades": 144, "taker_buy_base": 308647.9, "taker_buy_quote": 31420.21877 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1017, "high": 0.1021, "low": 0.101, "close": 0.1017, "volume": 1108808.3, "close_time": 1775728799999, "quote_volume": 112427.17833, "trades": 331, "taker_buy_base": 586614.4, "taker_buy_quote": 59427.22952 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1015, "close": 0.1019, "volume": 270192.4, "close_time": 1775732399999, "quote_volume": 27529.5599, "trades": 166, "taker_buy_base": 145296.6, "taker_buy_quote": 14802.32572 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1018, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 237349.5, "close_time": 1775735999999, "quote_volume": 24161.19703, "trades": 132, "taker_buy_base": 137336.1, "taker_buy_quote": 13983.85644 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1015, "close": 0.1018, "volume": 320834.8, "close_time": 1775739599999, "quote_volume": 32746.94928, "trades": 139, "taker_buy_base": 203138.5, "taker_buy_quote": 20730.5126 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.102, "high": 0.102, "low": 0.101, "close": 0.1019, "volume": 803881.6, "close_time": 1775743199999, "quote_volume": 81521.04786, "trades": 265, "taker_buy_base": 379649.7, "taker_buy_quote": 38473.8722 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1012, "close": 0.1028, "volume": 1158524.5, "close_time": 1775746799999, "quote_volume": 118504.8974, "trades": 327, "taker_buy_base": 566846.8, "taker_buy_quote": 58071.73717 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1028, "high": 0.1052, "low": 0.1023, "close": 0.1039, "volume": 666065.6, "close_time": 1775750399999, "quote_volume": 69120.37926, "trades": 439, "taker_buy_base": 383519.3, "taker_buy_quote": 39800.35016 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1038, "high": 0.1047, "low": 0.1027, "close": 0.1032, "volume": 605828.3, "close_time": 1775753999999, "quote_volume": 62905.86461, "trades": 263, "taker_buy_base": 365345.4, "taker_buy_quote": 37922.73527 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1026, "close": 0.1033, "volume": 159170.3, "close_time": 1775757599999, "quote_volume": 16419.28375, "trades": 119, "taker_buy_base": 68578.0, "taker_buy_quote": 7076.36392 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1026, "close": 0.1031, "volume": 278415.3, "close_time": 1775761199999, "quote_volume": 28663.41579, "trades": 171, "taker_buy_base": 178885.8, "taker_buy_quote": 18419.04466 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1026, "close": 0.1029, "volume": 199964.2, "close_time": 1775764799999, "quote_volume": 20621.72718, "trades": 115, "taker_buy_base": 133204.5, "taker_buy_quote": 13736.29679 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.103, "high": 0.1041, "low": 0.1029, "close": 0.1039, "volume": 137722.6, "close_time": 1775768399999, "quote_volume": 14269.68319, "trades": 135, "taker_buy_base": 55926.2, "taker_buy_quote": 5788.44674 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1039, "high": 0.1076, "low": 0.1036, "close": 0.1071, "volume": 2090250.0, "close_time": 1775771999999, "quote_volume": 221014.5813, "trades": 615, "taker_buy_base": 1226266.7, "taker_buy_quote": 129168.62789 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1071, "high": 0.1101, "low": 0.107, "close": 0.108, "volume": 2204011.5, "close_time": 1775775599999, "quote_volume": 239791.69205, "trades": 986, "taker_buy_base": 1258718.8, "taker_buy_quote": 136991.37305 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.108, "high": 0.1089, "low": 0.1073, "close": 0.108, "volume": 904210.8, "close_time": 1775779199999, "quote_volume": 97621.22518, "trades": 454, "taker_buy_base": 371232.2, "taker_buy_quote": 40123.98349 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.108, "high": 0.11, "low": 0.1073, "close": 0.1096, "volume": 1325360.1, "close_time": 1775782799999, "quote_volume": 143601.08144, "trades": 600, "taker_buy_base": 665088.3, "taker_buy_quote": 72033.67622 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1087, "close": 0.1098, "volume": 1636533.1, "close_time": 1775786399999, "quote_volume": 180097.92338, "trades": 721, "taker_buy_base": 901079.3, "taker_buy_quote": 99159.46062 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1087, "close": 0.1092, "volume": 469242.6, "close_time": 1775789999999, "quote_volume": 51273.02978, "trades": 246, "taker_buy_base": 232312.4, "taker_buy_quote": 25403.46532 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1096, "high": 0.11, "low": 0.1087, "close": 0.1092, "volume": 871742.0, "close_time": 1775793599999, "quote_volume": 95234.18513, "trades": 278, "taker_buy_base": 382725.1, "taker_buy_quote": 41789.55088 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1093, "high": 0.1121, "low": 0.1092, "close": 0.112, "volume": 1091154.5, "close_time": 1775797199999, "quote_volume": 120941.3058, "trades": 439, "taker_buy_base": 584373.0, "taker_buy_quote": 64742.70503 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1106, "close": 0.1118, "volume": 1094041.5, "close_time": 1775800799999, "quote_volume": 121936.44014, "trades": 493, "taker_buy_base": 509564.7, "taker_buy_quote": 56770.03588 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1081, "close": 0.1092, "volume": 1298543.1, "close_time": 1775804399999, "quote_volume": 141644.08468, "trades": 548, "taker_buy_base": 598402.9, "taker_buy_quote": 65243.57463 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1093, "high": 0.1103, "low": 0.1088, "close": 0.1097, "volume": 872098.3, "close_time": 1775807999999, "quote_volume": 95416.52508, "trades": 402, "taker_buy_base": 503485.6, "taker_buy_quote": 55091.12474 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1097, "high": 0.1107, "low": 0.1086, "close": 0.1091, "volume": 458601.8, "close_time": 1775811599999, "quote_volume": 50316.23337, "trades": 334, "taker_buy_base": 253512.3, "taker_buy_quote": 27796.41504 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1091, "high": 0.111, "low": 0.109, "close": 0.1104, "volume": 901881.5, "close_time": 1775815199999, "quote_volume": 99518.14666, "trades": 411, "taker_buy_base": 451283.5, "taker_buy_quote": 49786.03983 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1105, "high": 0.1115, "low": 0.1089, "close": 0.109, "volume": 811115.9, "close_time": 1775818799999, "quote_volume": 89455.19871, "trades": 371, "taker_buy_base": 448587.0, "taker_buy_quote": 49471.06005 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1091, "high": 0.1099, "low": 0.1088, "close": 0.1089, "volume": 497813.1, "close_time": 1775822399999, "quote_volume": 54345.36078, "trades": 239, "taker_buy_base": 262161.4, "taker_buy_quote": 28621.67884 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1088, "high": 0.1102, "low": 0.1088, "close": 0.1091, "volume": 855754.4, "close_time": 1775825999999, "quote_volume": 93856.47406, "trades": 415, "taker_buy_base": 506581.6, "taker_buy_quote": 55571.1574 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1088, "close": 0.1098, "volume": 439003.5, "close_time": 1775829599999, "quote_volume": 48157.18194, "trades": 241, "taker_buy_base": 121874.1, "taker_buy_quote": 13318.90574 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1091, "close": 0.1102, "volume": 569195.5, "close_time": 1775833199999, "quote_volume": 62520.07537, "trades": 301, "taker_buy_base": 437255.0, "taker_buy_quote": 48022.76624 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1094, "close": 0.1097, "volume": 1040725.4, "close_time": 1775836799999, "quote_volume": 114588.22628, "trades": 407, "taker_buy_base": 504625.0, "taker_buy_quote": 55589.18679 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1089, "close": 0.1105, "volume": 828266.2, "close_time": 1775840399999, "quote_volume": 91026.40664, "trades": 293, "taker_buy_base": 416320.4, "taker_buy_quote": 45815.45259 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1099, "close": 0.1103, "volume": 290955.6, "close_time": 1775843999999, "quote_volume": 32097.10631, "trades": 176, "taker_buy_base": 122803.6, "taker_buy_quote": 13550.39764 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1102, "close": 0.1107, "volume": 941720.7, "close_time": 1775847599999, "quote_volume": 104337.92502, "trades": 241, "taker_buy_base": 584087.8, "taker_buy_quote": 64689.13974 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1108, "high": 0.1122, "low": 0.1105, "close": 0.1118, "volume": 669314.2, "close_time": 1775851199999, "quote_volume": 74781.45015, "trades": 331, "taker_buy_base": 387991.1, "taker_buy_quote": 43352.86294 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.112, "high": 0.1128, "low": 0.1114, "close": 0.1123, "volume": 702382.4, "close_time": 1775854799999, "quote_volume": 78686.94285, "trades": 281, "taker_buy_base": 386685.5, "taker_buy_quote": 43315.81208 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1124, "high": 0.1139, "low": 0.1117, "close": 0.1133, "volume": 725681.6, "close_time": 1775858399999, "quote_volume": 82107.32119, "trades": 318, "taker_buy_base": 387451.3, "taker_buy_quote": 43888.11676 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1132, "high": 0.1159, "low": 0.1131, "close": 0.1154, "volume": 2529211.4, "close_time": 1775861999999, "quote_volume": 289998.71717, "trades": 816, "taker_buy_base": 1316684.2, "taker_buy_quote": 150970.74868 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1155, "high": 0.1167, "low": 0.1143, "close": 0.1166, "volume": 2124163.1, "close_time": 1775865599999, "quote_volume": 245686.96632, "trades": 663, "taker_buy_base": 1045164.9, "taker_buy_quote": 120991.10227 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1134, "close": 0.1143, "volume": 2656612.4, "close_time": 1775869199999, "quote_volume": 305725.94635, "trades": 801, "taker_buy_base": 1291809.8, "taker_buy_quote": 148649.77736 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1142, "high": 0.1161, "low": 0.1141, "close": 0.1153, "volume": 1015768.8, "close_time": 1775872799999, "quote_volume": 116647.95327, "trades": 409, "taker_buy_base": 475583.1, "taker_buy_quote": 54643.27253 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1155, "high": 0.1191, "low": 0.1153, "close": 0.119, "volume": 1138717.6, "close_time": 1775876399999, "quote_volume": 133515.37566, "trades": 535, "taker_buy_base": 606687.0, "taker_buy_quote": 71185.09874 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1191, "high": 0.1213, "low": 0.1186, "close": 0.1207, "volume": 2790430.7, "close_time": 1775879999999, "quote_volume": 335321.97729, "trades": 959, "taker_buy_base": 1262131.0, "taker_buy_quote": 151820.89544 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1206, "high": 0.1227, "low": 0.1163, "close": 0.1164, "volume": 4150804.6, "close_time": 1775883599999, "quote_volume": 495160.80116, "trades": 1393, "taker_buy_base": 2103881.4, "taker_buy_quote": 251174.31296 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1145, "close": 0.1156, "volume": 1064248.9, "close_time": 1775887199999, "quote_volume": 122890.70976, "trades": 418, "taker_buy_base": 494030.9, "taker_buy_quote": 56995.53084 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1155, "high": 0.116, "low": 0.1145, "close": 0.1149, "volume": 1393973.1, "close_time": 1775890799999, "quote_volume": 160414.01672, "trades": 412, "taker_buy_base": 641006.9, "taker_buy_quote": 73793.03518 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1143, "close": 0.1149, "volume": 633003.7, "close_time": 1775894399999, "quote_volume": 72620.68403, "trades": 220, "taker_buy_base": 327110.9, "taker_buy_quote": 37520.97317 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1148, "high": 0.1158, "low": 0.1137, "close": 0.1148, "volume": 819333.5, "close_time": 1775897999999, "quote_volume": 93925.87574, "trades": 307, "taker_buy_base": 326724.7, "taker_buy_quote": 37539.21679 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1134, "close": 0.1147, "volume": 521136.9, "close_time": 1775901599999, "quote_volume": 59582.77378, "trades": 312, "taker_buy_base": 224197.4, "taker_buy_quote": 25641.34138 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1135, "close": 0.1142, "volume": 1216394.7, "close_time": 1775905199999, "quote_volume": 138653.16365, "trades": 394, "taker_buy_base": 565798.1, "taker_buy_quote": 64490.31021 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1142, "high": 0.1152, "low": 0.1141, "close": 0.115, "volume": 676553.5, "close_time": 1775908799999, "quote_volume": 77741.33957, "trades": 200, "taker_buy_base": 351133.8, "taker_buy_quote": 40320.09203 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.115, "high": 0.1152, "low": 0.1143, "close": 0.1146, "volume": 347567.6, "close_time": 1775912399999, "quote_volume": 39826.76971, "trades": 155, "taker_buy_base": 230459.3, "taker_buy_quote": 26400.81465 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1147, "high": 0.115, "low": 0.1136, "close": 0.115, "volume": 587297.7, "close_time": 1775915999999, "quote_volume": 67053.31426, "trades": 293, "taker_buy_base": 313397.9, "taker_buy_quote": 35786.85267 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1149, "close": 0.1152, "volume": 561559.5, "close_time": 1775919599999, "quote_volume": 64753.57585, "trades": 268, "taker_buy_base": 295833.0, "taker_buy_quote": 34112.39972 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1151, "high": 0.1158, "low": 0.115, "close": 0.1151, "volume": 643877.6, "close_time": 1775923199999, "quote_volume": 74285.68372, "trades": 256, "taker_buy_base": 300180.5, "taker_buy_quote": 34633.84102 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1151, "high": 0.1179, "low": 0.115, "close": 0.1171, "volume": 583909.8, "close_time": 1775926799999, "quote_volume": 68033.82341, "trades": 501, "taker_buy_base": 351716.6, "taker_buy_quote": 40944.88338 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1171, "high": 0.1176, "low": 0.1162, "close": 0.1163, "volume": 270863.6, "close_time": 1775930399999, "quote_volume": 31654.17974, "trades": 202, "taker_buy_base": 142006.5, "taker_buy_quote": 16602.59881 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1163, "high": 0.1176, "low": 0.1162, "close": 0.1168, "volume": 1465759.8, "close_time": 1775933999999, "quote_volume": 171058.67274, "trades": 491, "taker_buy_base": 807755.2, "taker_buy_quote": 94252.84922 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.117, "high": 0.118, "low": 0.1167, "close": 0.1179, "volume": 512328.1, "close_time": 1775937599999, "quote_volume": 60277.30999, "trades": 227, "taker_buy_base": 231630.7, "taker_buy_quote": 27259.06981 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1162, "close": 0.117, "volume": 670901.4, "close_time": 1775941199999, "quote_volume": 78514.77273, "trades": 256, "taker_buy_base": 342791.3, "taker_buy_quote": 40135.59452 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.117, "high": 0.1175, "low": 0.1167, "close": 0.1169, "volume": 291775.5, "close_time": 1775944799999, "quote_volume": 34148.61362, "trades": 149, "taker_buy_base": 107626.9, "taker_buy_quote": 12600.46613 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1158, "close": 0.1163, "volume": 515839.5, "close_time": 1775948399999, "quote_volume": 60304.09634, "trades": 250, "taker_buy_base": 212638.6, "taker_buy_quote": 24833.32367 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1153, "close": 0.1156, "volume": 433423.8, "close_time": 1775951999999, "quote_volume": 50205.94791, "trades": 204, "taker_buy_base": 129502.5, "taker_buy_quote": 14981.69089 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1148, "close": 0.1158, "volume": 479685.4, "close_time": 1775955599999, "quote_volume": 55321.62065, "trades": 198, "taker_buy_base": 208192.7, "taker_buy_quote": 24022.92879 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1128, "close": 0.1131, "volume": 851052.0, "close_time": 1775959199999, "quote_volume": 96902.2538, "trades": 439, "taker_buy_base": 415360.6, "taker_buy_quote": 47317.74399 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.113, "high": 0.1139, "low": 0.1124, "close": 0.1137, "volume": 398101.3, "close_time": 1775962799999, "quote_volume": 45093.50546, "trades": 207, "taker_buy_base": 170513.8, "taker_buy_quote": 19317.0226 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1139, "high": 0.114, "low": 0.1123, "close": 0.1125, "volume": 234056.7, "close_time": 1775966399999, "quote_volume": 26438.33028, "trades": 164, "taker_buy_base": 59116.3, "taker_buy_quote": 6687.73966 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1125, "high": 0.1126, "low": 0.111, "close": 0.1111, "volume": 677274.5, "close_time": 1775969999999, "quote_volume": 75734.99626, "trades": 301, "taker_buy_base": 246570.6, "taker_buy_quote": 27532.8652 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1106, "close": 0.1115, "volume": 216242.5, "close_time": 1775973599999, "quote_volume": 23990.17271, "trades": 122, "taker_buy_base": 96322.5, "taker_buy_quote": 10697.2827 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1105, "close": 0.1108, "volume": 139123.2, "close_time": 1775977199999, "quote_volume": 15446.37349, "trades": 78, "taker_buy_base": 78527.3, "taker_buy_quote": 8720.3009 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1106, "close": 0.1111, "volume": 389162.5, "close_time": 1775980799999, "quote_volume": 43121.60633, "trades": 167, "taker_buy_base": 177046.3, "taker_buy_quote": 19611.96637 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1093, "close": 0.1094, "volume": 385609.3, "close_time": 1775984399999, "quote_volume": 42418.46296, "trades": 231, "taker_buy_base": 148621.6, "taker_buy_quote": 16330.14033 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1095, "high": 0.1103, "low": 0.1092, "close": 0.11, "volume": 429175.0, "close_time": 1775987999999, "quote_volume": 47182.73709, "trades": 214, "taker_buy_base": 130396.3, "taker_buy_quote": 14303.14355 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1101, "high": 0.1114, "low": 0.11, "close": 0.1107, "volume": 1184729.6, "close_time": 1775991599999, "quote_volume": 130855.90262, "trades": 396, "taker_buy_base": 427800.4, "taker_buy_quote": 47305.06712 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1106, "high": 0.112, "low": 0.1104, "close": 0.1114, "volume": 177455.3, "close_time": 1775995199999, "quote_volume": 19739.28915, "trades": 146, "taker_buy_base": 64605.2, "taker_buy_quote": 7188.42132 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1113, "high": 0.112, "low": 0.1109, "close": 0.1114, "volume": 79561.8, "close_time": 1775998799999, "quote_volume": 8857.33239, "trades": 110, "taker_buy_base": 41084.7, "taker_buy_quote": 4570.19983 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1114, "high": 0.1125, "low": 0.1114, "close": 0.1119, "volume": 538063.4, "close_time": 1776002399999, "quote_volume": 60178.84518, "trades": 221, "taker_buy_base": 236323.7, "taker_buy_quote": 26446.85403 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1107, "close": 0.1109, "volume": 451960.9, "close_time": 1776005999999, "quote_volume": 50387.34362, "trades": 213, "taker_buy_base": 186083.3, "taker_buy_quote": 20764.79646 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1103, "close": 0.1108, "volume": 363832.3, "close_time": 1776009599999, "quote_volume": 40210.02137, "trades": 165, "taker_buy_base": 169500.2, "taker_buy_quote": 18736.44168 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1102, "close": 0.1102, "volume": 346639.2, "close_time": 1776013199999, "quote_volume": 38365.98435, "trades": 150, "taker_buy_base": 163510.9, "taker_buy_quote": 18106.91555 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1104, "high": 0.1128, "low": 0.1103, "close": 0.1126, "volume": 556629.1, "close_time": 1776016799999, "quote_volume": 62005.41273, "trades": 235, "taker_buy_base": 330204.9, "taker_buy_quote": 36766.76579 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1119, "close": 0.1121, "volume": 478624.7, "close_time": 1776020399999, "quote_volume": 53961.49546, "trades": 150, "taker_buy_base": 215166.8, "taker_buy_quote": 24218.08539 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1118, "close": 0.112, "volume": 363652.3, "close_time": 1776023999999, "quote_volume": 40792.86582, "trades": 98, "taker_buy_base": 149572.5, "taker_buy_quote": 16780.97142 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1115, "close": 0.1124, "volume": 167190.9, "close_time": 1776027599999, "quote_volume": 18773.53212, "trades": 84, "taker_buy_base": 125962.4, "taker_buy_quote": 14153.69121 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1113, "close": 0.1117, "volume": 81113.7, "close_time": 1776031199999, "quote_volume": 9072.05402, "trades": 60, "taker_buy_base": 41946.4, "taker_buy_quote": 4685.55842 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1106, "close": 0.1108, "volume": 265272.9, "close_time": 1776034799999, "quote_volume": 29448.386, "trades": 119, "taker_buy_base": 127118.8, "taker_buy_quote": 14123.85706 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1107, "high": 0.111, "low": 0.1104, "close": 0.111, "volume": 147516.8, "close_time": 1776038399999, "quote_volume": 16340.36896, "trades": 60, "taker_buy_base": 94124.6, "taker_buy_quote": 10425.98437 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.111, "high": 0.1118, "low": 0.1108, "close": 0.1114, "volume": 312103.6, "close_time": 1776041999999, "quote_volume": 34685.83028, "trades": 110, "taker_buy_base": 71473.1, "taker_buy_quote": 7951.41764 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1113, "high": 0.112, "low": 0.1112, "close": 0.1117, "volume": 133096.6, "close_time": 1776045599999, "quote_volume": 14850.03666, "trades": 162, "taker_buy_base": 67807.8, "taker_buy_quote": 7573.52545 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1111, "close": 0.1111, "volume": 276028.8, "close_time": 1776049199999, "quote_volume": 30751.26858, "trades": 99, "taker_buy_base": 155824.8, "taker_buy_quote": 17365.61734 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1108, "close": 0.1113, "volume": 124975.6, "close_time": 1776052799999, "quote_volume": 13894.06159, "trades": 44, "taker_buy_base": 30337.6, "taker_buy_quote": 3367.50366 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1111, "close": 0.1115, "volume": 77055.9, "close_time": 1776056399999, "quote_volume": 8594.26025, "trades": 70, "taker_buy_base": 46838.1, "taker_buy_quote": 5226.68566 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1113, "high": 0.1119, "low": 0.111, "close": 0.1118, "volume": 257521.2, "close_time": 1776059999999, "quote_volume": 28714.13181, "trades": 111, "taker_buy_base": 204120.5, "taker_buy_quote": 22770.73404 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.112, "high": 0.1138, "low": 0.112, "close": 0.1123, "volume": 555528.4, "close_time": 1776063599999, "quote_volume": 62712.00565, "trades": 270, "taker_buy_base": 295362.4, "taker_buy_quote": 33340.45662 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1111, "close": 0.1112, "volume": 148775.3, "close_time": 1776067199999, "quote_volume": 16634.63917, "trades": 125, "taker_buy_base": 52033.3, "taker_buy_quote": 5813.81186 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1107, "close": 0.1107, "volume": 681960.6, "close_time": 1776070799999, "quote_volume": 75677.18758, "trades": 187, "taker_buy_base": 516868.6, "taker_buy_quote": 57369.20667 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1106, "high": 0.111, "low": 0.1105, "close": 0.1106, "volume": 179400.3, "close_time": 1776074399999, "quote_volume": 19865.90765, "trades": 119, "taker_buy_base": 99482.2, "taker_buy_quote": 11018.64743 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1103, "close": 0.1108, "volume": 72191.9, "close_time": 1776077999999, "quote_volume": 7992.33099, "trades": 90, "taker_buy_base": 24642.0, "taker_buy_quote": 2727.16415 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1109, "high": 0.1116, "low": 0.1108, "close": 0.1113, "volume": 133417.1, "close_time": 1776081599999, "quote_volume": 14829.69903, "trades": 69, "taker_buy_base": 64623.2, "taker_buy_quote": 7170.09033 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1113, "high": 0.1121, "low": 0.1104, "close": 0.1117, "volume": 255317.3, "close_time": 1776085199999, "quote_volume": 28460.74382, "trades": 100, "taker_buy_base": 106561.4, "taker_buy_quote": 11882.83537 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1105, "close": 0.1112, "volume": 301468.2, "close_time": 1776088799999, "quote_volume": 33524.39233, "trades": 180, "taker_buy_base": 179314.2, "taker_buy_quote": 19944.13387 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1111, "high": 0.1119, "low": 0.1106, "close": 0.1117, "volume": 365278.8, "close_time": 1776092399999, "quote_volume": 40659.60926, "trades": 214, "taker_buy_base": 171536.9, "taker_buy_quote": 19071.73264 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1106, "close": 0.1108, "volume": 263047.1, "close_time": 1776095999999, "quote_volume": 29219.58462, "trades": 139, "taker_buy_base": 143837.0, "taker_buy_quote": 15973.74062 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1106, "high": 0.1116, "low": 0.11, "close": 0.1116, "volume": 408504.4, "close_time": 1776099599999, "quote_volume": 45261.10578, "trades": 206, "taker_buy_base": 212236.3, "taker_buy_quote": 23512.75195 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1107, "close": 0.1107, "volume": 237118.1, "close_time": 1776103199999, "quote_volume": 26461.12234, "trades": 147, "taker_buy_base": 65183.6, "taker_buy_quote": 7270.17068 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1109, "high": 0.1116, "low": 0.1107, "close": 0.1114, "volume": 104050.1, "close_time": 1776106799999, "quote_volume": 11548.17475, "trades": 70, "taker_buy_base": 32368.6, "taker_buy_quote": 3597.96963 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1114, "high": 0.1125, "low": 0.1114, "close": 0.1124, "volume": 336313.5, "close_time": 1776110399999, "quote_volume": 37670.6186, "trades": 180, "taker_buy_base": 164203.8, "taker_buy_quote": 18367.51184 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1124, "high": 0.1124, "low": 0.111, "close": 0.111, "volume": 63947.4, "close_time": 1776113999999, "quote_volume": 7130.62103, "trades": 86, "taker_buy_base": 12113.1, "taker_buy_quote": 1351.95231 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1108, "close": 0.1117, "volume": 59303.5, "close_time": 1776117599999, "quote_volume": 6603.05764, "trades": 55, "taker_buy_base": 48963.6, "taker_buy_quote": 5452.74219 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1116, "high": 0.1135, "low": 0.1115, "close": 0.1132, "volume": 812240.9, "close_time": 1776121199999, "quote_volume": 91772.24083, "trades": 356, "taker_buy_base": 348486.6, "taker_buy_quote": 39372.9837 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.113, "high": 0.1138, "low": 0.1126, "close": 0.1136, "volume": 585988.8, "close_time": 1776124799999, "quote_volume": 66280.60151, "trades": 296, "taker_buy_base": 284472.4, "taker_buy_quote": 32161.35623 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1123, "close": 0.1126, "volume": 213138.9, "close_time": 1776128399999, "quote_volume": 24101.72424, "trades": 100, "taker_buy_base": 89561.6, "taker_buy_quote": 10119.37749 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1123, "high": 0.113, "low": 0.1121, "close": 0.1124, "volume": 15520.6, "close_time": 1776131999999, "quote_volume": 1745.80649, "trades": 47, "taker_buy_base": 8966.6, "taker_buy_quote": 1007.80433 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1123, "high": 0.1134, "low": 0.1123, "close": 0.1131, "volume": 250385.9, "close_time": 1776135599999, "quote_volume": 28288.40098, "trades": 76, "taker_buy_base": 114170.6, "taker_buy_quote": 12887.73551 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1127, "close": 0.1127, "volume": 102400.5, "close_time": 1776139199999, "quote_volume": 11560.49082, "trades": 72, "taker_buy_base": 23115.5, "taker_buy_quote": 2612.8215 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1126, "high": 0.1135, "low": 0.1126, "close": 0.1133, "volume": 129282.4, "close_time": 1776142799999, "quote_volume": 14618.13428, "trades": 84, "taker_buy_base": 81906.9, "taker_buy_quote": 9262.36239 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1126, "close": 0.113, "volume": 138259.6, "close_time": 1776146399999, "quote_volume": 15628.1317, "trades": 72, "taker_buy_base": 84388.2, "taker_buy_quote": 9537.09993 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1128, "close": 0.1133, "volume": 164167.9, "close_time": 1776149999999, "quote_volume": 18574.13631, "trades": 73, "taker_buy_base": 54402.9, "taker_buy_quote": 6150.43571 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1125, "close": 0.1129, "volume": 125180.6, "close_time": 1776153599999, "quote_volume": 14147.26354, "trades": 199, "taker_buy_base": 66028.3, "taker_buy_quote": 7463.67942 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1127, "close": 0.1131, "volume": 122695.5, "close_time": 1776157199999, "quote_volume": 13880.90035, "trades": 201, "taker_buy_base": 62129.3, "taker_buy_quote": 7034.50505 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.113, "high": 0.1133, "low": 0.1126, "close": 0.1127, "volume": 175795.6, "close_time": 1776160799999, "quote_volume": 19840.90659, "trades": 204, "taker_buy_base": 120171.6, "taker_buy_quote": 13559.5201 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1114, "close": 0.1114, "volume": 363653.7, "close_time": 1776164399999, "quote_volume": 40665.0974, "trades": 159, "taker_buy_base": 128533.1, "taker_buy_quote": 14368.88201 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1105, "close": 0.1111, "volume": 869216.2, "close_time": 1776167999999, "quote_volume": 96394.47431, "trades": 288, "taker_buy_base": 192723.1, "taker_buy_quote": 21368.78116 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1108, "close": 0.1115, "volume": 333536.9, "close_time": 1776171599999, "quote_volume": 37063.32891, "trades": 112, "taker_buy_base": 172856.2, "taker_buy_quote": 19200.79629 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1105, "close": 0.1115, "volume": 427061.5, "close_time": 1776175199999, "quote_volume": 47440.4367, "trades": 319, "taker_buy_base": 242465.6, "taker_buy_quote": 26958.09057 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1106, "close": 0.1108, "volume": 433665.8, "close_time": 1776178799999, "quote_volume": 48215.14391, "trades": 268, "taker_buy_base": 169431.2, "taker_buy_quote": 18843.50013 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1108, "high": 0.111, "low": 0.1091, "close": 0.1102, "volume": 976810.7, "close_time": 1776182399999, "quote_volume": 107236.13231, "trades": 455, "taker_buy_base": 478709.7, "taker_buy_quote": 52538.4464 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1102, "high": 0.112, "low": 0.11, "close": 0.1116, "volume": 748485.3, "close_time": 1776185999999, "quote_volume": 83253.25117, "trades": 340, "taker_buy_base": 315318.5, "taker_buy_quote": 35001.76417 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1112, "close": 0.1116, "volume": 798341.9, "close_time": 1776189599999, "quote_volume": 89215.77592, "trades": 299, "taker_buy_base": 385426.6, "taker_buy_quote": 43054.1583 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1116, "high": 0.112, "low": 0.1097, "close": 0.11, "volume": 244796.1, "close_time": 1776193199999, "quote_volume": 27066.04514, "trades": 148, "taker_buy_base": 134654.1, "taker_buy_quote": 14869.11006 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.11, "high": 0.1102, "low": 0.1094, "close": 0.1101, "volume": 203755.7, "close_time": 1776196799999, "quote_volume": 22430.16027, "trades": 91, "taker_buy_base": 84173.3, "taker_buy_quote": 9268.51632 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1095, "close": 0.1095, "volume": 110320.9, "close_time": 1776200399999, "quote_volume": 12126.79535, "trades": 128, "taker_buy_base": 55645.5, "taker_buy_quote": 6118.43756 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1097, "close": 0.1105, "volume": 185491.7, "close_time": 1776203999999, "quote_volume": 20444.91219, "trades": 99, "taker_buy_base": 149383.2, "taker_buy_quote": 16465.25848 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1097, "close": 0.1099, "volume": 108701.3, "close_time": 1776207599999, "quote_volume": 11976.96244, "trades": 65, "taker_buy_base": 43807.7, "taker_buy_quote": 4824.79833 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1098, "close": 0.1102, "volume": 131773.2, "close_time": 1776211199999, "quote_volume": 14528.31439, "trades": 52, "taker_buy_base": 61710.1, "taker_buy_quote": 6802.83277 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1101, "close": 0.1107, "volume": 524161.4, "close_time": 1776214799999, "quote_volume": 57917.15626, "trades": 197, "taker_buy_base": 219861.4, "taker_buy_quote": 24297.63786 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1106, "high": 0.1127, "low": 0.1106, "close": 0.112, "volume": 791660.1, "close_time": 1776218399999, "quote_volume": 88674.98449, "trades": 284, "taker_buy_base": 413194.9, "taker_buy_quote": 46238.64562 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.112, "high": 0.1125, "low": 0.1116, "close": 0.1124, "volume": 118020.1, "close_time": 1776221999999, "quote_volume": 13212.06198, "trades": 100, "taker_buy_base": 74210.2, "taker_buy_quote": 8309.31021 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1125, "high": 0.1127, "low": 0.112, "close": 0.1123, "volume": 233300.8, "close_time": 1776225599999, "quote_volume": 26217.41718, "trades": 76, "taker_buy_base": 141266.9, "taker_buy_quote": 15873.38592 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1125, "high": 0.1141, "low": 0.1125, "close": 0.1141, "volume": 643414.6, "close_time": 1776229199999, "quote_volume": 72821.7998, "trades": 251, "taker_buy_base": 386300.6, "taker_buy_quote": 43764.38095 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1127, "close": 0.113, "volume": 981881.9, "close_time": 1776232799999, "quote_volume": 111435.51741, "trades": 300, "taker_buy_base": 505469.3, "taker_buy_quote": 57359.17365 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.113, "high": 0.113, "low": 0.1116, "close": 0.1119, "volume": 385950.3, "close_time": 1776236399999, "quote_volume": 43270.42902, "trades": 156, "taker_buy_base": 195811.8, "taker_buy_quote": 21961.5275 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1119, "high": 0.1126, "low": 0.1113, "close": 0.1115, "volume": 186803.4, "close_time": 1776239999999, "quote_volume": 20881.09991, "trades": 236, "taker_buy_base": 76133.5, "taker_buy_quote": 8507.01863 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1114, "high": 0.1131, "low": 0.1114, "close": 0.1127, "volume": 429317.9, "close_time": 1776243599999, "quote_volume": 48153.44935, "trades": 333, "taker_buy_base": 216646.1, "taker_buy_quote": 24285.64454 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1122, "close": 0.1124, "volume": 331080.9, "close_time": 1776247199999, "quote_volume": 37363.57464, "trades": 227, "taker_buy_base": 130614.0, "taker_buy_quote": 14743.76684 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1124, "high": 0.1131, "low": 0.1121, "close": 0.1124, "volume": 394094.7, "close_time": 1776250799999, "quote_volume": 44455.21877, "trades": 227, "taker_buy_base": 209381.5, "taker_buy_quote": 23631.7545 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1125, "high": 0.1141, "low": 0.1124, "close": 0.1134, "volume": 371131.3, "close_time": 1776254399999, "quote_volume": 42103.59405, "trades": 207, "taker_buy_base": 178036.5, "taker_buy_quote": 20221.19012 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1129, "close": 0.1136, "volume": 191420.3, "close_time": 1776257999999, "quote_volume": 21695.92297, "trades": 104, "taker_buy_base": 42445.7, "taker_buy_quote": 4809.27531 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1137, "high": 0.1144, "low": 0.113, "close": 0.1135, "volume": 673437.1, "close_time": 1776261599999, "quote_volume": 76556.84482, "trades": 208, "taker_buy_base": 336282.9, "taker_buy_quote": 38237.05427 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.1134, "high": 0.1151, "low": 0.1131, "close": 0.115, "volume": 574484.1, "close_time": 1776265199999, "quote_volume": 65356.19687, "trades": 233, "taker_buy_base": 319616.3, "taker_buy_quote": 36347.00229 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1139, "close": 0.1153, "volume": 1494812.7, "close_time": 1776268799999, "quote_volume": 171805.50829, "trades": 489, "taker_buy_base": 832383.6, "taker_buy_quote": 95636.21988 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1155, "high": 0.1176, "low": 0.1155, "close": 0.1166, "volume": 1172617.1, "close_time": 1776272399999, "quote_volume": 136654.88328, "trades": 501, "taker_buy_base": 620664.2, "taker_buy_quote": 72395.83101 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1166, "high": 0.1173, "low": 0.1156, "close": 0.1159, "volume": 582384.8, "close_time": 1776275999999, "quote_volume": 67775.73112, "trades": 255, "taker_buy_base": 294186.6, "taker_buy_quote": 34252.54132 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1158, "high": 0.1168, "low": 0.1151, "close": 0.1165, "volume": 673187.5, "close_time": 1776279599999, "quote_volume": 78223.35329, "trades": 215, "taker_buy_base": 258709.1, "taker_buy_quote": 30034.12722 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1158, "close": 0.1166, "volume": 248534.3, "close_time": 1776283199999, "quote_volume": 28847.18204, "trades": 160, "taker_buy_base": 75193.6, "taker_buy_quote": 8738.30309 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1158, "close": 0.1165, "volume": 195476.4, "close_time": 1776286799999, "quote_volume": 22705.70776, "trades": 117, "taker_buy_base": 138942.0, "taker_buy_quote": 16137.04216 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1155, "close": 0.1164, "volume": 155314.4, "close_time": 1776290399999, "quote_volume": 18033.5133, "trades": 123, "taker_buy_base": 111699.6, "taker_buy_quote": 12963.11679 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1151, "close": 0.1151, "volume": 272987.6, "close_time": 1776293999999, "quote_volume": 31703.93103, "trades": 170, "taker_buy_base": 129461.4, "taker_buy_quote": 15036.02902 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1141, "close": 0.1149, "volume": 329705.3, "close_time": 1776297599999, "quote_volume": 37790.537, "trades": 175, "taker_buy_base": 120369.4, "taker_buy_quote": 13790.98195 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.115, "high": 0.1157, "low": 0.1142, "close": 0.1155, "volume": 50248.6, "close_time": 1776301199999, "quote_volume": 5756.47462, "trades": 60, "taker_buy_base": 23605.9, "taker_buy_quote": 2707.51918 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1151, "close": 0.1157, "volume": 29576.8, "close_time": 1776304799999, "quote_volume": 3415.06181, "trades": 43, "taker_buy_base": 9348.6, "taker_buy_quote": 1078.75225 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1158, "high": 0.117, "low": 0.1158, "close": 0.1164, "volume": 201957.9, "close_time": 1776308399999, "quote_volume": 23483.94577, "trades": 119, "taker_buy_base": 93568.2, "taker_buy_quote": 10876.02991 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1162, "high": 0.1171, "low": 0.1162, "close": 0.1168, "volume": 83371.9, "close_time": 1776311999999, "quote_volume": 9732.02996, "trades": 63, "taker_buy_base": 25223.8, "taker_buy_quote": 2945.22574 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1167, "high": 0.1178, "low": 0.1164, "close": 0.1174, "volume": 253289.6, "close_time": 1776315599999, "quote_volume": 29670.04248, "trades": 149, "taker_buy_base": 153197.6, "taker_buy_quote": 17923.74412 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1173, "high": 0.1185, "low": 0.1169, "close": 0.1183, "volume": 438472.9, "close_time": 1776319199999, "quote_volume": 51649.30355, "trades": 189, "taker_buy_base": 244268.3, "taker_buy_quote": 28756.90385 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1175, "close": 0.1182, "volume": 228342.1, "close_time": 1776322799999, "quote_volume": 26990.85008, "trades": 119, "taker_buy_base": 128710.4, "taker_buy_quote": 15225.08337 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1183, "high": 0.1198, "low": 0.1182, "close": 0.1196, "volume": 602446.6, "close_time": 1776326399999, "quote_volume": 71761.57106, "trades": 275, "taker_buy_base": 296946.4, "taker_buy_quote": 35347.56613 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1196, "high": 0.1198, "low": 0.118, "close": 0.1182, "volume": 498091.9, "close_time": 1776329999999, "quote_volume": 59299.28152, "trades": 206, "taker_buy_base": 280149.1, "taker_buy_quote": 33362.57579 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1182, "high": 0.1194, "low": 0.1178, "close": 0.1178, "volume": 195674.5, "close_time": 1776333599999, "quote_volume": 23193.26365, "trades": 148, "taker_buy_base": 131878.6, "taker_buy_quote": 15630.39841 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1178, "high": 0.1188, "low": 0.117, "close": 0.1177, "volume": 1043263.8, "close_time": 1776337199999, "quote_volume": 123146.80177, "trades": 284, "taker_buy_base": 334568.8, "taker_buy_quote": 39531.3578 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1177, "high": 0.1191, "low": 0.1173, "close": 0.119, "volume": 479668.7, "close_time": 1776340799999, "quote_volume": 56761.53345, "trades": 202, "taker_buy_base": 256739.2, "taker_buy_quote": 30380.07201 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.119, "high": 0.1215, "low": 0.119, "close": 0.1215, "volume": 1231475.7, "close_time": 1776344399999, "quote_volume": 148362.10772, "trades": 562, "taker_buy_base": 698467.1, "taker_buy_quote": 84176.77077 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.1215, "high": 0.1253, "low": 0.1214, "close": 0.1234, "volume": 2682801.8, "close_time": 1776347999999, "quote_volume": 331372.10638, "trades": 1296, "taker_buy_base": 1411423.4, "taker_buy_quote": 174224.57053 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1186, "close": 0.1205, "volume": 1917758.6, "close_time": 1776351599999, "quote_volume": 231739.53655, "trades": 858, "taker_buy_base": 966653.6, "taker_buy_quote": 116937.32187 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1204, "high": 0.1251, "low": 0.1202, "close": 0.1243, "volume": 2976888.6, "close_time": 1776355199999, "quote_volume": 366322.04191, "trades": 916, "taker_buy_base": 1635294.6, "taker_buy_quote": 201102.70414 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1244, "high": 0.1255, "low": 0.1209, "close": 0.1214, "volume": 2071512.6, "close_time": 1776358799999, "quote_volume": 256590.65738, "trades": 769, "taker_buy_base": 1042891.5, "taker_buy_quote": 129288.00922 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1212, "high": 0.1243, "low": 0.1212, "close": 0.1239, "volume": 679132.7, "close_time": 1776362399999, "quote_volume": 83395.80958, "trades": 266, "taker_buy_base": 353879.7, "taker_buy_quote": 43488.45161 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1241, "high": 0.1282, "low": 0.1238, "close": 0.1277, "volume": 1328597.6, "close_time": 1776365999999, "quote_volume": 168074.37797, "trades": 649, "taker_buy_base": 705648.6, "taker_buy_quote": 89181.05082 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1278, "high": 0.1327, "low": 0.1273, "close": 0.1324, "volume": 3141325.1, "close_time": 1776369599999, "quote_volume": 407656.43966, "trades": 915, "taker_buy_base": 1901461.8, "taker_buy_quote": 246953.349 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1296, "close": 0.13, "volume": 2122852.0, "close_time": 1776373199999, "quote_volume": 279915.66018, "trades": 759, "taker_buy_base": 976301.1, "taker_buy_quote": 128685.88527 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1301, "high": 0.1302, "low": 0.1267, "close": 0.1287, "volume": 1141107.5, "close_time": 1776376799999, "quote_volume": 146403.11515, "trades": 437, "taker_buy_base": 529066.3, "taker_buy_quote": 67936.6217 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1289, "high": 0.1299, "low": 0.128, "close": 0.1291, "volume": 581958.5, "close_time": 1776380399999, "quote_volume": 75107.34561, "trades": 200, "taker_buy_base": 320982.3, "taker_buy_quote": 41427.07161 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.129, "high": 0.1297, "low": 0.1281, "close": 0.129, "volume": 745679.9, "close_time": 1776383999999, "quote_volume": 96103.30532, "trades": 207, "taker_buy_base": 372153.9, "taker_buy_quote": 47994.99014 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.129, "high": 0.13, "low": 0.1279, "close": 0.1296, "volume": 1363309.3, "close_time": 1776387599999, "quote_volume": 175846.38016, "trades": 449, "taker_buy_base": 768499.5, "taker_buy_quote": 99090.34453 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1296, "high": 0.1301, "low": 0.1262, "close": 0.1273, "volume": 697017.5, "close_time": 1776391199999, "quote_volume": 89205.73564, "trades": 342, "taker_buy_base": 272053.4, "taker_buy_quote": 34862.10379 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1272, "high": 0.1284, "low": 0.1266, "close": 0.1277, "volume": 250789.8, "close_time": 1776394799999, "quote_volume": 31980.77292, "trades": 151, "taker_buy_base": 87896.9, "taker_buy_quote": 11217.27394 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1277, "high": 0.129, "low": 0.1271, "close": 0.1287, "volume": 297865.1, "close_time": 1776398399999, "quote_volume": 38242.05151, "trades": 159, "taker_buy_base": 139493.3, "taker_buy_quote": 17904.27891 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1284, "high": 0.1292, "low": 0.128, "close": 0.1288, "volume": 491699.6, "close_time": 1776401999999, "quote_volume": 63183.35395, "trades": 184, "taker_buy_base": 185123.5, "taker_buy_quote": 23797.38191 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1278, "close": 0.1284, "volume": 799483.5, "close_time": 1776405599999, "quote_volume": 102701.0727, "trades": 271, "taker_buy_base": 394778.5, "taker_buy_quote": 50724.4589 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1285, "high": 0.1321, "low": 0.1281, "close": 0.1306, "volume": 2394380.0, "close_time": 1776409199999, "quote_volume": 313033.22371, "trades": 751, "taker_buy_base": 1269020.4, "taker_buy_quote": 165800.64781 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1306, "high": 0.1319, "low": 0.1296, "close": 0.1316, "volume": 1068030.6, "close_time": 1776412799999, "quote_volume": 139335.45947, "trades": 364, "taker_buy_base": 530738.4, "taker_buy_quote": 69316.74811 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1318, "high": 0.132, "low": 0.1298, "close": 0.1306, "volume": 726095.6, "close_time": 1776416399999, "quote_volume": 95119.45556, "trades": 435, "taker_buy_base": 380294.6, "taker_buy_quote": 49769.56148 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1305, "high": 0.1309, "low": 0.1287, "close": 0.1304, "volume": 452824.2, "close_time": 1776419999999, "quote_volume": 58838.31822, "trades": 375, "taker_buy_base": 297798.7, "taker_buy_quote": 38711.88086 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1303, "high": 0.1315, "low": 0.1297, "close": 0.1302, "volume": 1196371.9, "close_time": 1776423599999, "quote_volume": 156322.51444, "trades": 336, "taker_buy_base": 590781.3, "taker_buy_quote": 77185.22764 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1303, "high": 0.1347, "low": 0.1303, "close": 0.1339, "volume": 2249183.9, "close_time": 1776427199999, "quote_volume": 299899.67047, "trades": 840, "taker_buy_base": 1065950.7, "taker_buy_quote": 142007.0767 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1341, "high": 0.1363, "low": 0.1337, "close": 0.1361, "volume": 1784133.9, "close_time": 1776430799999, "quote_volume": 241206.06877, "trades": 795, "taker_buy_base": 1110703.7, "taker_buy_quote": 150122.20594 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1362, "high": 0.1368, "low": 0.1337, "close": 0.1338, "volume": 1224841.0, "close_time": 1776434399999, "quote_volume": 166167.69867, "trades": 540, "taker_buy_base": 513973.1, "taker_buy_quote": 69751.8914 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1337, "high": 0.1356, "low": 0.1325, "close": 0.1332, "volume": 1518491.1, "close_time": 1776437999999, "quote_volume": 202896.77007, "trades": 618, "taker_buy_base": 741582.3, "taker_buy_quote": 99010.29524 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1306, "close": 0.1312, "volume": 1201142.7, "close_time": 1776441599999, "quote_volume": 157762.9596, "trades": 476, "taker_buy_base": 624512.4, "taker_buy_quote": 82121.78631 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1311, "high": 0.1332, "low": 0.1304, "close": 0.1328, "volume": 807600.1, "close_time": 1776445199999, "quote_volume": 106779.18238, "trades": 372, "taker_buy_base": 528205.4, "taker_buy_quote": 69861.69452 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1328, "high": 0.1336, "low": 0.1314, "close": 0.132, "volume": 880075.0, "close_time": 1776448799999, "quote_volume": 116513.16065, "trades": 446, "taker_buy_base": 330513.3, "taker_buy_quote": 43767.61539 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1323, "high": 0.1333, "low": 0.1313, "close": 0.1326, "volume": 428129.2, "close_time": 1776452399999, "quote_volume": 56503.95508, "trades": 210, "taker_buy_base": 243408.4, "taker_buy_quote": 32085.60093 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1326, "high": 0.1339, "low": 0.1323, "close": 0.1332, "volume": 319838.0, "close_time": 1776455999999, "quote_volume": 42598.17081, "trades": 213, "taker_buy_base": 224674.0, "taker_buy_quote": 29938.39229 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1329, "close": 0.1331, "volume": 279552.0, "close_time": 1776459599999, "quote_volume": 37274.77719, "trades": 150, "taker_buy_base": 96635.7, "taker_buy_quote": 12873.0865 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1331, "high": 0.1334, "low": 0.132, "close": 0.1325, "volume": 650432.9, "close_time": 1776463199999, "quote_volume": 86317.63963, "trades": 249, "taker_buy_base": 173080.9, "taker_buy_quote": 22965.74093 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1317, "close": 0.1322, "volume": 155314.6, "close_time": 1776466799999, "quote_volume": 20535.21503, "trades": 135, "taker_buy_base": 94517.8, "taker_buy_quote": 12497.67017 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1298, "close": 0.1314, "volume": 616410.9, "close_time": 1776470399999, "quote_volume": 80630.07401, "trades": 279, "taker_buy_base": 372079.1, "taker_buy_quote": 48740.25113 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1314, "high": 0.1316, "low": 0.13, "close": 0.1308, "volume": 749757.8, "close_time": 1776473999999, "quote_volume": 98109.17787, "trades": 317, "taker_buy_base": 338898.4, "taker_buy_quote": 44359.07999 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.1308, "high": 0.1321, "low": 0.1301, "close": 0.1303, "volume": 306420.1, "close_time": 1776477599999, "quote_volume": 40173.02765, "trades": 206, "taker_buy_base": 153215.2, "taker_buy_quote": 20105.64385 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.13, "high": 0.1309, "low": 0.1299, "close": 0.1309, "volume": 338191.8, "close_time": 1776481199999, "quote_volume": 44117.38827, "trades": 122, "taker_buy_base": 155378.9, "taker_buy_quote": 20281.75818 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1296, "close": 0.1301, "volume": 93990.2, "close_time": 1776484799999, "quote_volume": 12227.58665, "trades": 134, "taker_buy_base": 37069.6, "taker_buy_quote": 4822.83488 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1301, "high": 0.1308, "low": 0.1297, "close": 0.1303, "volume": 365646.6, "close_time": 1776488399999, "quote_volume": 47643.40513, "trades": 166, "taker_buy_base": 134145.1, "taker_buy_quote": 17475.92195 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1305, "close": 0.1309, "volume": 167693.3, "close_time": 1776491999999, "quote_volume": 21927.2719, "trades": 120, "taker_buy_base": 137269.8, "taker_buy_quote": 17951.53856 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1309, "high": 0.1337, "low": 0.1308, "close": 0.1333, "volume": 920798.2, "close_time": 1776495599999, "quote_volume": 121876.34893, "trades": 385, "taker_buy_base": 469015.5, "taker_buy_quote": 62099.59503 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.133, "high": 0.1345, "low": 0.1329, "close": 0.1331, "volume": 567562.2, "close_time": 1776499199999, "quote_volume": 75925.52411, "trades": 276, "taker_buy_base": 257613.4, "taker_buy_quote": 34438.2125 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1303, "close": 0.1311, "volume": 681163.2, "close_time": 1776502799999, "quote_volume": 89968.08359, "trades": 403, "taker_buy_base": 275535.2, "taker_buy_quote": 36373.3109 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1299, "close": 0.1303, "volume": 311485.3, "close_time": 1776506399999, "quote_volume": 40660.26112, "trades": 170, "taker_buy_base": 169405.9, "taker_buy_quote": 22126.97219 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1302, "high": 0.1303, "low": 0.128, "close": 0.1284, "volume": 588611.4, "close_time": 1776509999999, "quote_volume": 75816.63845, "trades": 317, "taker_buy_base": 175791.7, "taker_buy_quote": 22647.46411 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1272, "close": 0.1284, "volume": 636936.7, "close_time": 1776513599999, "quote_volume": 81581.86678, "trades": 301, "taker_buy_base": 405081.9, "taker_buy_quote": 51924.15221 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1284, "high": 0.1296, "low": 0.1283, "close": 0.1295, "volume": 399450.5, "close_time": 1776517199999, "quote_volume": 51521.44091, "trades": 249, "taker_buy_base": 185633.1, "taker_buy_quote": 23949.46086 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1294, "high": 0.1296, "low": 0.128, "close": 0.1285, "volume": 88338.2, "close_time": 1776520799999, "quote_volume": 11373.023, "trades": 93, "taker_buy_base": 24393.2, "taker_buy_quote": 3143.45135 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1277, "close": 0.1286, "volume": 113168.5, "close_time": 1776524399999, "quote_volume": 14517.10033, "trades": 243, "taker_buy_base": 37832.9, "taker_buy_quote": 4853.48063 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1286, "high": 0.129, "low": 0.1282, "close": 0.1284, "volume": 117155.6, "close_time": 1776527999999, "quote_volume": 15061.19601, "trades": 211, "taker_buy_base": 49755.2, "taker_buy_quote": 6389.72706 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1277, "close": 0.1283, "volume": 315397.8, "close_time": 1776531599999, "quote_volume": 40505.17056, "trades": 180, "taker_buy_base": 164693.9, "taker_buy_quote": 21158.64441 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1281, "close": 0.1284, "volume": 288060.4, "close_time": 1776535199999, "quote_volume": 37009.72391, "trades": 76, "taker_buy_base": 88063.4, "taker_buy_quote": 11319.64991 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.128, "high": 0.1282, "low": 0.1268, "close": 0.1269, "volume": 639588.6, "close_time": 1776538799999, "quote_volume": 81481.51525, "trades": 252, "taker_buy_base": 352266.9, "taker_buy_quote": 44879.9286 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.1271, "high": 0.1278, "low": 0.126, "close": 0.1268, "volume": 679549.6, "close_time": 1776542399999, "quote_volume": 86077.18501, "trades": 223, "taker_buy_base": 300813.4, "taker_buy_quote": 38172.02685 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1265, "high": 0.1271, "low": 0.1259, "close": 0.1268, "volume": 390147.3, "close_time": 1776545999999, "quote_volume": 49371.62278, "trades": 168, "taker_buy_base": 196630.0, "taker_buy_quote": 24880.65165 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1271, "high": 0.1282, "low": 0.1271, "close": 0.1278, "volume": 568392.7, "close_time": 1776549599999, "quote_volume": 72601.29588, "trades": 164, "taker_buy_base": 390496.6, "taker_buy_quote": 49872.48809 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.128, "high": 0.1294, "low": 0.1275, "close": 0.1289, "volume": 402668.7, "close_time": 1776553199999, "quote_volume": 51855.8792, "trades": 221, "taker_buy_base": 140679.0, "taker_buy_quote": 18112.02213 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1287, "high": 0.1295, "low": 0.1284, "close": 0.1291, "volume": 314108.6, "close_time": 1776556799999, "quote_volume": 40546.30862, "trades": 162, "taker_buy_base": 165139.4, "taker_buy_quote": 21299.29481 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1274, "close": 0.1278, "volume": 350425.6, "close_time": 1776560399999, "quote_volume": 44939.72775, "trades": 176, "taker_buy_base": 200408.5, "taker_buy_quote": 25709.15958 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1265, "close": 0.1274, "volume": 173602.0, "close_time": 1776563999999, "quote_volume": 22087.0218, "trades": 181, "taker_buy_base": 53892.6, "taker_buy_quote": 6851.69961 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1274, "high": 0.1276, "low": 0.126, "close": 0.1268, "volume": 184464.1, "close_time": 1776567599999, "quote_volume": 23378.09824, "trades": 156, "taker_buy_base": 83207.4, "taker_buy_quote": 10541.68763 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1268, "high": 0.1284, "low": 0.1264, "close": 0.1274, "volume": 385801.9, "close_time": 1776571199999, "quote_volume": 49286.45239, "trades": 152, "taker_buy_base": 201968.1, "taker_buy_quote": 25801.14285 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1266, "close": 0.1277, "volume": 187981.5, "close_time": 1776574799999, "quote_volume": 23895.62024, "trades": 144, "taker_buy_base": 57844.4, "taker_buy_quote": 7353.34185 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1269, "close": 0.1269, "volume": 152698.6, "close_time": 1776578399999, "quote_volume": 19470.69461, "trades": 95, "taker_buy_base": 98384.3, "taker_buy_quote": 12557.28646 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1261, "close": 0.1262, "volume": 142066.7, "close_time": 1776581999999, "quote_volume": 17954.66608, "trades": 107, "taker_buy_base": 37303.1, "taker_buy_quote": 4718.70879 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1261, "high": 0.1262, "low": 0.1244, "close": 0.1252, "volume": 1131930.1, "close_time": 1776585599999, "quote_volume": 141769.24504, "trades": 484, "taker_buy_base": 593242.2, "taker_buy_quote": 74342.3679 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.125, "high": 0.1254, "low": 0.1246, "close": 0.125, "volume": 255116.0, "close_time": 1776589199999, "quote_volume": 31923.34716, "trades": 98, "taker_buy_base": 45108.4, "taker_buy_quote": 5640.17868 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1252, "close": 0.1255, "volume": 229637.9, "close_time": 1776592799999, "quote_volume": 28826.57283, "trades": 108, "taker_buy_base": 171679.3, "taker_buy_quote": 21544.71035 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1249, "close": 0.1251, "volume": 223517.0, "close_time": 1776596399999, "quote_volume": 27961.72858, "trades": 159, "taker_buy_base": 76698.0, "taker_buy_quote": 9597.2687 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.125, "high": 0.1267, "low": 0.125, "close": 0.1264, "volume": 323862.6, "close_time": 1776599999999, "quote_volume": 40888.1357, "trades": 392, "taker_buy_base": 172950.2, "taker_buy_quote": 21837.90416 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1264, "high": 0.1273, "low": 0.1259, "close": 0.1267, "volume": 183213.7, "close_time": 1776603599999, "quote_volume": 23206.52417, "trades": 305, "taker_buy_base": 105949.9, "taker_buy_quote": 13412.80937 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1267, "high": 0.1282, "low": 0.1266, "close": 0.1276, "volume": 875449.9, "close_time": 1776607199999, "quote_volume": 111871.6209, "trades": 339, "taker_buy_base": 584370.6, "taker_buy_quote": 74636.1457 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1276, "high": 0.1287, "low": 0.1268, "close": 0.1285, "volume": 602747.0, "close_time": 1776610799999, "quote_volume": 76917.19319, "trades": 255, "taker_buy_base": 436003.3, "taker_buy_quote": 55603.3715 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1284, "high": 0.1285, "low": 0.1269, "close": 0.1279, "volume": 321101.0, "close_time": 1776614399999, "quote_volume": 41086.8188, "trades": 174, "taker_buy_base": 129934.4, "taker_buy_quote": 16627.88702 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1265, "close": 0.1265, "volume": 303096.4, "close_time": 1776617999999, "quote_volume": 38577.63778, "trades": 149, "taker_buy_base": 174395.9, "taker_buy_quote": 22219.76027 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1264, "high": 0.1267, "low": 0.1237, "close": 0.1242, "volume": 750194.5, "close_time": 1776621599999, "quote_volume": 93923.25933, "trades": 454, "taker_buy_base": 277378.6, "taker_buy_quote": 34715.9529 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1237, "close": 0.1242, "volume": 165233.7, "close_time": 1776625199999, "quote_volume": 20500.96714, "trades": 119, "taker_buy_base": 42424.7, "taker_buy_quote": 5268.52319 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1245, "high": 0.1262, "low": 0.1245, "close": 0.1255, "volume": 248290.1, "close_time": 1776628799999, "quote_volume": 31125.26081, "trades": 163, "taker_buy_base": 154815.8, "taker_buy_quote": 19400.93333 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1244, "close": 0.1247, "volume": 131488.8, "close_time": 1776632399999, "quote_volume": 16437.94136, "trades": 105, "taker_buy_base": 51144.8, "taker_buy_quote": 6392.27784 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.1246, "high": 0.1258, "low": 0.1245, "close": 0.1248, "volume": 229585.8, "close_time": 1776635999999, "quote_volume": 28743.35729, "trades": 170, "taker_buy_base": 122191.3, "taker_buy_quote": 15312.60558 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1218, "close": 0.1222, "volume": 763239.1, "close_time": 1776639599999, "quote_volume": 93619.05386, "trades": 382, "taker_buy_base": 280278.2, "taker_buy_quote": 34381.31437 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1214, "close": 0.1216, "volume": 209817.6, "close_time": 1776643199999, "quote_volume": 25537.13279, "trades": 124, "taker_buy_base": 62281.1, "taker_buy_quote": 7584.73898 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1218, "high": 0.1238, "low": 0.1215, "close": 0.1234, "volume": 264000.6, "close_time": 1776646799999, "quote_volume": 32436.83521, "trades": 176, "taker_buy_base": 90923.0, "taker_buy_quote": 11141.49179 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.1234, "high": 0.1264, "low": 0.1231, "close": 0.1261, "volume": 698127.2, "close_time": 1776650399999, "quote_volume": 87029.4172, "trades": 313, "taker_buy_base": 169247.0, "taker_buy_quote": 21073.98404 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1261, "high": 0.1263, "low": 0.1246, "close": 0.1249, "volume": 462016.3, "close_time": 1776653999999, "quote_volume": 57978.24889, "trades": 189, "taker_buy_base": 289984.7, "taker_buy_quote": 36444.79039 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.1248, "high": 0.1253, "low": 0.1245, "close": 0.1253, "volume": 213786.4, "close_time": 1776657599999, "quote_volume": 26721.94633, "trades": 97, "taker_buy_base": 161718.5, "taker_buy_quote": 20219.74521 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1252, "high": 0.1264, "low": 0.1248, "close": 0.126, "volume": 140939.9, "close_time": 1776661199999, "quote_volume": 17727.95281, "trades": 87, "taker_buy_base": 62296.1, "taker_buy_quote": 7835.99625 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1259, "high": 0.1259, "low": 0.1239, "close": 0.1246, "volume": 285752.5, "close_time": 1776664799999, "quote_volume": 35712.36366, "trades": 134, "taker_buy_base": 170047.7, "taker_buy_quote": 21236.98534 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1246, "high": 0.1261, "low": 0.1242, "close": 0.1255, "volume": 87855.7, "close_time": 1776668399999, "quote_volume": 10983.00138, "trades": 90, "taker_buy_base": 46317.6, "taker_buy_quote": 5784.75311 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.1254, "high": 0.1285, "low": 0.1251, "close": 0.1262, "volume": 1008839.9, "close_time": 1776671999999, "quote_volume": 127419.57335, "trades": 547, "taker_buy_base": 314409.4, "taker_buy_quote": 39867.18983 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1264, "high": 0.1273, "low": 0.1258, "close": 0.1261, "volume": 230675.3, "close_time": 1776675599999, "quote_volume": 29244.05428, "trades": 152, "taker_buy_base": 196347.0, "taker_buy_quote": 24895.53994 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.126, "high": 0.1278, "low": 0.1258, "close": 0.1273, "volume": 294381.6, "close_time": 1776679199999, "quote_volume": 37465.08591, "trades": 201, "taker_buy_base": 196054.4, "taker_buy_quote": 24940.01766 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1272, "high": 0.1286, "low": 0.127, "close": 0.127, "volume": 1489160.2, "close_time": 1776682799999, "quote_volume": 191032.60129, "trades": 348, "taker_buy_base": 516349.9, "taker_buy_quote": 66216.23876 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.1269, "high": 0.1277, "low": 0.1269, "close": 0.1274, "volume": 170204.3, "close_time": 1776686399999, "quote_volume": 21687.37385, "trades": 64, "taker_buy_base": 113898.8, "taker_buy_quote": 14511.25117 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1275, "high": 0.1292, "low": 0.1272, "close": 0.1283, "volume": 511740.6, "close_time": 1776689999999, "quote_volume": 65583.49195, "trades": 267, "taker_buy_base": 258419.4, "taker_buy_quote": 33112.65754 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1269, "close": 0.128, "volume": 388173.6, "close_time": 1776693599999, "quote_volume": 49701.18355, "trades": 246, "taker_buy_base": 130463.8, "taker_buy_quote": 16718.22935 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.128, "high": 0.1286, "low": 0.1265, "close": 0.1268, "volume": 649464.5, "close_time": 1776697199999, "quote_volume": 82801.79479, "trades": 315, "taker_buy_base": 161875.6, "taker_buy_quote": 20664.84215 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.127, "high": 0.1284, "low": 0.1259, "close": 0.1278, "volume": 222546.1, "close_time": 1776700799999, "quote_volume": 28328.3393, "trades": 169, "taker_buy_base": 106331.4, "taker_buy_quote": 13553.38684 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.128, "high": 0.1289, "low": 0.1275, "close": 0.1282, "volume": 517567.3, "close_time": 1776704399999, "quote_volume": 66382.98189, "trades": 238, "taker_buy_base": 336247.0, "taker_buy_quote": 43154.46788 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1279, "close": 0.1289, "volume": 207097.0, "close_time": 1776707999999, "quote_volume": 26653.56149, "trades": 147, "taker_buy_base": 121674.2, "taker_buy_quote": 15671.06865 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.129, "high": 0.1295, "low": 0.1287, "close": 0.129, "volume": 313568.4, "close_time": 1776711599999, "quote_volume": 40485.42343, "trades": 211, "taker_buy_base": 234380.3, "taker_buy_quote": 30266.53345 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1278, "close": 0.128, "volume": 229690.8, "close_time": 1776715199999, "quote_volume": 29559.64563, "trades": 155, "taker_buy_base": 107801.5, "taker_buy_quote": 13884.66803 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.128, "high": 0.1287, "low": 0.1273, "close": 0.1285, "volume": 268970.0, "close_time": 1776718799999, "quote_volume": 34361.7921, "trades": 194, "taker_buy_base": 101191.5, "taker_buy_quote": 12947.12114 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1276, "close": 0.1285, "volume": 304010.2, "close_time": 1776722399999, "quote_volume": 39015.86148, "trades": 173, "taker_buy_base": 119825.6, "taker_buy_quote": 15363.96904 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1278, "close": 0.1279, "volume": 64000.9, "close_time": 1776725999999, "quote_volume": 8192.69586, "trades": 74, "taker_buy_base": 17528.1, "taker_buy_quote": 2243.41774 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1277, "high": 0.1277, "low": 0.127, "close": 0.1273, "volume": 130395.6, "close_time": 1776729599999, "quote_volume": 16580.00211, "trades": 206, "taker_buy_base": 82645.7, "taker_buy_quote": 10504.35589 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1272, "high": 0.1274, "low": 0.1268, "close": 0.1271, "volume": 1118258.5, "close_time": 1776733199999, "quote_volume": 142052.62936, "trades": 154, "taker_buy_base": 1016777.8, "taker_buy_quote": 129151.42118 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.127, "high": 0.1273, "low": 0.1263, "close": 0.1263, "volume": 105263.1, "close_time": 1776736799999, "quote_volume": 13360.25835, "trades": 124, "taker_buy_base": 52760.6, "taker_buy_quote": 6697.76195 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1256, "close": 0.1261, "volume": 220390.9, "close_time": 1776740399999, "quote_volume": 27739.40458, "trades": 122, "taker_buy_base": 74463.4, "taker_buy_quote": 9381.27799 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1259, "high": 0.1267, "low": 0.1256, "close": 0.1264, "volume": 197664.1, "close_time": 1776743999999, "quote_volume": 24949.0966, "trades": 125, "taker_buy_base": 51203.1, "taker_buy_quote": 6460.8052 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1256, "close": 0.1258, "volume": 134916.8, "close_time": 1776747599999, "quote_volume": 17018.38318, "trades": 85, "taker_buy_base": 57161.4, "taker_buy_quote": 7211.92088 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1259, "high": 0.1268, "low": 0.1259, "close": 0.1267, "volume": 42271.0, "close_time": 1776751199999, "quote_volume": 5343.13553, "trades": 55, "taker_buy_base": 25690.8, "taker_buy_quote": 3245.46981 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1259, "close": 0.1267, "volume": 134048.9, "close_time": 1776754799999, "quote_volume": 17014.2139, "trades": 105, "taker_buy_base": 48137.3, "taker_buy_quote": 6113.21376 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1264, "close": 0.1264, "volume": 103035.0, "close_time": 1776758399999, "quote_volume": 13066.52341, "trades": 117, "taker_buy_base": 61883.4, "taker_buy_quote": 7847.24387 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1263, "close": 0.1265, "volume": 231929.9, "close_time": 1776761999999, "quote_volume": 29405.01583, "trades": 158, "taker_buy_base": 140875.6, "taker_buy_quote": 17862.79323 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1264, "close": 0.1274, "volume": 52369.9, "close_time": 1776765599999, "quote_volume": 6635.21113, "trades": 57, "taker_buy_base": 40455.0, "taker_buy_quote": 5125.06591 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1269, "close": 0.1271, "volume": 37148.3, "close_time": 1776769199999, "quote_volume": 4719.60979, "trades": 51, "taker_buy_base": 12570.7, "taker_buy_quote": 1598.14892 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1257, "close": 0.1263, "volume": 214597.4, "close_time": 1776772799999, "quote_volume": 27147.52048, "trades": 187, "taker_buy_base": 58117.4, "taker_buy_quote": 7350.38767 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1253, "close": 0.1256, "volume": 435947.4, "close_time": 1776776399999, "quote_volume": 54891.23029, "trades": 222, "taker_buy_base": 107756.5, "taker_buy_quote": 13560.76772 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1251, "close": 0.1259, "volume": 78041.0, "close_time": 1776779999999, "quote_volume": 9795.0936, "trades": 70, "taker_buy_base": 44223.0, "taker_buy_quote": 5549.57589 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.126, "high": 0.1277, "low": 0.1259, "close": 0.1266, "volume": 246137.3, "close_time": 1776783599999, "quote_volume": 31255.74775, "trades": 212, "taker_buy_base": 76806.1, "taker_buy_quote": 9750.36246 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.127, "high": 0.1283, "low": 0.1268, "close": 0.1282, "volume": 563058.3, "close_time": 1776787199999, "quote_volume": 71652.70118, "trades": 302, "taker_buy_base": 276850.3, "taker_buy_quote": 35271.31655 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1283, "high": 0.1288, "low": 0.1264, "close": 0.1265, "volume": 606529.5, "close_time": 1776790799999, "quote_volume": 77552.38964, "trades": 313, "taker_buy_base": 332314.4, "taker_buy_quote": 42513.36488 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1244, "close": 0.1251, "volume": 382214.0, "close_time": 1776794399999, "quote_volume": 47949.19489, "trades": 262, "taker_buy_base": 169796.6, "taker_buy_quote": 21300.89966 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1244, "close": 0.125, "volume": 347105.1, "close_time": 1776797999999, "quote_volume": 43396.32323, "trades": 140, "taker_buy_base": 154051.7, "taker_buy_quote": 19261.24948 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1252, "high": 0.1259, "low": 0.1232, "close": 0.1239, "volume": 255992.6, "close_time": 1776801599999, "quote_volume": 31899.65813, "trades": 292, "taker_buy_base": 118802.1, "taker_buy_quote": 14832.81296 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1238, "high": 0.125, "low": 0.1229, "close": 0.1242, "volume": 538836.1, "close_time": 1776805199999, "quote_volume": 66933.62518, "trades": 345, "taker_buy_base": 266861.4, "taker_buy_quote": 33137.00305 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1237, "close": 0.1243, "volume": 59114.4, "close_time": 1776808799999, "quote_volume": 7330.68835, "trades": 66, "taker_buy_base": 22329.2, "taker_buy_quote": 2768.43261 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.124, "high": 0.1243, "low": 0.1235, "close": 0.1241, "volume": 28055.0, "close_time": 1776812399999, "quote_volume": 3471.82845, "trades": 48, "taker_buy_base": 12294.3, "taker_buy_quote": 1521.86459 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.1243, "high": 0.1256, "low": 0.1243, "close": 0.1253, "volume": 161039.5, "close_time": 1776815999999, "quote_volume": 20168.68441, "trades": 138, "taker_buy_base": 56932.1, "taker_buy_quote": 7129.09966 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1249, "close": 0.125, "volume": 97772.8, "close_time": 1776819599999, "quote_volume": 12252.17937, "trades": 102, "taker_buy_base": 77763.4, "taker_buy_quote": 9744.52627 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1241, "close": 0.1246, "volume": 67496.2, "close_time": 1776823199999, "quote_volume": 8412.97381, "trades": 63, "taker_buy_base": 52693.2, "taker_buy_quote": 6568.13361 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1245, "high": 0.1278, "low": 0.1241, "close": 0.1274, "volume": 490614.4, "close_time": 1776826799999, "quote_volume": 61687.38073, "trades": 390, "taker_buy_base": 235147.9, "taker_buy_quote": 29698.52093 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1274, "high": 0.1278, "low": 0.1269, "close": 0.1277, "volume": 218049.6, "close_time": 1776830399999, "quote_volume": 27740.1939, "trades": 168, "taker_buy_base": 120216.4, "taker_buy_quote": 15284.6539 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1277, "high": 0.1283, "low": 0.1272, "close": 0.1281, "volume": 240315.6, "close_time": 1776833999999, "quote_volume": 30744.8084, "trades": 135, "taker_buy_base": 152994.4, "taker_buy_quote": 19567.1759 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1281, "high": 0.1306, "low": 0.1279, "close": 0.1293, "volume": 884950.0, "close_time": 1776837599999, "quote_volume": 114803.6729, "trades": 566, "taker_buy_base": 559821.1, "taker_buy_quote": 72618.0281 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1292, "high": 0.1294, "low": 0.1285, "close": 0.1288, "volume": 233398.1, "close_time": 1776841199999, "quote_volume": 30069.93348, "trades": 158, "taker_buy_base": 143702.0, "taker_buy_quote": 18511.28976 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1283, "close": 0.1284, "volume": 132103.6, "close_time": 1776844799999, "quote_volume": 16990.88609, "trades": 92, "taker_buy_base": 51504.6, "taker_buy_quote": 6623.78924 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1283, "high": 0.1289, "low": 0.1283, "close": 0.1287, "volume": 143652.2, "close_time": 1776848399999, "quote_volume": 18495.49729, "trades": 103, "taker_buy_base": 60939.3, "taker_buy_quote": 7844.75199 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1276, "close": 0.1278, "volume": 101566.8, "close_time": 1776851999999, "quote_volume": 13050.9268, "trades": 161, "taker_buy_base": 73023.8, "taker_buy_quote": 9392.35252 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.1278, "high": 0.1285, "low": 0.1276, "close": 0.1285, "volume": 122311.4, "close_time": 1776855599999, "quote_volume": 15696.62728, "trades": 85, "taker_buy_base": 56353.0, "taker_buy_quote": 7226.37827 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1286, "high": 0.1288, "low": 0.1271, "close": 0.1277, "volume": 137980.1, "close_time": 1776859199999, "quote_volume": 17651.39746, "trades": 146, "taker_buy_base": 84133.0, "taker_buy_quote": 10758.27498 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1267, "close": 0.1276, "volume": 114968.1, "close_time": 1776862799999, "quote_volume": 14641.61874, "trades": 116, "taker_buy_base": 69886.6, "taker_buy_quote": 8904.21226 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1267, "close": 0.1267, "volume": 247511.9, "close_time": 1776866399999, "quote_volume": 31478.22709, "trades": 181, "taker_buy_base": 113463.9, "taker_buy_quote": 14434.16217 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1268, "high": 0.1281, "low": 0.1268, "close": 0.1279, "volume": 281432.1, "close_time": 1776869999999, "quote_volume": 35885.71327, "trades": 172, "taker_buy_base": 164173.0, "taker_buy_quote": 20924.67775 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1272, "close": 0.1273, "volume": 252689.9, "close_time": 1776873599999, "quote_volume": 32295.18721, "trades": 177, "taker_buy_base": 154518.8, "taker_buy_quote": 19763.35193 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1272, "high": 0.129, "low": 0.1271, "close": 0.1289, "volume": 228081.2, "close_time": 1776877199999, "quote_volume": 29114.17873, "trades": 172, "taker_buy_base": 82703.3, "taker_buy_quote": 10568.20475 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1288, "high": 0.1322, "low": 0.1288, "close": 0.1317, "volume": 1186899.2, "close_time": 1776880799999, "quote_volume": 155194.75208, "trades": 638, "taker_buy_base": 583411.9, "taker_buy_quote": 76344.15309 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1319, "high": 0.1339, "low": 0.1313, "close": 0.1323, "volume": 752752.5, "close_time": 1776884399999, "quote_volume": 99713.47479, "trades": 574, "taker_buy_base": 411477.3, "taker_buy_quote": 54516.69964 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1321, "high": 0.1325, "low": 0.13, "close": 0.131, "volume": 731580.3, "close_time": 1776887999999, "quote_volume": 96170.36132, "trades": 421, "taker_buy_base": 387695.8, "taker_buy_quote": 50978.48386 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1297, "close": 0.1298, "volume": 560419.7, "close_time": 1776891599999, "quote_volume": 73067.58029, "trades": 330, "taker_buy_base": 288062.4, "taker_buy_quote": 37582.04669 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.1302, "high": 0.1324, "low": 0.13, "close": 0.1324, "volume": 327617.0, "close_time": 1776895199999, "quote_volume": 43009.61046, "trades": 197, "taker_buy_base": 186760.4, "taker_buy_quote": 24485.2108 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1302, "close": 0.1308, "volume": 241527.4, "close_time": 1776898799999, "quote_volume": 31640.46744, "trades": 171, "taker_buy_base": 115840.4, "taker_buy_quote": 15153.75685 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1285, "close": 0.1286, "volume": 372121.0, "close_time": 1776902399999, "quote_volume": 48421.87196, "trades": 278, "taker_buy_base": 179293.4, "taker_buy_quote": 23368.13996 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1258, "close": 0.127, "volume": 828320.5, "close_time": 1776905999999, "quote_volume": 105706.66348, "trades": 617, "taker_buy_base": 423877.2, "taker_buy_quote": 54110.78203 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.127, "high": 0.1271, "low": 0.1258, "close": 0.1271, "volume": 166500.4, "close_time": 1776909599999, "quote_volume": 21053.26771, "trades": 158, "taker_buy_base": 75257.9, "taker_buy_quote": 9526.68004 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 1590.7, "close_time": 1776913199999, "quote_volume": 201.40331, "trades": 3, "taker_buy_base": 1176.9, "taker_buy_quote": 148.99554 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1252, "high": 0.1256, "low": 0.125, "close": 0.125, "volume": 46545.6, "close_time": 1776916799999, "quote_volume": 5825.9337, "trades": 37, "taker_buy_base": 21058.0, "taker_buy_quote": 2638.67134 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1237, "close": 0.1242, "volume": 166061.3, "close_time": 1776920399999, "quote_volume": 20596.86797, "trades": 97, "taker_buy_base": 85213.8, "taker_buy_quote": 10575.38506 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1248, "close": 0.125, "volume": 58008.6, "close_time": 1776923999999, "quote_volume": 7257.50484, "trades": 28, "taker_buy_base": 12305.1, "taker_buy_quote": 1539.40332 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.3305, "high": 0.3341, "low": 0.325, "close": 0.3279, "volume": 644659.1, "close_time": 1745395199999, "quote_volume": 212282.88938, "trades": 1827, "taker_buy_base": 276045.9, "taker_buy_quote": 90935.6093 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.3274, "high": 0.3322, "low": 0.3256, "close": 0.3301, "volume": 613477.5, "close_time": 1745409599999, "quote_volume": 202224.85937, "trades": 1722, "taker_buy_base": 251507.2, "taker_buy_quote": 82912.29248 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.3303, "high": 0.3347, "low": 0.3226, "close": 0.3293, "volume": 2274381.5, "close_time": 1745423999999, "quote_volume": 751468.10978, "trades": 13736, "taker_buy_base": 1050152.1, "taker_buy_quote": 347076.33741 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.3293, "high": 0.3441, "low": 0.3262, "close": 0.3344, "volume": 1922097.0, "close_time": 1745438399999, "quote_volume": 644559.95906, "trades": 9307, "taker_buy_base": 1055621.0, "taker_buy_quote": 353843.80238 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.3348, "high": 0.3411, "low": 0.3339, "close": 0.3392, "volume": 634570.1, "close_time": 1745452799999, "quote_volume": 213997.6964, "trades": 1527, "taker_buy_base": 304968.4, "taker_buy_quote": 102897.7474 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3392, "high": 0.3413, "low": 0.3315, "close": 0.3321, "volume": 615621.7, "close_time": 1745467199999, "quote_volume": 207487.90527, "trades": 2002, "taker_buy_base": 308364.1, "taker_buy_quote": 103986.26433 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.332, "high": 0.3365, "low": 0.3285, "close": 0.3303, "volume": 526593.7, "close_time": 1745481599999, "quote_volume": 175192.28394, "trades": 1831, "taker_buy_base": 245662.4, "taker_buy_quote": 81761.52614 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.3303, "high": 0.3341, "low": 0.3251, "close": 0.334, "volume": 1011655.4, "close_time": 1745495999999, "quote_volume": 333256.09246, "trades": 4393, "taker_buy_base": 420439.2, "taker_buy_quote": 138710.60166 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.334, "high": 0.3448, "low": 0.3318, "close": 0.3412, "volume": 1526372.2, "close_time": 1745510399999, "quote_volume": 517781.78326, "trades": 4526, "taker_buy_base": 742790.8, "taker_buy_quote": 252181.03255 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.3415, "high": 0.3438, "low": 0.3326, "close": 0.3383, "volume": 1661695.3, "close_time": 1745524799999, "quote_volume": 560938.95333, "trades": 4718, "taker_buy_base": 702374.4, "taker_buy_quote": 237066.06548 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.3379, "high": 0.3432, "low": 0.3375, "close": 0.3421, "volume": 506291.4, "close_time": 1745539199999, "quote_volume": 172021.96002, "trades": 1394, "taker_buy_base": 281388.1, "taker_buy_quote": 95608.52534 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3419, "high": 0.3462, "low": 0.3355, "close": 0.3391, "volume": 416424.7, "close_time": 1745553599999, "quote_volume": 141963.88078, "trades": 1296, "taker_buy_base": 234458.8, "taker_buy_quote": 79986.72781 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.3385, "high": 0.3482, "low": 0.3385, "close": 0.3456, "volume": 495166.2, "close_time": 1745567999999, "quote_volume": 170319.99639, "trades": 1200, "taker_buy_base": 253634.6, "taker_buy_quote": 87268.69369 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.3462, "high": 0.3498, "low": 0.3438, "close": 0.3467, "volume": 626510.5, "close_time": 1745582399999, "quote_volume": 217411.50496, "trades": 1726, "taker_buy_base": 319567.5, "taker_buy_quote": 110879.04764 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.3471, "high": 0.3532, "low": 0.3409, "close": 0.3484, "volume": 870286.4, "close_time": 1745596799999, "quote_volume": 301866.38961, "trades": 3378, "taker_buy_base": 480172.8, "taker_buy_quote": 166525.29765 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.3486, "high": 0.349, "low": 0.3435, "close": 0.3454, "volume": 714431.2, "close_time": 1745611199999, "quote_volume": 247131.43388, "trades": 1958, "taker_buy_base": 224033.6, "taker_buy_quote": 77568.51469 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.3454, "high": 0.3488, "low": 0.3441, "close": 0.3466, "volume": 473641.2, "close_time": 1745625599999, "quote_volume": 164418.27604, "trades": 1115, "taker_buy_base": 291057.0, "taker_buy_quote": 101033.55733 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3466, "high": 0.3565, "low": 0.3466, "close": 0.3516, "volume": 479644.2, "close_time": 1745639999999, "quote_volume": 169100.8941, "trades": 1480, "taker_buy_base": 286497.4, "taker_buy_quote": 100928.27375 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.3515, "high": 0.3551, "low": 0.3484, "close": 0.352, "volume": 904610.4, "close_time": 1745654399999, "quote_volume": 318294.94146, "trades": 2691, "taker_buy_base": 470684.4, "taker_buy_quote": 165629.94976 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.3519, "high": 0.358, "low": 0.3458, "close": 0.3462, "volume": 571406.2, "close_time": 1745668799999, "quote_volume": 201433.41594, "trades": 1837, "taker_buy_base": 303704.1, "taker_buy_quote": 107197.85456 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.3467, "high": 0.3517, "low": 0.3425, "close": 0.3515, "volume": 415876.5, "close_time": 1745683199999, "quote_volume": 144172.99852, "trades": 1102, "taker_buy_base": 225640.1, "taker_buy_quote": 78250.53119 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.3511, "high": 0.3521, "low": 0.3489, "close": 0.3504, "volume": 273770.8, "close_time": 1745697599999, "quote_volume": 95971.88634, "trades": 680, "taker_buy_base": 148484.8, "taker_buy_quote": 52062.54845 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.3512, "high": 0.3536, "low": 0.3487, "close": 0.3526, "volume": 218329.2, "close_time": 1745711999999, "quote_volume": 76787.64745, "trades": 806, "taker_buy_base": 107468.0, "taker_buy_quote": 37822.79842 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3528, "high": 0.3634, "low": 0.3443, "close": 0.3459, "volume": 1401061.3, "close_time": 1745726399999, "quote_volume": 494478.9725, "trades": 4500, "taker_buy_base": 648268.9, "taker_buy_quote": 229560.84904 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.346, "high": 0.3469, "low": 0.3383, "close": 0.3422, "volume": 471474.3, "close_time": 1745740799999, "quote_volume": 160978.29515, "trades": 1322, "taker_buy_base": 236094.6, "taker_buy_quote": 80594.34496 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.3423, "high": 0.3456, "low": 0.3391, "close": 0.3391, "volume": 577323.5, "close_time": 1745755199999, "quote_volume": 197695.50831, "trades": 2042, "taker_buy_base": 247190.7, "taker_buy_quote": 84674.09158 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.339, "high": 0.3405, "low": 0.3327, "close": 0.3353, "volume": 578930.4, "close_time": 1745769599999, "quote_volume": 194988.42043, "trades": 3578, "taker_buy_base": 266534.5, "taker_buy_quote": 89850.64895 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.3352, "high": 0.3396, "low": 0.3329, "close": 0.3396, "volume": 403804.1, "close_time": 1745783999999, "quote_volume": 135872.61817, "trades": 1136, "taker_buy_base": 179736.9, "taker_buy_quote": 60498.93424 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.3398, "high": 0.3398, "low": 0.3355, "close": 0.3359, "volume": 382805.0, "close_time": 1745798399999, "quote_volume": 129335.97008, "trades": 1000, "taker_buy_base": 188262.1, "taker_buy_quote": 63602.59362 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3361, "high": 0.3369, "low": 0.3275, "close": 0.3363, "volume": 381991.2, "close_time": 1745812799999, "quote_volume": 126887.8642, "trades": 1311, "taker_buy_base": 207732.9, "taker_buy_quote": 68986.91888 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.3366, "high": 0.3454, "low": 0.3366, "close": 0.3446, "volume": 473444.5, "close_time": 1745827199999, "quote_volume": 161658.15337, "trades": 1381, "taker_buy_base": 269197.0, "taker_buy_quote": 91998.87945 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.3446, "high": 0.3485, "low": 0.3385, "close": 0.3444, "volume": 1064246.5, "close_time": 1745841599999, "quote_volume": 366482.00884, "trades": 3094, "taker_buy_base": 490785.6, "taker_buy_quote": 168962.2846 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.3447, "high": 0.3449, "low": 0.3292, "close": 0.3316, "volume": 516671.3, "close_time": 1745855999999, "quote_volume": 174505.7232, "trades": 2316, "taker_buy_base": 251823.1, "taker_buy_quote": 85116.91182 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.3319, "high": 0.3419, "low": 0.3291, "close": 0.3402, "volume": 631251.2, "close_time": 1745870399999, "quote_volume": 212255.21774, "trades": 1728, "taker_buy_base": 345175.8, "taker_buy_quote": 116134.14502 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.3404, "high": 0.3411, "low": 0.3345, "close": 0.3357, "volume": 570174.0, "close_time": 1745884799999, "quote_volume": 192632.88248, "trades": 3334, "taker_buy_base": 291375.6, "taker_buy_quote": 98440.22324 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3361, "high": 0.3385, "low": 0.3324, "close": 0.3363, "volume": 348438.1, "close_time": 1745899199999, "quote_volume": 116990.41087, "trades": 1928, "taker_buy_base": 149752.4, "taker_buy_quote": 50297.80634 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.3364, "high": 0.3416, "low": 0.332, "close": 0.341, "volume": 859071.6, "close_time": 1745913599999, "quote_volume": 290202.30242, "trades": 2155, "taker_buy_base": 475416.4, "taker_buy_quote": 160673.43573 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.3412, "high": 0.3429, "low": 0.3363, "close": 0.3377, "volume": 732060.2, "close_time": 1745927999999, "quote_volume": 249027.43819, "trades": 2446, "taker_buy_base": 326772.6, "taker_buy_quote": 111256.76743 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.3376, "high": 0.3395, "low": 0.3322, "close": 0.3353, "volume": 607779.2, "close_time": 1745942399999, "quote_volume": 204105.44363, "trades": 1715, "taker_buy_base": 321409.5, "taker_buy_quote": 107954.11335 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.3352, "high": 0.3392, "low": 0.3339, "close": 0.3357, "volume": 455975.4, "close_time": 1745956799999, "quote_volume": 153680.73159, "trades": 1795, "taker_buy_base": 172585.8, "taker_buy_quote": 58135.77229 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.3358, "high": 0.3362, "low": 0.3243, "close": 0.3278, "volume": 476992.6, "close_time": 1745971199999, "quote_volume": 157464.38906, "trades": 1880, "taker_buy_base": 222637.7, "taker_buy_quote": 73547.83162 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3278, "high": 0.3305, "low": 0.3249, "close": 0.3292, "volume": 254463.7, "close_time": 1745985599999, "quote_volume": 83454.37195, "trades": 949, "taker_buy_base": 126403.5, "taker_buy_quote": 41483.03055 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.3294, "high": 0.3302, "low": 0.3249, "close": 0.326, "volume": 174269.6, "close_time": 1745999999999, "quote_volume": 57142.58153, "trades": 657, "taker_buy_base": 59007.0, "taker_buy_quote": 19352.40513 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.3258, "high": 0.335, "low": 0.3251, "close": 0.335, "volume": 476316.8, "close_time": 1746014399999, "quote_volume": 158058.78491, "trades": 1803, "taker_buy_base": 310121.1, "taker_buy_quote": 102857.57912 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.3348, "high": 0.3348, "low": 0.3151, "close": 0.3234, "volume": 904627.2, "close_time": 1746028799999, "quote_volume": 292223.70008, "trades": 3769, "taker_buy_base": 370666.6, "taker_buy_quote": 119546.3052 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.3227, "high": 0.3269, "low": 0.3189, "close": 0.3248, "volume": 547887.4, "close_time": 1746043199999, "quote_volume": 176833.5672, "trades": 1946, "taker_buy_base": 319155.1, "taker_buy_quote": 103031.04221 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.3249, "high": 0.3309, "low": 0.3248, "close": 0.3259, "volume": 510292.9, "close_time": 1746057599999, "quote_volume": 167497.60316, "trades": 1729, "taker_buy_base": 234609.6, "taker_buy_quote": 76959.59839 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3264, "high": 0.3305, "low": 0.3258, "close": 0.3276, "volume": 223499.5, "close_time": 1746071999999, "quote_volume": 73469.10623, "trades": 879, "taker_buy_base": 98715.8, "taker_buy_quote": 32464.93097 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.3276, "high": 0.3314, "low": 0.3265, "close": 0.3309, "volume": 215826.6, "close_time": 1746086399999, "quote_volume": 71008.27283, "trades": 1025, "taker_buy_base": 91057.0, "taker_buy_quote": 29958.25376 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.3308, "high": 0.3409, "low": 0.3303, "close": 0.3404, "volume": 710659.8, "close_time": 1746100799999, "quote_volume": 239337.09911, "trades": 3209, "taker_buy_base": 390074.3, "taker_buy_quote": 131179.01663 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3404, "high": 0.3449, "low": 0.3355, "close": 0.3404, "volume": 927341.7, "close_time": 1746115199999, "quote_volume": 315609.55675, "trades": 3905, "taker_buy_base": 434535.2, "taker_buy_quote": 148122.78103 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.3408, "high": 0.3439, "low": 0.3379, "close": 0.3399, "volume": 403148.2, "close_time": 1746129599999, "quote_volume": 137401.97136, "trades": 1591, "taker_buy_base": 192106.0, "taker_buy_quote": 65532.76772 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.3403, "high": 0.3428, "low": 0.338, "close": 0.3394, "volume": 236980.9, "close_time": 1746143999999, "quote_volume": 80797.72266, "trades": 1075, "taker_buy_base": 123859.8, "taker_buy_quote": 42261.21864 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3393, "high": 0.3455, "low": 0.3388, "close": 0.3428, "volume": 243809.9, "close_time": 1746158399999, "quote_volume": 83514.32906, "trades": 1490, "taker_buy_base": 127696.9, "taker_buy_quote": 43760.62724 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.3433, "high": 0.3435, "low": 0.334, "close": 0.3342, "volume": 396643.6, "close_time": 1746172799999, "quote_volume": 134137.39793, "trades": 3113, "taker_buy_base": 218345.4, "taker_buy_quote": 73848.19243 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.3342, "high": 0.3387, "low": 0.3341, "close": 0.3354, "volume": 307744.8, "close_time": 1746187199999, "quote_volume": 103605.95562, "trades": 2675, "taker_buy_base": 186832.0, "taker_buy_quote": 62897.32916 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.3354, "high": 0.3413, "low": 0.334, "close": 0.3378, "volume": 486120.1, "close_time": 1746201599999, "quote_volume": 164231.51039, "trades": 2195, "taker_buy_base": 223193.3, "taker_buy_quote": 75401.75287 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.3382, "high": 0.3432, "low": 0.3351, "close": 0.3373, "volume": 467296.5, "close_time": 1746215999999, "quote_volume": 158735.78941, "trades": 1725, "taker_buy_base": 218077.6, "taker_buy_quote": 74175.64786 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3368, "high": 0.3423, "low": 0.336, "close": 0.3389, "volume": 407504.6, "close_time": 1746230399999, "quote_volume": 137897.17303, "trades": 2577, "taker_buy_base": 179814.0, "taker_buy_quote": 60822.70078 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.339, "high": 0.3399, "low": 0.3355, "close": 0.3375, "volume": 208747.6, "close_time": 1746244799999, "quote_volume": 70534.05848, "trades": 1432, "taker_buy_base": 116518.3, "taker_buy_quote": 39351.86695 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.3375, "high": 0.3378, "low": 0.3318, "close": 0.3327, "volume": 145370.8, "close_time": 1746259199999, "quote_volume": 48560.2698, "trades": 634, "taker_buy_base": 65399.3, "taker_buy_quote": 21845.9177 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.3326, "high": 0.3332, "low": 0.3262, "close": 0.3264, "volume": 253479.4, "close_time": 1746273599999, "quote_volume": 83574.6819, "trades": 1035, "taker_buy_base": 104953.0, "taker_buy_quote": 34648.18628 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.3262, "high": 0.3356, "low": 0.3262, "close": 0.3302, "volume": 322902.4, "close_time": 1746287999999, "quote_volume": 107209.91914, "trades": 2127, "taker_buy_base": 115306.0, "taker_buy_quote": 38283.20552 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.3301, "high": 0.3301, "low": 0.316, "close": 0.3246, "volume": 991779.6, "close_time": 1746302399999, "quote_volume": 319601.36581, "trades": 4178, "taker_buy_base": 385010.4, "taker_buy_quote": 124018.74322 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.3247, "high": 0.3248, "low": 0.3197, "close": 0.3197, "volume": 486680.6, "close_time": 1746316799999, "quote_volume": 156580.52572, "trades": 1835, "taker_buy_base": 148310.6, "taker_buy_quote": 47818.05944 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3195, "high": 0.3227, "low": 0.3171, "close": 0.3177, "volume": 192408.0, "close_time": 1746331199999, "quote_volume": 61489.90409, "trades": 1565, "taker_buy_base": 99476.0, "taker_buy_quote": 31806.5498 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.3177, "high": 0.3232, "low": 0.3165, "close": 0.3195, "volume": 231839.9, "close_time": 1746345599999, "quote_volume": 74189.05577, "trades": 1385, "taker_buy_base": 107729.9, "taker_buy_quote": 34429.30151 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.3195, "high": 0.3196, "low": 0.3157, "close": 0.3175, "volume": 202244.1, "close_time": 1746359999999, "quote_volume": 64152.66302, "trades": 899, "taker_buy_base": 82522.3, "taker_buy_quote": 26190.39814 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.3182, "high": 0.3187, "low": 0.3136, "close": 0.3148, "volume": 223635.6, "close_time": 1746374399999, "quote_volume": 70699.45553, "trades": 716, "taker_buy_base": 94210.7, "taker_buy_quote": 29805.73683 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.3152, "high": 0.3152, "low": 0.3098, "close": 0.3127, "volume": 414502.2, "close_time": 1746388799999, "quote_volume": 129508.76629, "trades": 1279, "taker_buy_base": 213574.9, "taker_buy_quote": 66791.95727 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.3128, "high": 0.3157, "low": 0.3095, "close": 0.3106, "volume": 544596.9, "close_time": 1746403199999, "quote_volume": 169780.84518, "trades": 2154, "taker_buy_base": 269844.0, "taker_buy_quote": 84140.60632 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.3108, "high": 0.3162, "low": 0.3087, "close": 0.314, "volume": 263808.5, "close_time": 1746417599999, "quote_volume": 82621.5871, "trades": 1309, "taker_buy_base": 109775.7, "taker_buy_quote": 34398.38068 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.3142, "high": 0.3197, "low": 0.3139, "close": 0.3197, "volume": 311224.6, "close_time": 1746431999999, "quote_volume": 98815.15287, "trades": 975, "taker_buy_base": 174808.9, "taker_buy_quote": 55461.82758 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.3197, "high": 0.321, "low": 0.3103, "close": 0.3113, "volume": 336649.9, "close_time": 1746446399999, "quote_volume": 106422.80004, "trades": 1186, "taker_buy_base": 184077.9, "taker_buy_quote": 58251.72019 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.3112, "high": 0.3132, "low": 0.3075, "close": 0.3095, "volume": 548816.5, "close_time": 1746460799999, "quote_volume": 170713.50795, "trades": 1639, "taker_buy_base": 197817.8, "taker_buy_quote": 61543.51986 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.3097, "high": 0.3158, "low": 0.3092, "close": 0.3107, "volume": 481988.2, "close_time": 1746475199999, "quote_volume": 150359.40346, "trades": 1741, "taker_buy_base": 238521.7, "taker_buy_quote": 74374.0813 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.311, "high": 0.3137, "low": 0.3057, "close": 0.3111, "volume": 554896.8, "close_time": 1746489599999, "quote_volume": 172120.45843, "trades": 2083, "taker_buy_base": 267141.7, "taker_buy_quote": 82971.94093 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3111, "high": 0.3122, "low": 0.305, "close": 0.3109, "volume": 289753.7, "close_time": 1746503999999, "quote_volume": 89586.82796, "trades": 1423, "taker_buy_base": 131428.0, "taker_buy_quote": 40637.47651 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.3109, "high": 0.312, "low": 0.3078, "close": 0.3085, "volume": 327270.0, "close_time": 1746518399999, "quote_volume": 101302.56249, "trades": 1294, "taker_buy_base": 185759.9, "taker_buy_quote": 57512.11492 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.3082, "high": 0.3082, "low": 0.2991, "close": 0.3013, "volume": 648420.7, "close_time": 1746532799999, "quote_volume": 197050.73111, "trades": 3304, "taker_buy_base": 312127.3, "taker_buy_quote": 94942.69976 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.3012, "high": 0.305, "low": 0.2979, "close": 0.3012, "volume": 742614.5, "close_time": 1746547199999, "quote_volume": 223922.76951, "trades": 3818, "taker_buy_base": 361413.3, "taker_buy_quote": 109006.24226 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.3012, "high": 0.3069, "low": 0.2995, "close": 0.3036, "volume": 721737.9, "close_time": 1746561599999, "quote_volume": 218089.61245, "trades": 2921, "taker_buy_base": 384288.9, "taker_buy_quote": 116114.02006 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.3037, "high": 0.3091, "low": 0.2948, "close": 0.3083, "volume": 751140.8, "close_time": 1746575999999, "quote_volume": 226706.56748, "trades": 2406, "taker_buy_base": 373386.2, "taker_buy_quote": 112755.35241 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3081, "high": 0.3119, "low": 0.304, "close": 0.3068, "volume": 647458.8, "close_time": 1746590399999, "quote_volume": 200280.52459, "trades": 1912, "taker_buy_base": 298679.9, "taker_buy_quote": 92399.17385 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.3072, "high": 0.3088, "low": 0.3044, "close": 0.3085, "volume": 425665.3, "close_time": 1746604799999, "quote_volume": 130586.05539, "trades": 1449, "taker_buy_base": 172862.9, "taker_buy_quote": 53083.63148 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.3085, "high": 0.31, "low": 0.306, "close": 0.3077, "volume": 746495.8, "close_time": 1746619199999, "quote_volume": 230112.12141, "trades": 1918, "taker_buy_base": 403127.8, "taker_buy_quote": 124261.67121 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.3081, "high": 0.3081, "low": 0.3011, "close": 0.3019, "volume": 915175.7, "close_time": 1746633599999, "quote_volume": 278835.55916, "trades": 2260, "taker_buy_base": 442339.5, "taker_buy_quote": 134799.39994 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.302, "high": 0.3105, "low": 0.2986, "close": 0.3017, "volume": 1941148.4, "close_time": 1746647999999, "quote_volume": 590231.42645, "trades": 6783, "taker_buy_base": 1004419.5, "taker_buy_quote": 305538.58696 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.3016, "high": 0.313, "low": 0.301, "close": 0.311, "volume": 675819.8, "close_time": 1746662399999, "quote_volume": 207480.35332, "trades": 2975, "taker_buy_base": 383474.1, "taker_buy_quote": 117831.55616 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.311, "high": 0.3262, "low": 0.3107, "close": 0.3259, "volume": 1196955.1, "close_time": 1746676799999, "quote_volume": 379812.75618, "trades": 4633, "taker_buy_base": 618000.0, "taker_buy_quote": 196270.03908 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.3262, "high": 0.3321, "low": 0.3251, "close": 0.3307, "volume": 1250966.5, "close_time": 1746691199999, "quote_volume": 410928.44551, "trades": 2963, "taker_buy_base": 712812.9, "taker_buy_quote": 234176.39996 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.331, "high": 0.3336, "low": 0.3294, "close": 0.332, "volume": 1326762.6, "close_time": 1746705599999, "quote_volume": 439511.35407, "trades": 3024, "taker_buy_base": 623632.2, "taker_buy_quote": 206694.64917 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.332, "high": 0.349, "low": 0.3318, "close": 0.3457, "volume": 2020513.3, "close_time": 1746719999999, "quote_volume": 683996.14678, "trades": 5054, "taker_buy_base": 1192671.1, "taker_buy_quote": 404079.49153 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.3458, "high": 0.3565, "low": 0.3442, "close": 0.3539, "volume": 1679833.0, "close_time": 1746734399999, "quote_volume": 586490.34785, "trades": 4414, "taker_buy_base": 930994.7, "taker_buy_quote": 325323.8538 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.3544, "high": 0.3673, "low": 0.3527, "close": 0.3625, "volume": 1826712.2, "close_time": 1746748799999, "quote_volume": 656587.74337, "trades": 5247, "taker_buy_base": 863516.2, "taker_buy_quote": 310484.38677 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.3625, "high": 0.3684, "low": 0.3601, "close": 0.361, "volume": 922374.9, "close_time": 1746763199999, "quote_volume": 336001.05596, "trades": 2805, "taker_buy_base": 435620.5, "taker_buy_quote": 158759.76817 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.361, "high": 0.3815, "low": 0.3608, "close": 0.3774, "volume": 1691413.2, "close_time": 1746777599999, "quote_volume": 626241.63737, "trades": 5310, "taker_buy_base": 766254.7, "taker_buy_quote": 283783.88789 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.3773, "high": 0.3934, "low": 0.3684, "close": 0.3786, "volume": 3306420.2, "close_time": 1746791999999, "quote_volume": 1255515.10114, "trades": 17529, "taker_buy_base": 1626039.5, "taker_buy_quote": 619099.2656 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3787, "high": 0.385, "low": 0.3704, "close": 0.3752, "volume": 1728835.5, "close_time": 1746806399999, "quote_volume": 652873.75777, "trades": 8909, "taker_buy_base": 795389.6, "taker_buy_quote": 300482.01577 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.3755, "high": 0.3793, "low": 0.3704, "close": 0.3729, "volume": 1063882.8, "close_time": 1746820799999, "quote_volume": 399079.12889, "trades": 4444, "taker_buy_base": 429743.7, "taker_buy_quote": 161210.11612 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.373, "high": 0.3788, "low": 0.3721, "close": 0.3788, "volume": 736322.4, "close_time": 1746835199999, "quote_volume": 276792.69143, "trades": 3642, "taker_buy_base": 350000.1, "taker_buy_quote": 131547.63442 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3786, "high": 0.3845, "low": 0.3729, "close": 0.3807, "volume": 604795.8, "close_time": 1746849599999, "quote_volume": 229437.77918, "trades": 4039, "taker_buy_base": 292360.8, "taker_buy_quote": 110847.10756 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.3806, "high": 0.392, "low": 0.3764, "close": 0.3894, "volume": 1573638.0, "close_time": 1746863999999, "quote_volume": 607200.81131, "trades": 4768, "taker_buy_base": 699967.9, "taker_buy_quote": 269913.66317 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.39, "high": 0.4022, "low": 0.3846, "close": 0.3928, "volume": 2720261.0, "close_time": 1746878399999, "quote_volume": 1073783.39002, "trades": 13953, "taker_buy_base": 1467400.7, "taker_buy_quote": 579869.59881 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.393, "high": 0.4176, "low": 0.393, "close": 0.4168, "volume": 3334095.4, "close_time": 1746892799999, "quote_volume": 1361387.48082, "trades": 17828, "taker_buy_base": 1689788.7, "taker_buy_quote": 689986.73747 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.4167, "high": 0.4432, "low": 0.4145, "close": 0.4355, "volume": 5514164.5, "close_time": 1746907199999, "quote_volume": 2356996.37118, "trades": 26841, "taker_buy_base": 2696698.5, "taker_buy_quote": 1155153.34465 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.4355, "high": 0.4974, "low": 0.4296, "close": 0.4841, "volume": 7664005.0, "close_time": 1746921599999, "quote_volume": 3605215.62265, "trades": 39861, "taker_buy_base": 4116977.0, "taker_buy_quote": 1935047.72468 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.484, "high": 0.5048, "low": 0.4635, "close": 0.4796, "volume": 4363437.5, "close_time": 1746935999999, "quote_volume": 2107426.1886, "trades": 18297, "taker_buy_base": 2124881.4, "taker_buy_quote": 1026756.79178 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4796, "high": 0.4841, "low": 0.4546, "close": 0.4591, "volume": 3057446.7, "close_time": 1746950399999, "quote_volume": 1443612.62309, "trades": 11530, "taker_buy_base": 1496291.3, "taker_buy_quote": 707761.28854 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.4588, "high": 0.4707, "low": 0.4558, "close": 0.4667, "volume": 2320146.1, "close_time": 1746964799999, "quote_volume": 1073093.4016, "trades": 6316, "taker_buy_base": 1126595.9, "taker_buy_quote": 521169.16292 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4665, "high": 0.4666, "low": 0.4427, "close": 0.4469, "volume": 1568394.2, "close_time": 1746979199999, "quote_volume": 711340.87689, "trades": 5948, "taker_buy_base": 775614.7, "taker_buy_quote": 351600.00747 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4469, "high": 0.4619, "low": 0.4401, "close": 0.454, "volume": 1793340.2, "close_time": 1746993599999, "quote_volume": 811363.56861, "trades": 7329, "taker_buy_base": 830512.2, "taker_buy_quote": 376647.09131 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.454, "high": 0.4573, "low": 0.446, "close": 0.4515, "volume": 925293.6, "close_time": 1747007999999, "quote_volume": 417639.86384, "trades": 3549, "taker_buy_base": 462709.8, "taker_buy_quote": 208966.13136 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4511, "high": 0.4612, "low": 0.4473, "close": 0.4602, "volume": 1267096.2, "close_time": 1747022399999, "quote_volume": 576273.58674, "trades": 6474, "taker_buy_base": 658195.2, "taker_buy_quote": 299376.75023 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.4602, "high": 0.4804, "low": 0.4486, "close": 0.463, "volume": 2737579.7, "close_time": 1747036799999, "quote_volume": 1267506.85807, "trades": 13327, "taker_buy_base": 1441292.2, "taker_buy_quote": 667105.80027 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.4631, "high": 0.4736, "low": 0.4533, "close": 0.4547, "volume": 1892270.7, "close_time": 1747051199999, "quote_volume": 881098.81896, "trades": 7823, "taker_buy_base": 980958.9, "taker_buy_quote": 456666.81233 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.455, "high": 0.4682, "low": 0.4366, "close": 0.4396, "volume": 1979923.7, "close_time": 1747065599999, "quote_volume": 891299.58481, "trades": 10537, "taker_buy_base": 960684.8, "taker_buy_quote": 433276.97208 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.4396, "high": 0.4467, "low": 0.4154, "close": 0.4268, "volume": 2897237.0, "close_time": 1747079999999, "quote_volume": 1248199.1698, "trades": 14761, "taker_buy_base": 1374712.8, "taker_buy_quote": 592613.4347 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.4266, "high": 0.4347, "low": 0.424, "close": 0.4305, "volume": 919838.8, "close_time": 1747094399999, "quote_volume": 395747.71231, "trades": 3043, "taker_buy_base": 509231.0, "taker_buy_quote": 219155.58748 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4305, "high": 0.4308, "low": 0.4066, "close": 0.4091, "volume": 1840972.4, "close_time": 1747108799999, "quote_volume": 768996.18641, "trades": 8396, "taker_buy_base": 845040.7, "taker_buy_quote": 352675.79898 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.4087, "high": 0.4228, "low": 0.4078, "close": 0.4192, "volume": 916609.8, "close_time": 1747123199999, "quote_volume": 381348.71915, "trades": 4820, "taker_buy_base": 465896.3, "taker_buy_quote": 193788.00557 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.4195, "high": 0.4307, "low": 0.4195, "close": 0.4281, "volume": 1207290.3, "close_time": 1747137599999, "quote_volume": 515093.1495, "trades": 4630, "taker_buy_base": 581445.8, "taker_buy_quote": 248160.87568 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4282, "high": 0.4322, "low": 0.4206, "close": 0.4315, "volume": 1303929.1, "close_time": 1747151999999, "quote_volume": 557001.47321, "trades": 7105, "taker_buy_base": 557442.3, "taker_buy_quote": 238338.41812 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.4316, "high": 0.4648, "low": 0.4306, "close": 0.4555, "volume": 3413903.5, "close_time": 1747166399999, "quote_volume": 1528098.66767, "trades": 13136, "taker_buy_base": 1741007.6, "taker_buy_quote": 779569.02451 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.4554, "high": 0.465, "low": 0.4493, "close": 0.4571, "volume": 1986872.8, "close_time": 1747180799999, "quote_volume": 907803.55029, "trades": 6931, "taker_buy_base": 1011999.5, "taker_buy_quote": 463185.64322 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4572, "high": 0.4615, "low": 0.4452, "close": 0.45, "volume": 1219467.1, "close_time": 1747195199999, "quote_volume": 553303.24979, "trades": 5323, "taker_buy_base": 533754.3, "taker_buy_quote": 242386.02662 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.4498, "high": 0.4576, "low": 0.4424, "close": 0.4432, "volume": 909164.5, "close_time": 1747209599999, "quote_volume": 410570.72126, "trades": 2954, "taker_buy_base": 494978.0, "taker_buy_quote": 223865.95336 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4434, "high": 0.4449, "low": 0.4286, "close": 0.439, "volume": 2460010.1, "close_time": 1747223999999, "quote_volume": 1073652.33419, "trades": 6757, "taker_buy_base": 1129748.3, "taker_buy_quote": 492519.92284 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.4389, "high": 0.4406, "low": 0.424, "close": 0.4299, "volume": 1421936.9, "close_time": 1747238399999, "quote_volume": 612914.81799, "trades": 5758, "taker_buy_base": 684028.4, "taker_buy_quote": 294892.65855 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.4299, "high": 0.4303, "low": 0.4206, "close": 0.4292, "volume": 1566611.5, "close_time": 1747252799999, "quote_volume": 669460.74132, "trades": 6020, "taker_buy_base": 864350.3, "taker_buy_quote": 369501.48839 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4293, "high": 0.4306, "low": 0.422, "close": 0.4267, "volume": 844773.0, "close_time": 1747267199999, "quote_volume": 361181.26423, "trades": 4508, "taker_buy_base": 402772.6, "taker_buy_quote": 172208.82368 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4267, "high": 0.4353, "low": 0.4185, "close": 0.4231, "volume": 874590.6, "close_time": 1747281599999, "quote_volume": 373023.6974, "trades": 4721, "taker_buy_base": 430790.0, "taker_buy_quote": 184067.26654 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.4232, "high": 0.4266, "low": 0.4057, "close": 0.4066, "volume": 1356411.9, "close_time": 1747295999999, "quote_volume": 562927.6255, "trades": 6838, "taker_buy_base": 531887.8, "taker_buy_quote": 220917.1777 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.4065, "high": 0.4175, "low": 0.404, "close": 0.4115, "volume": 1590358.9, "close_time": 1747310399999, "quote_volume": 653918.13178, "trades": 6872, "taker_buy_base": 768762.6, "taker_buy_quote": 316348.86379 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.4116, "high": 0.4168, "low": 0.3953, "close": 0.4148, "volume": 2344272.1, "close_time": 1747324799999, "quote_volume": 952670.16191, "trades": 11502, "taker_buy_base": 1074983.6, "taker_buy_quote": 438292.082 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.4147, "high": 0.4234, "low": 0.399, "close": 0.4021, "volume": 1671553.9, "close_time": 1747339199999, "quote_volume": 688939.87064, "trades": 8760, "taker_buy_base": 775974.0, "taker_buy_quote": 319928.88521 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.4022, "high": 0.4058, "low": 0.3877, "close": 0.3982, "volume": 1564611.9, "close_time": 1747353599999, "quote_volume": 624168.62905, "trades": 8516, "taker_buy_base": 673951.6, "taker_buy_quote": 269358.70387 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3982, "high": 0.4079, "low": 0.3949, "close": 0.4065, "volume": 1211619.2, "close_time": 1747367999999, "quote_volume": 487627.17145, "trades": 6233, "taker_buy_base": 583467.1, "taker_buy_quote": 235041.70059 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.4066, "high": 0.4157, "low": 0.4029, "close": 0.4123, "volume": 1017713.5, "close_time": 1747382399999, "quote_volume": 417637.85137, "trades": 5001, "taker_buy_base": 469001.7, "taker_buy_quote": 192544.68104 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.4124, "high": 0.4177, "low": 0.4035, "close": 0.4127, "volume": 1316327.3, "close_time": 1747396799999, "quote_volume": 542169.41474, "trades": 8905, "taker_buy_base": 667333.7, "taker_buy_quote": 275006.43742 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.4128, "high": 0.4145, "low": 0.4036, "close": 0.4102, "volume": 1577933.2, "close_time": 1747411199999, "quote_volume": 646185.41301, "trades": 7343, "taker_buy_base": 786649.2, "taker_buy_quote": 322224.70227 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.4102, "high": 0.4127, "low": 0.4005, "close": 0.4028, "volume": 1891964.8, "close_time": 1747425599999, "quote_volume": 764451.32913, "trades": 7318, "taker_buy_base": 1124008.7, "taker_buy_quote": 454046.97801 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.4026, "high": 0.4031, "low": 0.3855, "close": 0.3899, "volume": 1759373.1, "close_time": 1747439999999, "quote_volume": 693590.99166, "trades": 8043, "taker_buy_base": 924507.2, "taker_buy_quote": 364301.1433 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3899, "high": 0.391, "low": 0.3709, "close": 0.3809, "volume": 3158452.5, "close_time": 1747454399999, "quote_volume": 1197727.27093, "trades": 11695, "taker_buy_base": 1560859.4, "taker_buy_quote": 591487.0487 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.3809, "high": 0.3852, "low": 0.3751, "close": 0.3779, "volume": 1674742.1, "close_time": 1747468799999, "quote_volume": 635887.8082, "trades": 6160, "taker_buy_base": 860925.7, "taker_buy_quote": 326871.43544 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.3778, "high": 0.3804, "low": 0.3724, "close": 0.3774, "volume": 2044648.4, "close_time": 1747483199999, "quote_volume": 771309.16538, "trades": 6300, "taker_buy_base": 1052608.5, "taker_buy_quote": 397119.61454 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.3775, "high": 0.381, "low": 0.3711, "close": 0.3765, "volume": 1887997.0, "close_time": 1747497599999, "quote_volume": 711978.59365, "trades": 6692, "taker_buy_base": 1002655.3, "taker_buy_quote": 378256.72578 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.3766, "high": 0.3805, "low": 0.3689, "close": 0.3729, "volume": 2407716.9, "close_time": 1747511999999, "quote_volume": 903412.16005, "trades": 7997, "taker_buy_base": 1245244.9, "taker_buy_quote": 467452.77542 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.3729, "high": 0.3823, "low": 0.3701, "close": 0.3762, "volume": 1641620.6, "close_time": 1747526399999, "quote_volume": 617445.71032, "trades": 5891, "taker_buy_base": 829357.4, "taker_buy_quote": 312136.65544 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3762, "high": 0.3796, "low": 0.3728, "close": 0.3753, "volume": 1267914.5, "close_time": 1747540799999, "quote_volume": 476830.83838, "trades": 4458, "taker_buy_base": 670353.0, "taker_buy_quote": 252077.86897 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.3755, "high": 0.3934, "low": 0.3753, "close": 0.3919, "volume": 1652985.4, "close_time": 1747555199999, "quote_volume": 637378.57311, "trades": 5382, "taker_buy_base": 998645.3, "taker_buy_quote": 385514.6064 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.392, "high": 0.399, "low": 0.3863, "close": 0.3865, "volume": 1535270.8, "close_time": 1747569599999, "quote_volume": 604114.54916, "trades": 5935, "taker_buy_base": 767941.6, "taker_buy_quote": 302694.94326 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3866, "high": 0.4078, "low": 0.3839, "close": 0.405, "volume": 1901060.8, "close_time": 1747583999999, "quote_volume": 754426.77754, "trades": 7130, "taker_buy_base": 1023518.5, "taker_buy_quote": 406130.45292 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.4052, "high": 0.4074, "low": 0.3746, "close": 0.3751, "volume": 3173296.3, "close_time": 1747598399999, "quote_volume": 1237450.35773, "trades": 12197, "taker_buy_base": 1412780.9, "taker_buy_quote": 551450.75494 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.375, "high": 0.3978, "low": 0.3661, "close": 0.3953, "volume": 2910853.6, "close_time": 1747612799999, "quote_volume": 1102008.63205, "trades": 10059, "taker_buy_base": 1408097.2, "taker_buy_quote": 534047.78497 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3957, "high": 0.3999, "low": 0.3732, "close": 0.3751, "volume": 2914002.8, "close_time": 1747627199999, "quote_volume": 1117765.89479, "trades": 11906, "taker_buy_base": 1368522.3, "taker_buy_quote": 525774.68064 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.3751, "high": 0.3783, "low": 0.3642, "close": 0.3745, "volume": 2626304.9, "close_time": 1747641599999, "quote_volume": 973739.63737, "trades": 10505, "taker_buy_base": 1255269.1, "taker_buy_quote": 465744.67586 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.3744, "high": 0.3779, "low": 0.3682, "close": 0.3724, "volume": 2141240.5, "close_time": 1747655999999, "quote_volume": 797867.70683, "trades": 11199, "taker_buy_base": 1003231.3, "taker_buy_quote": 374048.88383 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.3724, "high": 0.39, "low": 0.368, "close": 0.3843, "volume": 2967708.2, "close_time": 1747670399999, "quote_volume": 1125240.75207, "trades": 11429, "taker_buy_base": 1617859.0, "taker_buy_quote": 614730.65261 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.3844, "high": 0.3964, "low": 0.3798, "close": 0.3909, "volume": 3663287.5, "close_time": 1747684799999, "quote_volume": 1425335.42399, "trades": 14410, "taker_buy_base": 2074545.0, "taker_buy_quote": 808049.48606 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.3908, "high": 0.393, "low": 0.3866, "close": 0.392, "volume": 1260119.1, "close_time": 1747699199999, "quote_volume": 491288.11823, "trades": 5474, "taker_buy_base": 647131.2, "taker_buy_quote": 252350.52318 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3922, "high": 0.4017, "low": 0.3878, "close": 0.3962, "volume": 2692541.2, "close_time": 1747713599999, "quote_volume": 1064293.34267, "trades": 11865, "taker_buy_base": 1348278.4, "taker_buy_quote": 533162.00089 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.3964, "high": 0.4022, "low": 0.3895, "close": 0.3913, "volume": 1931394.1, "close_time": 1747727999999, "quote_volume": 764313.97807, "trades": 8741, "taker_buy_base": 930630.9, "taker_buy_quote": 368098.85712 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.3912, "high": 0.3954, "low": 0.3858, "close": 0.3909, "volume": 1793495.8, "close_time": 1747742399999, "quote_volume": 701621.24422, "trades": 7677, "taker_buy_base": 899734.4, "taker_buy_quote": 352207.52918 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.391, "high": 0.3911, "low": 0.383, "close": 0.3876, "volume": 2173541.1, "close_time": 1747756799999, "quote_volume": 839779.08124, "trades": 8290, "taker_buy_base": 1007757.4, "taker_buy_quote": 389132.14748 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.3877, "high": 0.3929, "low": 0.3798, "close": 0.3908, "volume": 2288356.9, "close_time": 1747771199999, "quote_volume": 885209.45551, "trades": 8851, "taker_buy_base": 1252943.1, "taker_buy_quote": 484543.83118 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.3906, "high": 0.3973, "low": 0.3878, "close": 0.394, "volume": 2357811.2, "close_time": 1747785599999, "quote_volume": 926283.40495, "trades": 11478, "taker_buy_base": 1092239.3, "taker_buy_quote": 429011.19706 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3939, "high": 0.4026, "low": 0.3899, "close": 0.3995, "volume": 2295092.6, "close_time": 1747799999999, "quote_volume": 910824.79501, "trades": 10228, "taker_buy_base": 1182329.6, "taker_buy_quote": 469481.2757 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.3995, "high": 0.4083, "low": 0.3949, "close": 0.3966, "volume": 3751684.4, "close_time": 1747814399999, "quote_volume": 1503924.54235, "trades": 13113, "taker_buy_base": 1720815.6, "taker_buy_quote": 689854.22506 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.3966, "high": 0.4027, "low": 0.3925, "close": 0.3988, "volume": 1727343.3, "close_time": 1747828799999, "quote_volume": 684975.66014, "trades": 5778, "taker_buy_base": 773368.9, "taker_buy_quote": 306729.19824 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.3989, "high": 0.4056, "low": 0.3954, "close": 0.4044, "volume": 2904973.8, "close_time": 1747843199999, "quote_volume": 1164408.12431, "trades": 11130, "taker_buy_base": 1439578.7, "taker_buy_quote": 577157.86663 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.4046, "high": 0.4185, "low": 0.3915, "close": 0.4076, "volume": 5461033.3, "close_time": 1747857599999, "quote_volume": 2211037.03119, "trades": 23381, "taker_buy_base": 2781708.4, "taker_buy_quote": 1127016.5144 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.4075, "high": 0.4199, "low": 0.4028, "close": 0.4113, "volume": 2494011.9, "close_time": 1747871999999, "quote_volume": 1023346.13779, "trades": 12442, "taker_buy_base": 1235877.9, "taker_buy_quote": 507088.0053 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4114, "high": 0.4242, "low": 0.41, "close": 0.4206, "volume": 2593901.8, "close_time": 1747886399999, "quote_volume": 1082054.57517, "trades": 13626, "taker_buy_base": 1425139.7, "taker_buy_quote": 594465.26169 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.4207, "high": 0.4268, "low": 0.4177, "close": 0.4245, "volume": 2626852.2, "close_time": 1747900799999, "quote_volume": 1108378.27754, "trades": 13443, "taker_buy_base": 1337049.9, "taker_buy_quote": 564293.93089 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.4244, "high": 0.4333, "low": 0.4216, "close": 0.424, "volume": 2518784.2, "close_time": 1747915199999, "quote_volume": 1076487.80373, "trades": 14981, "taker_buy_base": 1304568.1, "taker_buy_quote": 557477.29291 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.424, "high": 0.4389, "low": 0.4211, "close": 0.4328, "volume": 3037660.4, "close_time": 1747929599999, "quote_volume": 1302910.3981, "trades": 14060, "taker_buy_base": 1455928.4, "taker_buy_quote": 624581.0456 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.4329, "high": 0.4381, "low": 0.4242, "close": 0.4258, "volume": 2608365.2, "close_time": 1747943999999, "quote_volume": 1125531.39759, "trades": 13007, "taker_buy_base": 1278944.7, "taker_buy_quote": 551952.32906 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.4259, "high": 0.4302, "low": 0.4204, "close": 0.4292, "volume": 1825585.4, "close_time": 1747958399999, "quote_volume": 777980.82505, "trades": 9035, "taker_buy_base": 887110.0, "taker_buy_quote": 378305.0479 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4292, "high": 0.4448, "low": 0.4266, "close": 0.4442, "volume": 2711534.8, "close_time": 1747972799999, "quote_volume": 1183942.56834, "trades": 11673, "taker_buy_base": 1201735.1, "taker_buy_quote": 523810.56847 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.444, "high": 0.4449, "low": 0.4233, "close": 0.4265, "volume": 3979805.1, "close_time": 1747987199999, "quote_volume": 1719092.48627, "trades": 12873, "taker_buy_base": 1669883.8, "taker_buy_quote": 720216.09738 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.4269, "high": 0.4354, "low": 0.4069, "close": 0.4102, "volume": 2386053.6, "close_time": 1748001599999, "quote_volume": 1004749.02375, "trades": 10033, "taker_buy_base": 969229.1, "taker_buy_quote": 408055.73012 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.4106, "high": 0.4163, "low": 0.3956, "close": 0.4073, "volume": 3963602.1, "close_time": 1748015999999, "quote_volume": 1615395.76732, "trades": 22425, "taker_buy_base": 1886075.9, "taker_buy_quote": 769416.33095 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.4073, "high": 0.4139, "low": 0.4033, "close": 0.4066, "volume": 2402816.3, "close_time": 1748030399999, "quote_volume": 982263.82315, "trades": 11906, "taker_buy_base": 1120285.7, "taker_buy_quote": 458237.57308 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.4066, "high": 0.4066, "low": 0.3883, "close": 0.391, "volume": 2847822.4, "close_time": 1748044799999, "quote_volume": 1132448.5349, "trades": 12898, "taker_buy_base": 1290887.1, "taker_buy_quote": 513521.03909 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3909, "high": 0.4002, "low": 0.3882, "close": 0.3986, "volume": 1738233.0, "close_time": 1748059199999, "quote_volume": 684954.58069, "trades": 8469, "taker_buy_base": 842221.3, "taker_buy_quote": 331896.83111 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.3985, "high": 0.4019, "low": 0.3946, "close": 0.3954, "volume": 846038.0, "close_time": 1748073599999, "quote_volume": 336779.8863, "trades": 3383, "taker_buy_base": 437690.3, "taker_buy_quote": 174299.43314 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.3956, "high": 0.4009, "low": 0.3929, "close": 0.3973, "volume": 1260239.0, "close_time": 1748087999999, "quote_volume": 499970.39009, "trades": 4843, "taker_buy_base": 759916.0, "taker_buy_quote": 301597.93434 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.3974, "high": 0.4003, "low": 0.3952, "close": 0.3979, "volume": 899228.9, "close_time": 1748102399999, "quote_volume": 357428.86435, "trades": 3688, "taker_buy_base": 492832.0, "taker_buy_quote": 195968.40069 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.3979, "high": 0.3993, "low": 0.3941, "close": 0.3958, "volume": 654958.0, "close_time": 1748116799999, "quote_volume": 259607.23475, "trades": 3180, "taker_buy_base": 329724.6, "taker_buy_quote": 130756.21977 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.3959, "high": 0.3965, "low": 0.3897, "close": 0.3923, "volume": 1950246.2, "close_time": 1748131199999, "quote_volume": 768924.99312, "trades": 4805, "taker_buy_base": 1474173.1, "taker_buy_quote": 581804.5199 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3921, "high": 0.395, "low": 0.3833, "close": 0.3896, "volume": 1377377.6, "close_time": 1748145599999, "quote_volume": 534551.57608, "trades": 4618, "taker_buy_base": 711703.1, "taker_buy_quote": 276410.73129 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.3895, "high": 0.3906, "low": 0.3831, "close": 0.3846, "volume": 660944.6, "close_time": 1748159999999, "quote_volume": 255982.25325, "trades": 2469, "taker_buy_base": 340842.2, "taker_buy_quote": 131994.80628 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.3845, "high": 0.3846, "low": 0.3775, "close": 0.3816, "volume": 963507.1, "close_time": 1748174399999, "quote_volume": 366756.61462, "trades": 3631, "taker_buy_base": 512805.9, "taker_buy_quote": 195226.0895 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.3815, "high": 0.3875, "low": 0.3755, "close": 0.3828, "volume": 1268142.8, "close_time": 1748188799999, "quote_volume": 484135.30834, "trades": 4850, "taker_buy_base": 673735.9, "taker_buy_quote": 257375.90987 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.3828, "high": 0.3867, "low": 0.3776, "close": 0.3847, "volume": 895931.5, "close_time": 1748203199999, "quote_volume": 342332.54276, "trades": 3008, "taker_buy_base": 461368.6, "taker_buy_quote": 176376.80463 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.3847, "high": 0.3947, "low": 0.3806, "close": 0.3941, "volume": 1194228.0, "close_time": 1748217599999, "quote_volume": 463795.48385, "trades": 4084, "taker_buy_base": 663030.5, "taker_buy_quote": 257907.53584 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3943, "high": 0.4023, "low": 0.3938, "close": 0.3982, "volume": 1374727.8, "close_time": 1748231999999, "quote_volume": 546710.73866, "trades": 5014, "taker_buy_base": 629863.9, "taker_buy_quote": 250564.55296 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.3983, "high": 0.4112, "low": 0.3974, "close": 0.4063, "volume": 1557578.4, "close_time": 1748246399999, "quote_volume": 627662.14457, "trades": 5104, "taker_buy_base": 853569.9, "taker_buy_quote": 343879.22955 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.4063, "high": 0.4069, "low": 0.3987, "close": 0.3996, "volume": 1041683.9, "close_time": 1748260799999, "quote_volume": 419273.54755, "trades": 3897, "taker_buy_base": 477706.7, "taker_buy_quote": 192350.52484 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.3997, "high": 0.4025, "low": 0.3917, "close": 0.3976, "volume": 2154018.1, "close_time": 1748275199999, "quote_volume": 853974.02162, "trades": 6219, "taker_buy_base": 1050182.7, "taker_buy_quote": 416445.46001 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.3977, "high": 0.4005, "low": 0.3873, "close": 0.3911, "volume": 1919547.3, "close_time": 1748289599999, "quote_volume": 752594.64131, "trades": 9356, "taker_buy_base": 962124.6, "taker_buy_quote": 377237.68793 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.391, "high": 0.3968, "low": 0.3893, "close": 0.3924, "volume": 946115.3, "close_time": 1748303999999, "quote_volume": 371040.73578, "trades": 5335, "taker_buy_base": 387504.0, "taker_buy_quote": 152001.33253 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3924, "high": 0.3946, "low": 0.3799, "close": 0.3881, "volume": 1176951.1, "close_time": 1748318399999, "quote_volume": 455185.874, "trades": 4741, "taker_buy_base": 594611.0, "taker_buy_quote": 229953.48849 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.3882, "high": 0.3989, "low": 0.385, "close": 0.3971, "volume": 1638022.3, "close_time": 1748332799999, "quote_volume": 643183.41454, "trades": 5295, "taker_buy_base": 846908.2, "taker_buy_quote": 333015.63235 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.3972, "high": 0.4093, "low": 0.3972, "close": 0.4093, "volume": 2324257.6, "close_time": 1748347199999, "quote_volume": 938247.03604, "trades": 6962, "taker_buy_base": 1238788.4, "taker_buy_quote": 499914.40277 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.4091, "high": 0.4142, "low": 0.3992, "close": 0.4059, "volume": 2780831.3, "close_time": 1748361599999, "quote_volume": 1131134.35668, "trades": 7509, "taker_buy_base": 1350277.5, "taker_buy_quote": 549346.78652 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.406, "high": 0.4149, "low": 0.4033, "close": 0.4089, "volume": 1931620.7, "close_time": 1748375999999, "quote_volume": 792064.54317, "trades": 5821, "taker_buy_base": 1053225.4, "taker_buy_quote": 431928.04615 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.409, "high": 0.4111, "low": 0.4006, "close": 0.4021, "volume": 1504230.0, "close_time": 1748390399999, "quote_volume": 609264.68132, "trades": 4714, "taker_buy_base": 641556.6, "taker_buy_quote": 260003.09836 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.4022, "high": 0.4046, "low": 0.3965, "close": 0.4038, "volume": 1290581.0, "close_time": 1748404799999, "quote_volume": 517281.67414, "trades": 4743, "taker_buy_base": 657162.3, "taker_buy_quote": 263506.82934 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.4039, "high": 0.4066, "low": 0.3988, "close": 0.4013, "volume": 1179064.4, "close_time": 1748419199999, "quote_volume": 475171.28505, "trades": 4368, "taker_buy_base": 601860.7, "taker_buy_quote": 242641.8484 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.4014, "high": 0.4112, "low": 0.399, "close": 0.4105, "volume": 1871479.9, "close_time": 1748433599999, "quote_volume": 758459.40457, "trades": 6062, "taker_buy_base": 966950.7, "taker_buy_quote": 391806.98377 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.4106, "high": 0.4179, "low": 0.3958, "close": 0.3995, "volume": 3880462.8, "close_time": 1748447999999, "quote_volume": 1579852.09842, "trades": 9623, "taker_buy_base": 1862670.4, "taker_buy_quote": 758438.82214 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.3997, "high": 0.4067, "low": 0.3907, "close": 0.3911, "volume": 2201559.6, "close_time": 1748462399999, "quote_volume": 880482.21401, "trades": 7253, "taker_buy_base": 1063443.1, "taker_buy_quote": 425940.0589 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.391, "high": 0.4113, "low": 0.3895, "close": 0.4098, "volume": 1921742.0, "close_time": 1748476799999, "quote_volume": 765944.63811, "trades": 5742, "taker_buy_base": 1070629.8, "taker_buy_quote": 426797.04141 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4098, "high": 0.4417, "low": 0.4088, "close": 0.4327, "volume": 5410298.7, "close_time": 1748491199999, "quote_volume": 2315622.28452, "trades": 14458, "taker_buy_base": 2907543.3, "taker_buy_quote": 1244394.38411 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.4326, "high": 0.4338, "low": 0.4189, "close": 0.4247, "volume": 2122053.9, "close_time": 1748505599999, "quote_volume": 903581.21122, "trades": 5586, "taker_buy_base": 845173.7, "taker_buy_quote": 359981.9714 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.4251, "high": 0.4267, "low": 0.4168, "close": 0.4179, "volume": 1410449.7, "close_time": 1748519999999, "quote_volume": 593170.84047, "trades": 4002, "taker_buy_base": 804385.1, "taker_buy_quote": 338161.4471 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.4178, "high": 0.4183, "low": 0.4068, "close": 0.4095, "volume": 2940623.8, "close_time": 1748534399999, "quote_volume": 1215728.38634, "trades": 7480, "taker_buy_base": 1611553.0, "taker_buy_quote": 666463.92924 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.4095, "high": 0.4159, "low": 0.4032, "close": 0.4042, "volume": 2189113.1, "close_time": 1748548799999, "quote_volume": 895584.63871, "trades": 6150, "taker_buy_base": 1046145.7, "taker_buy_quote": 427737.43633 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.4045, "high": 0.4094, "low": 0.3937, "close": 0.3964, "volume": 1740225.1, "close_time": 1748563199999, "quote_volume": 700828.91713, "trades": 5346, "taker_buy_base": 908034.0, "taker_buy_quote": 365954.07124 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3964, "high": 0.3992, "low": 0.3685, "close": 0.3818, "volume": 4149151.4, "close_time": 1748577599999, "quote_volume": 1576094.43743, "trades": 11294, "taker_buy_base": 1592000.0, "taker_buy_quote": 605433.14792 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.3818, "high": 0.3818, "low": 0.3667, "close": 0.3712, "volume": 2540159.3, "close_time": 1748591999999, "quote_volume": 951525.61252, "trades": 6805, "taker_buy_base": 1103417.3, "taker_buy_quote": 414068.11632 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.3712, "high": 0.3741, "low": 0.3674, "close": 0.3707, "volume": 2157252.7, "close_time": 1748606399999, "quote_volume": 799527.26552, "trades": 6396, "taker_buy_base": 1202732.2, "taker_buy_quote": 445923.78066 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.3708, "high": 0.3726, "low": 0.3608, "close": 0.3616, "volume": 2589588.9, "close_time": 1748620799999, "quote_volume": 947820.73681, "trades": 8001, "taker_buy_base": 1283432.5, "taker_buy_quote": 470383.48193 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.3617, "high": 0.3634, "low": 0.3482, "close": 0.3554, "volume": 4528425.8, "close_time": 1748635199999, "quote_volume": 1605044.22037, "trades": 10546, "taker_buy_base": 2194504.3, "taker_buy_quote": 778154.56371 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.3554, "high": 0.3561, "low": 0.3316, "close": 0.3335, "volume": 2764781.9, "close_time": 1748649599999, "quote_volume": 942185.19712, "trades": 7453, "taker_buy_base": 1128402.0, "taker_buy_quote": 384114.51285 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3336, "high": 0.3349, "low": 0.3198, "close": 0.3286, "volume": 3399454.5, "close_time": 1748663999999, "quote_volume": 1108118.26079, "trades": 9770, "taker_buy_base": 1242961.3, "taker_buy_quote": 404661.53987 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.3287, "high": 0.3333, "low": 0.3257, "close": 0.3329, "volume": 1534912.1, "close_time": 1748678399999, "quote_volume": 506161.15769, "trades": 4818, "taker_buy_base": 864994.7, "taker_buy_quote": 285240.10439 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.3327, "high": 0.3403, "low": 0.3299, "close": 0.3386, "volume": 2173852.0, "close_time": 1748692799999, "quote_volume": 728368.12373, "trades": 4821, "taker_buy_base": 1066671.6, "taker_buy_quote": 357195.33775 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.3385, "high": 0.3474, "low": 0.3375, "close": 0.3404, "volume": 2638648.6, "close_time": 1748707199999, "quote_volume": 900822.45406, "trades": 6636, "taker_buy_base": 1218702.1, "taker_buy_quote": 416036.0969 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.3404, "high": 0.3453, "low": 0.3394, "close": 0.3427, "volume": 1270154.5, "close_time": 1748721599999, "quote_volume": 435134.15772, "trades": 3619, "taker_buy_base": 628170.9, "taker_buy_quote": 215191.91296 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.3427, "high": 0.3454, "low": 0.3392, "close": 0.3398, "volume": 1308718.7, "close_time": 1748735999999, "quote_volume": 448399.04169, "trades": 2776, "taker_buy_base": 768262.0, "taker_buy_quote": 263318.46881 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3398, "high": 0.3403, "low": 0.3336, "close": 0.3377, "volume": 1099478.1, "close_time": 1748750399999, "quote_volume": 371031.79805, "trades": 3352, "taker_buy_base": 463607.6, "taker_buy_quote": 156443.68371 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.3378, "high": 0.3428, "low": 0.3365, "close": 0.3389, "volume": 920338.6, "close_time": 1748764799999, "quote_volume": 312652.30852, "trades": 2670, "taker_buy_base": 417685.7, "taker_buy_quote": 141936.35703 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3388, "high": 0.3393, "low": 0.3301, "close": 0.3355, "volume": 1268419.4, "close_time": 1748779199999, "quote_volume": 424253.56393, "trades": 3518, "taker_buy_base": 632501.3, "taker_buy_quote": 211698.47755 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3355, "high": 0.3404, "low": 0.3312, "close": 0.3395, "volume": 1015307.5, "close_time": 1748793599999, "quote_volume": 341164.01667, "trades": 3197, "taker_buy_base": 568057.0, "taker_buy_quote": 190999.1802 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.3395, "high": 0.3443, "low": 0.3332, "close": 0.3382, "volume": 1706651.1, "close_time": 1748807999999, "quote_volume": 580684.45367, "trades": 4455, "taker_buy_base": 850349.4, "taker_buy_quote": 289451.82468 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.3382, "high": 0.3447, "low": 0.3374, "close": 0.3428, "volume": 552198.3, "close_time": 1748822399999, "quote_volume": 188546.74512, "trades": 1931, "taker_buy_base": 311901.5, "taker_buy_quote": 106532.01803 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3429, "high": 0.3463, "low": 0.3358, "close": 0.3381, "volume": 922285.8, "close_time": 1748836799999, "quote_volume": 315015.54521, "trades": 2777, "taker_buy_base": 445017.5, "taker_buy_quote": 152044.9962 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.3382, "high": 0.3443, "low": 0.3361, "close": 0.3418, "volume": 1003255.5, "close_time": 1748851199999, "quote_volume": 341411.37379, "trades": 2404, "taker_buy_base": 665272.5, "taker_buy_quote": 226553.77958 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.3418, "high": 0.3428, "low": 0.3333, "close": 0.3356, "volume": 1682453.4, "close_time": 1748865599999, "quote_volume": 565389.01454, "trades": 3678, "taker_buy_base": 707172.3, "taker_buy_quote": 237765.23338 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.3357, "high": 0.3476, "low": 0.3342, "close": 0.3462, "volume": 2295156.1, "close_time": 1748879999999, "quote_volume": 786110.6429, "trades": 4735, "taker_buy_base": 1271537.8, "taker_buy_quote": 435255.33644 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.3463, "high": 0.3472, "low": 0.3389, "close": 0.3413, "volume": 2112365.2, "close_time": 1748894399999, "quote_volume": 726287.34729, "trades": 3497, "taker_buy_base": 941703.6, "taker_buy_quote": 323986.39352 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.3416, "high": 0.3602, "low": 0.3416, "close": 0.358, "volume": 2665685.2, "close_time": 1748908799999, "quote_volume": 939758.50666, "trades": 5392, "taker_buy_base": 1420106.9, "taker_buy_quote": 501233.95895 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3581, "high": 0.3694, "low": 0.3573, "close": 0.3598, "volume": 2208442.6, "close_time": 1748923199999, "quote_volume": 803552.40767, "trades": 5242, "taker_buy_base": 1066789.4, "taker_buy_quote": 388187.48993 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.3599, "high": 0.3663, "low": 0.3559, "close": 0.3628, "volume": 1558622.4, "close_time": 1748937599999, "quote_volume": 562582.08147, "trades": 3423, "taker_buy_base": 869788.4, "taker_buy_quote": 314092.32273 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.3629, "high": 0.3673, "low": 0.3581, "close": 0.3635, "volume": 1355533.9, "close_time": 1748951999999, "quote_volume": 491655.39479, "trades": 3423, "taker_buy_base": 661501.2, "taker_buy_quote": 239926.75982 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.3636, "high": 0.3735, "low": 0.3621, "close": 0.3683, "volume": 2452118.7, "close_time": 1748966399999, "quote_volume": 905134.93526, "trades": 6084, "taker_buy_base": 1288900.8, "taker_buy_quote": 475583.63911 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.3686, "high": 0.3723, "low": 0.3664, "close": 0.3693, "volume": 1570387.4, "close_time": 1748980799999, "quote_volume": 579123.57435, "trades": 3956, "taker_buy_base": 764819.5, "taker_buy_quote": 282162.38605 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.3694, "high": 0.3698, "low": 0.3583, "close": 0.36, "volume": 1130158.2, "close_time": 1748995199999, "quote_volume": 410215.54631, "trades": 3127, "taker_buy_base": 451615.7, "taker_buy_quote": 163982.8818 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3601, "high": 0.3706, "low": 0.358, "close": 0.3691, "volume": 1043501.3, "close_time": 1749009599999, "quote_volume": 381317.50821, "trades": 3116, "taker_buy_base": 622225.2, "taker_buy_quote": 227678.93015 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.3692, "high": 0.3715, "low": 0.3667, "close": 0.3677, "volume": 912264.9, "close_time": 1749023999999, "quote_volume": 336223.48784, "trades": 2617, "taker_buy_base": 476237.7, "taker_buy_quote": 175607.3775 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.3677, "high": 0.3739, "low": 0.3614, "close": 0.3615, "volume": 1267072.9, "close_time": 1749038399999, "quote_volume": 465011.84375, "trades": 3705, "taker_buy_base": 690830.0, "taker_buy_quote": 253768.6202 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.3615, "high": 0.3728, "low": 0.3569, "close": 0.3723, "volume": 2172598.0, "close_time": 1749052799999, "quote_volume": 788287.64086, "trades": 4339, "taker_buy_base": 731026.9, "taker_buy_quote": 265455.57055 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.3725, "high": 0.3728, "low": 0.3618, "close": 0.3619, "volume": 2022376.3, "close_time": 1749067199999, "quote_volume": 745552.65961, "trades": 4033, "taker_buy_base": 567831.1, "taker_buy_quote": 208937.81246 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.3618, "high": 0.3665, "low": 0.3548, "close": 0.3592, "volume": 1007535.1, "close_time": 1749081599999, "quote_volume": 362530.36896, "trades": 3386, "taker_buy_base": 446067.1, "taker_buy_quote": 160784.37553 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3593, "high": 0.364, "low": 0.3562, "close": 0.3619, "volume": 815733.7, "close_time": 1749095999999, "quote_volume": 294364.58968, "trades": 3035, "taker_buy_base": 413992.5, "taker_buy_quote": 149475.6398 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.3621, "high": 0.3657, "low": 0.3513, "close": 0.3545, "volume": 1383211.4, "close_time": 1749110399999, "quote_volume": 494276.00813, "trades": 3518, "taker_buy_base": 610706.3, "taker_buy_quote": 219037.26124 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.3545, "high": 0.3568, "low": 0.3496, "close": 0.3517, "volume": 512609.8, "close_time": 1749124799999, "quote_volume": 180996.42821, "trades": 2143, "taker_buy_base": 258267.4, "taker_buy_quote": 91248.92175 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.3518, "high": 0.3621, "low": 0.3465, "close": 0.3525, "volume": 1728663.4, "close_time": 1749139199999, "quote_volume": 610125.03544, "trades": 5319, "taker_buy_base": 930947.1, "taker_buy_quote": 328893.40251 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.3526, "high": 0.3529, "low": 0.3304, "close": 0.3327, "volume": 3460882.5, "close_time": 1749153599999, "quote_volume": 1180749.80436, "trades": 8287, "taker_buy_base": 1397514.4, "taker_buy_quote": 476311.66116 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.3327, "high": 0.3336, "low": 0.3171, "close": 0.3235, "volume": 3971972.3, "close_time": 1749167999999, "quote_volume": 1283944.83827, "trades": 10450, "taker_buy_base": 1866502.2, "taker_buy_quote": 603001.49768 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3235, "high": 0.3328, "low": 0.3226, "close": 0.3327, "volume": 1209933.6, "close_time": 1749182399999, "quote_volume": 396126.37257, "trades": 4142, "taker_buy_base": 594456.4, "taker_buy_quote": 194624.39261 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.3327, "high": 0.3359, "low": 0.3307, "close": 0.3327, "volume": 1362245.6, "close_time": 1749196799999, "quote_volume": 453631.22302, "trades": 3658, "taker_buy_base": 766923.7, "taker_buy_quote": 255408.65174 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.3328, "high": 0.3366, "low": 0.331, "close": 0.3339, "volume": 1246692.9, "close_time": 1749211199999, "quote_volume": 415916.31839, "trades": 3395, "taker_buy_base": 615997.9, "taker_buy_quote": 205581.87744 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.334, "high": 0.3469, "low": 0.333, "close": 0.3411, "volume": 2302209.8, "close_time": 1749225599999, "quote_volume": 781546.2005, "trades": 5068, "taker_buy_base": 1292343.7, "taker_buy_quote": 438599.84683 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.341, "high": 0.3427, "low": 0.3319, "close": 0.3329, "volume": 1736496.4, "close_time": 1749239999999, "quote_volume": 583264.86944, "trades": 3534, "taker_buy_base": 990210.4, "taker_buy_quote": 332553.85238 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.3329, "high": 0.3367, "low": 0.3313, "close": 0.3321, "volume": 704084.4, "close_time": 1749254399999, "quote_volume": 234840.29757, "trades": 2266, "taker_buy_base": 319332.0, "taker_buy_quote": 106557.85013 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3319, "high": 0.343, "low": 0.3315, "close": 0.3412, "volume": 910132.8, "close_time": 1749268799999, "quote_volume": 306442.58789, "trades": 2525, "taker_buy_base": 473216.7, "taker_buy_quote": 159457.20171 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.3411, "high": 0.3449, "low": 0.339, "close": 0.3447, "volume": 548250.5, "close_time": 1749283199999, "quote_volume": 187444.73806, "trades": 1782, "taker_buy_base": 259269.7, "taker_buy_quote": 88665.28322 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.3447, "high": 0.346, "low": 0.341, "close": 0.344, "volume": 773713.1, "close_time": 1749297599999, "quote_volume": 265876.21816, "trades": 2100, "taker_buy_base": 446676.5, "taker_buy_quote": 153532.85232 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.344, "high": 0.3495, "low": 0.344, "close": 0.3478, "volume": 1157147.3, "close_time": 1749311999999, "quote_volume": 401449.0546, "trades": 2788, "taker_buy_base": 571671.7, "taker_buy_quote": 198219.48312 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.3479, "high": 0.3488, "low": 0.3429, "close": 0.3462, "volume": 835554.4, "close_time": 1749326399999, "quote_volume": 288689.73527, "trades": 2197, "taker_buy_base": 387771.3, "taker_buy_quote": 133966.82099 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.3464, "high": 0.3501, "low": 0.3457, "close": 0.3481, "volume": 470881.7, "close_time": 1749340799999, "quote_volume": 163676.92823, "trades": 1186, "taker_buy_base": 210972.9, "taker_buy_quote": 73336.57114 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3481, "high": 0.3483, "low": 0.3438, "close": 0.3441, "volume": 441415.2, "close_time": 1749355199999, "quote_volume": 152649.9915, "trades": 1126, "taker_buy_base": 202299.0, "taker_buy_quote": 69989.36685 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.3439, "high": 0.3454, "low": 0.3413, "close": 0.3417, "volume": 346263.1, "close_time": 1749369599999, "quote_volume": 118885.07912, "trades": 959, "taker_buy_base": 134130.6, "taker_buy_quote": 46064.31934 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.3419, "high": 0.3457, "low": 0.3378, "close": 0.3449, "volume": 932464.9, "close_time": 1749383999999, "quote_volume": 317922.2253, "trades": 1968, "taker_buy_base": 450689.8, "taker_buy_quote": 153863.83115 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.345, "high": 0.3487, "low": 0.3424, "close": 0.3452, "volume": 764310.3, "close_time": 1749398399999, "quote_volume": 264074.29884, "trades": 2082, "taker_buy_base": 404914.1, "taker_buy_quote": 139997.8516 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.3453, "high": 0.3499, "low": 0.3449, "close": 0.3473, "volume": 732007.1, "close_time": 1749412799999, "quote_volume": 254410.02465, "trades": 1754, "taker_buy_base": 424384.2, "taker_buy_quote": 147491.014 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.3475, "high": 0.3493, "low": 0.3417, "close": 0.3425, "volume": 746375.0, "close_time": 1749427199999, "quote_volume": 258184.03121, "trades": 2071, "taker_buy_base": 298083.4, "taker_buy_quote": 103272.80161 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3425, "high": 0.3434, "low": 0.3386, "close": 0.3411, "volume": 609831.3, "close_time": 1749441599999, "quote_volume": 208256.901, "trades": 2150, "taker_buy_base": 228094.2, "taker_buy_quote": 77910.76429 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.341, "high": 0.3417, "low": 0.336, "close": 0.3396, "volume": 553256.9, "close_time": 1749455999999, "quote_volume": 187232.4602, "trades": 1764, "taker_buy_base": 192592.1, "taker_buy_quote": 65179.30585 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.3396, "high": 0.3519, "low": 0.3384, "close": 0.3494, "volume": 1911449.9, "close_time": 1749470399999, "quote_volume": 666468.42595, "trades": 4553, "taker_buy_base": 880000.6, "taker_buy_quote": 306669.70346 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.3495, "high": 0.352, "low": 0.3448, "close": 0.3495, "volume": 1444127.3, "close_time": 1749484799999, "quote_volume": 504197.46568, "trades": 3616, "taker_buy_base": 606193.2, "taker_buy_quote": 211580.72709 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.3495, "high": 0.3568, "low": 0.3495, "close": 0.3538, "volume": 1921383.6, "close_time": 1749499199999, "quote_volume": 680487.1187, "trades": 4783, "taker_buy_base": 990706.6, "taker_buy_quote": 350541.73656 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.354, "high": 0.37, "low": 0.3535, "close": 0.369, "volume": 1770029.6, "close_time": 1749513599999, "quote_volume": 644776.34794, "trades": 4618, "taker_buy_base": 1003898.5, "taker_buy_quote": 365415.59606 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3689, "high": 0.376, "low": 0.3668, "close": 0.3678, "volume": 1455818.3, "close_time": 1749527999999, "quote_volume": 541328.20907, "trades": 6843, "taker_buy_base": 644210.1, "taker_buy_quote": 239640.25545 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.368, "high": 0.369, "low": 0.3621, "close": 0.3667, "volume": 916401.3, "close_time": 1749542399999, "quote_volume": 334901.4327, "trades": 5008, "taker_buy_base": 454457.9, "taker_buy_quote": 166125.35155 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.3668, "high": 0.3948, "low": 0.3647, "close": 0.3921, "volume": 2500485.9, "close_time": 1749556799999, "quote_volume": 942686.5651, "trades": 9559, "taker_buy_base": 1205429.0, "taker_buy_quote": 455334.76084 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.3919, "high": 0.4035, "low": 0.3882, "close": 0.3964, "volume": 5142104.2, "close_time": 1749571199999, "quote_volume": 2038529.17871, "trades": 18182, "taker_buy_base": 2520426.0, "taker_buy_quote": 999629.74944 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.3964, "high": 0.4069, "low": 0.3964, "close": 0.4027, "volume": 3242986.1, "close_time": 1749585599999, "quote_volume": 1302721.6975, "trades": 10868, "taker_buy_base": 1501237.3, "taker_buy_quote": 603080.11852 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.4028, "high": 0.4193, "low": 0.3986, "close": 0.4144, "volume": 2821906.5, "close_time": 1749599999999, "quote_volume": 1154101.09312, "trades": 10594, "taker_buy_base": 1449458.5, "taker_buy_quote": 592356.49579 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4144, "high": 0.4189, "low": 0.4023, "close": 0.4051, "volume": 2325834.7, "close_time": 1749614399999, "quote_volume": 951400.90402, "trades": 8508, "taker_buy_base": 1193972.4, "taker_buy_quote": 488545.57872 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.4051, "high": 0.41, "low": 0.4043, "close": 0.4076, "volume": 1652598.5, "close_time": 1749628799999, "quote_volume": 672934.76876, "trades": 6843, "taker_buy_base": 788224.5, "taker_buy_quote": 320916.82996 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.4076, "high": 0.408, "low": 0.3963, "close": 0.4011, "volume": 2726649.0, "close_time": 1749643199999, "quote_volume": 1097372.13509, "trades": 8930, "taker_buy_base": 1400288.0, "taker_buy_quote": 563848.27285 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.4012, "high": 0.4267, "low": 0.4002, "close": 0.4201, "volume": 4277247.2, "close_time": 1749657599999, "quote_volume": 1770489.41898, "trades": 15403, "taker_buy_base": 2276511.1, "taker_buy_quote": 942152.26672 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.4201, "high": 0.4215, "low": 0.4043, "close": 0.4064, "volume": 2533711.5, "close_time": 1749671999999, "quote_volume": 1049509.86737, "trades": 10746, "taker_buy_base": 1012941.4, "taker_buy_quote": 419120.13019 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.4063, "high": 0.4088, "low": 0.3935, "close": 0.3975, "volume": 1867710.2, "close_time": 1749686399999, "quote_volume": 748850.77271, "trades": 6180, "taker_buy_base": 816404.2, "taker_buy_quote": 327344.05637 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3975, "high": 0.4015, "low": 0.3928, "close": 0.3949, "volume": 1082362.2, "close_time": 1749700799999, "quote_volume": 430325.64834, "trades": 3927, "taker_buy_base": 490111.2, "taker_buy_quote": 194991.85207 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.3948, "high": 0.3951, "low": 0.3841, "close": 0.3845, "volume": 1641276.0, "close_time": 1749715199999, "quote_volume": 639901.58918, "trades": 4308, "taker_buy_base": 773803.8, "taker_buy_quote": 302047.73871 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.3844, "high": 0.3877, "low": 0.3787, "close": 0.3795, "volume": 1454456.4, "close_time": 1749729599999, "quote_volume": 557784.99026, "trades": 4361, "taker_buy_base": 741170.9, "taker_buy_quote": 284456.38569 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.3795, "high": 0.3911, "low": 0.3778, "close": 0.38, "volume": 2335083.2, "close_time": 1749743999999, "quote_volume": 899152.88253, "trades": 5744, "taker_buy_base": 1102739.5, "taker_buy_quote": 424464.85232 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.3799, "high": 0.3913, "low": 0.374, "close": 0.3749, "volume": 2181196.4, "close_time": 1749758399999, "quote_volume": 835591.28478, "trades": 5571, "taker_buy_base": 1143346.5, "taker_buy_quote": 437904.12299 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.3748, "high": 0.3776, "low": 0.3656, "close": 0.3662, "volume": 2034828.6, "close_time": 1749772799999, "quote_volume": 753495.64023, "trades": 6645, "taker_buy_base": 939618.1, "taker_buy_quote": 347928.18931 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3661, "high": 0.3666, "low": 0.3303, "close": 0.3421, "volume": 5440673.1, "close_time": 1749787199999, "quote_volume": 1865252.82275, "trades": 19310, "taker_buy_base": 2499947.8, "taker_buy_quote": 855481.12343 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.342, "high": 0.3435, "low": 0.3343, "close": 0.3382, "volume": 2807590.0, "close_time": 1749801599999, "quote_volume": 951779.27359, "trades": 7646, "taker_buy_base": 1559492.1, "taker_buy_quote": 529022.91577 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.3382, "high": 0.3438, "low": 0.3354, "close": 0.3406, "volume": 2383375.3, "close_time": 1749815999999, "quote_volume": 808577.13419, "trades": 6580, "taker_buy_base": 1215859.4, "taker_buy_quote": 412644.23933 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.3402, "high": 0.3467, "low": 0.3338, "close": 0.344, "volume": 4478187.2, "close_time": 1749830399999, "quote_volume": 1524208.75181, "trades": 11012, "taker_buy_base": 2167726.0, "taker_buy_quote": 738711.04281 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.3441, "high": 0.352, "low": 0.3363, "close": 0.3391, "volume": 2574034.2, "close_time": 1749844799999, "quote_volume": 881517.78886, "trades": 7930, "taker_buy_base": 1132655.2, "taker_buy_quote": 388094.30419 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.3393, "high": 0.3497, "low": 0.3383, "close": 0.3489, "volume": 1181529.8, "close_time": 1749859199999, "quote_volume": 406818.68251, "trades": 4150, "taker_buy_base": 629862.1, "taker_buy_quote": 216869.48753 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.349, "high": 0.3501, "low": 0.3438, "close": 0.345, "volume": 1085893.9, "close_time": 1749873599999, "quote_volume": 376757.78446, "trades": 2990, "taker_buy_base": 488867.9, "taker_buy_quote": 169645.05342 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.3448, "high": 0.3479, "low": 0.3415, "close": 0.3441, "volume": 917812.7, "close_time": 1749887999999, "quote_volume": 316889.53884, "trades": 2451, "taker_buy_base": 513237.3, "taker_buy_quote": 177305.449 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.344, "high": 0.344, "low": 0.3393, "close": 0.3406, "volume": 773251.5, "close_time": 1749902399999, "quote_volume": 263949.20811, "trades": 2199, "taker_buy_base": 340798.0, "taker_buy_quote": 116376.79082 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.3403, "high": 0.343, "low": 0.3331, "close": 0.3347, "volume": 1566382.6, "close_time": 1749916799999, "quote_volume": 529492.60912, "trades": 4231, "taker_buy_base": 668221.2, "taker_buy_quote": 225978.35745 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.3343, "high": 0.3359, "low": 0.3273, "close": 0.3313, "volume": 2080566.7, "close_time": 1749931199999, "quote_volume": 690578.14457, "trades": 5271, "taker_buy_base": 991167.4, "taker_buy_quote": 329248.47574 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.3315, "high": 0.3367, "low": 0.3276, "close": 0.3335, "volume": 1097185.7, "close_time": 1749945599999, "quote_volume": 364084.64375, "trades": 3876, "taker_buy_base": 512840.2, "taker_buy_quote": 170223.15647 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.3335, "high": 0.3364, "low": 0.3317, "close": 0.3323, "volume": 697185.3, "close_time": 1749959999999, "quote_volume": 233134.10893, "trades": 2427, "taker_buy_base": 388028.7, "taker_buy_quote": 129790.99816 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.3322, "high": 0.335, "low": 0.3275, "close": 0.328, "volume": 1104135.9, "close_time": 1749974399999, "quote_volume": 365407.22601, "trades": 3478, "taker_buy_base": 487504.8, "taker_buy_quote": 161635.52252 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.3281, "high": 0.3283, "low": 0.3238, "close": 0.3271, "volume": 1114042.7, "close_time": 1749988799999, "quote_volume": 363413.98007, "trades": 4486, "taker_buy_base": 535470.2, "taker_buy_quote": 174733.36222 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.3271, "high": 0.3347, "low": 0.3262, "close": 0.3297, "volume": 1864216.9, "close_time": 1750003199999, "quote_volume": 615994.17629, "trades": 6646, "taker_buy_base": 1038702.6, "taker_buy_quote": 343153.7011 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.3298, "high": 0.3321, "low": 0.3242, "close": 0.3257, "volume": 1872452.9, "close_time": 1750017599999, "quote_volume": 614258.77921, "trades": 5315, "taker_buy_base": 806032.0, "taker_buy_quote": 264479.48363 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.3258, "high": 0.3289, "low": 0.3193, "close": 0.3278, "volume": 2171088.8, "close_time": 1750031999999, "quote_volume": 703054.87367, "trades": 5832, "taker_buy_base": 1107846.6, "taker_buy_quote": 359164.23992 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3278, "high": 0.3339, "low": 0.322, "close": 0.3296, "volume": 1457026.9, "close_time": 1750046399999, "quote_volume": 479009.10685, "trades": 6157, "taker_buy_base": 670533.0, "taker_buy_quote": 220255.81142 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.3297, "high": 0.3411, "low": 0.3293, "close": 0.3408, "volume": 1791407.5, "close_time": 1750060799999, "quote_volume": 602910.92921, "trades": 6200, "taker_buy_base": 1003802.2, "taker_buy_quote": 338109.25694 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.3408, "high": 0.3408, "low": 0.3335, "close": 0.3371, "volume": 1564921.7, "close_time": 1750075199999, "quote_volume": 528721.72932, "trades": 5466, "taker_buy_base": 781636.6, "taker_buy_quote": 264140.78749 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.3371, "high": 0.3422, "low": 0.3342, "close": 0.3358, "volume": 1798164.0, "close_time": 1750089599999, "quote_volume": 607861.39396, "trades": 7443, "taker_buy_base": 925385.4, "taker_buy_quote": 313042.0872 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.3357, "high": 0.3401, "low": 0.3335, "close": 0.3376, "volume": 1696402.3, "close_time": 1750103999999, "quote_volume": 571118.12788, "trades": 6497, "taker_buy_base": 1052924.1, "taker_buy_quote": 354516.13138 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.3372, "high": 0.3404, "low": 0.3175, "close": 0.3188, "volume": 3994015.6, "close_time": 1750118399999, "quote_volume": 1311971.83975, "trades": 11300, "taker_buy_base": 1707707.8, "taker_buy_quote": 560293.87724 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.3187, "high": 0.3263, "low": 0.3114, "close": 0.3234, "volume": 2965385.8, "close_time": 1750132799999, "quote_volume": 945725.06829, "trades": 11854, "taker_buy_base": 1492209.9, "taker_buy_quote": 476103.88001 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.3234, "high": 0.3242, "low": 0.3163, "close": 0.3169, "volume": 1592699.4, "close_time": 1750147199999, "quote_volume": 509053.65294, "trades": 6855, "taker_buy_base": 803833.5, "taker_buy_quote": 257060.30449 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.3168, "high": 0.3173, "low": 0.3102, "close": 0.3119, "volume": 1556203.1, "close_time": 1750161599999, "quote_volume": 487631.09013, "trades": 6674, "taker_buy_base": 816618.4, "taker_buy_quote": 256012.77581 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.3118, "high": 0.3148, "low": 0.3014, "close": 0.3058, "volume": 3320572.8, "close_time": 1750175999999, "quote_volume": 1024945.34563, "trades": 11673, "taker_buy_base": 1503423.3, "taker_buy_quote": 464294.54153 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.3057, "high": 0.3122, "low": 0.2992, "close": 0.3097, "volume": 5091843.9, "close_time": 1750190399999, "quote_volume": 1546559.25369, "trades": 16621, "taker_buy_base": 2721080.7, "taker_buy_quote": 827198.32229 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.3095, "high": 0.3109, "low": 0.3007, "close": 0.3034, "volume": 1311904.7, "close_time": 1750204799999, "quote_volume": 400876.00281, "trades": 6621, "taker_buy_base": 580064.5, "taker_buy_quote": 177181.91091 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3034, "high": 0.308, "low": 0.3025, "close": 0.3078, "volume": 993531.6, "close_time": 1750219199999, "quote_volume": 303480.21175, "trades": 5139, "taker_buy_base": 503735.1, "taker_buy_quote": 153898.43002 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.3078, "high": 0.3111, "low": 0.3049, "close": 0.3062, "volume": 872611.2, "close_time": 1750233599999, "quote_volume": 268372.02874, "trades": 4556, "taker_buy_base": 394101.6, "taker_buy_quote": 121339.59812 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.3062, "high": 0.3077, "low": 0.2951, "close": 0.3001, "volume": 1424477.7, "close_time": 1750247999999, "quote_volume": 428657.15998, "trades": 6469, "taker_buy_base": 610787.9, "taker_buy_quote": 183868.30558 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.3004, "high": 0.3023, "low": 0.29, "close": 0.2979, "volume": 3000718.7, "close_time": 1750262399999, "quote_volume": 891423.79015, "trades": 11524, "taker_buy_base": 1318615.7, "taker_buy_quote": 391835.77993 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2978, "high": 0.3022, "low": 0.2934, "close": 0.2987, "volume": 2971541.0, "close_time": 1750276799999, "quote_volume": 886717.60992, "trades": 11636, "taker_buy_base": 1486453.5, "taker_buy_quote": 443233.60695 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2987, "high": 0.3094, "low": 0.2979, "close": 0.3073, "volume": 2403999.1, "close_time": 1750291199999, "quote_volume": 736125.6512, "trades": 5561, "taker_buy_base": 1218143.4, "taker_buy_quote": 372218.07747 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3073, "high": 0.3109, "low": 0.3055, "close": 0.3095, "volume": 953170.6, "close_time": 1750305599999, "quote_volume": 293691.93857, "trades": 3560, "taker_buy_base": 482318.9, "taker_buy_quote": 148593.72871 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.3097, "high": 0.3116, "low": 0.3064, "close": 0.3066, "volume": 778506.9, "close_time": 1750319999999, "quote_volume": 240480.37178, "trades": 4119, "taker_buy_base": 374451.1, "taker_buy_quote": 115699.18683 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.3067, "high": 0.3099, "low": 0.3044, "close": 0.3046, "volume": 756183.6, "close_time": 1750334399999, "quote_volume": 232424.31986, "trades": 4736, "taker_buy_base": 398715.2, "taker_buy_quote": 122619.47047 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.3048, "high": 0.3062, "low": 0.2985, "close": 0.2999, "volume": 1501357.5, "close_time": 1750348799999, "quote_volume": 453829.82991, "trades": 4946, "taker_buy_base": 716541.8, "taker_buy_quote": 216722.37899 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.3, "high": 0.3036, "low": 0.2967, "close": 0.2992, "volume": 1377491.0, "close_time": 1750363199999, "quote_volume": 413537.28018, "trades": 5328, "taker_buy_base": 732392.6, "taker_buy_quote": 219805.45613 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2993, "high": 0.3038, "low": 0.2972, "close": 0.3014, "volume": 981483.2, "close_time": 1750377599999, "quote_volume": 295060.81608, "trades": 4082, "taker_buy_base": 555472.8, "taker_buy_quote": 167047.52854 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3015, "high": 0.304, "low": 0.2989, "close": 0.3001, "volume": 807232.1, "close_time": 1750391999999, "quote_volume": 243360.33885, "trades": 3603, "taker_buy_base": 379948.9, "taker_buy_quote": 114672.68824 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.3, "high": 0.3077, "low": 0.2964, "close": 0.3072, "volume": 1016794.8, "close_time": 1750406399999, "quote_volume": 306882.52108, "trades": 3337, "taker_buy_base": 519017.2, "taker_buy_quote": 156538.23142 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.3072, "high": 0.3104, "low": 0.3056, "close": 0.3086, "volume": 1311757.0, "close_time": 1750420799999, "quote_volume": 403629.80914, "trades": 4635, "taker_buy_base": 675629.8, "taker_buy_quote": 207858.76157 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.3087, "high": 0.3099, "low": 0.2971, "close": 0.2989, "volume": 1262455.7, "close_time": 1750435199999, "quote_volume": 382135.87332, "trades": 5356, "taker_buy_base": 596618.4, "taker_buy_quote": 180454.37195 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2988, "high": 0.2993, "low": 0.2841, "close": 0.2907, "volume": 3321852.7, "close_time": 1750449599999, "quote_volume": 967100.64244, "trades": 11855, "taker_buy_base": 1669389.8, "taker_buy_quote": 486124.76853 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2907, "high": 0.2945, "low": 0.2835, "close": 0.2867, "volume": 1898303.0, "close_time": 1750463999999, "quote_volume": 548643.5327, "trades": 4890, "taker_buy_base": 984842.7, "taker_buy_quote": 284556.85733 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2866, "high": 0.2922, "low": 0.2864, "close": 0.2894, "volume": 1050808.0, "close_time": 1750478399999, "quote_volume": 304157.0277, "trades": 3855, "taker_buy_base": 547884.2, "taker_buy_quote": 158575.14845 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2893, "high": 0.2901, "low": 0.2871, "close": 0.288, "volume": 1027960.8, "close_time": 1750492799999, "quote_volume": 296619.38293, "trades": 3806, "taker_buy_base": 426531.8, "taker_buy_quote": 123111.04604 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2881, "high": 0.2909, "low": 0.2877, "close": 0.288, "volume": 1457562.9, "close_time": 1750507199999, "quote_volume": 421513.24286, "trades": 4647, "taker_buy_base": 685212.8, "taker_buy_quote": 198105.09135 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.288, "high": 0.2887, "low": 0.2809, "close": 0.2846, "volume": 2501095.6, "close_time": 1750521599999, "quote_volume": 710727.36113, "trades": 8394, "taker_buy_base": 1319233.4, "taker_buy_quote": 374844.97514 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2846, "high": 0.2856, "low": 0.2767, "close": 0.2774, "volume": 2315028.3, "close_time": 1750535999999, "quote_volume": 648264.02683, "trades": 9121, "taker_buy_base": 1019134.0, "taker_buy_quote": 285515.83978 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2775, "high": 0.2819, "low": 0.266, "close": 0.2751, "volume": 5933579.3, "close_time": 1750550399999, "quote_volume": 1625787.88427, "trades": 10930, "taker_buy_base": 2720296.2, "taker_buy_quote": 745940.85324 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2751, "high": 0.2811, "low": 0.2686, "close": 0.2703, "volume": 3161961.8, "close_time": 1750564799999, "quote_volume": 869897.14714, "trades": 7565, "taker_buy_base": 1566326.3, "taker_buy_quote": 430585.19386 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2704, "high": 0.2756, "low": 0.2689, "close": 0.2698, "volume": 1976718.1, "close_time": 1750579199999, "quote_volume": 538593.91949, "trades": 5901, "taker_buy_base": 1079353.3, "taker_buy_quote": 294184.64734 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2699, "high": 0.2723, "low": 0.2646, "close": 0.2701, "volume": 2680297.1, "close_time": 1750593599999, "quote_volume": 719829.1713, "trades": 7733, "taker_buy_base": 1205336.0, "taker_buy_quote": 323666.27365 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.27, "high": 0.272, "low": 0.256, "close": 0.2619, "volume": 6428535.1, "close_time": 1750607999999, "quote_volume": 1683648.31999, "trades": 18051, "taker_buy_base": 2713906.7, "taker_buy_quote": 711219.36312 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2619, "high": 0.2647, "low": 0.2593, "close": 0.2611, "volume": 2818563.9, "close_time": 1750622399999, "quote_volume": 738602.79345, "trades": 13755, "taker_buy_base": 1381076.4, "taker_buy_quote": 361993.69792 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2611, "high": 0.2682, "low": 0.2528, "close": 0.2678, "volume": 3410375.0, "close_time": 1750636799999, "quote_volume": 891948.41436, "trades": 13197, "taker_buy_base": 1729907.5, "taker_buy_quote": 453190.72942 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2679, "high": 0.2748, "low": 0.2676, "close": 0.2726, "volume": 1678826.3, "close_time": 1750651199999, "quote_volume": 455969.43792, "trades": 5274, "taker_buy_base": 732002.1, "taker_buy_quote": 198831.76974 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2726, "high": 0.274, "low": 0.2671, "close": 0.2679, "volume": 1828340.6, "close_time": 1750665599999, "quote_volume": 493455.42407, "trades": 5583, "taker_buy_base": 843695.5, "taker_buy_quote": 227678.34684 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.268, "high": 0.2716, "low": 0.2671, "close": 0.2698, "volume": 1701058.8, "close_time": 1750679999999, "quote_volume": 458035.15363, "trades": 3687, "taker_buy_base": 731543.7, "taker_buy_quote": 196929.26162 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2698, "high": 0.2794, "low": 0.2686, "close": 0.2704, "volume": 3781425.1, "close_time": 1750694399999, "quote_volume": 1037574.34048, "trades": 8152, "taker_buy_base": 1955637.9, "taker_buy_quote": 536908.14874 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2704, "high": 0.289, "low": 0.2647, "close": 0.288, "volume": 5467892.1, "close_time": 1750708799999, "quote_volume": 1522531.9143, "trades": 15653, "taker_buy_base": 2728911.3, "taker_buy_quote": 760272.42673 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.288, "high": 0.3049, "low": 0.288, "close": 0.3019, "volume": 4862029.6, "close_time": 1750723199999, "quote_volume": 1445356.11524, "trades": 15117, "taker_buy_base": 2438639.0, "taker_buy_quote": 724721.28153 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.302, "high": 0.3079, "low": 0.2985, "close": 0.3073, "volume": 2040811.7, "close_time": 1750737599999, "quote_volume": 618529.49553, "trades": 7644, "taker_buy_base": 1024422.4, "taker_buy_quote": 310955.8487 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.3073, "high": 0.3196, "low": 0.3047, "close": 0.3093, "volume": 4983953.8, "close_time": 1750751999999, "quote_volume": 1560459.13466, "trades": 12625, "taker_buy_base": 2962632.6, "taker_buy_quote": 929149.37016 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.3092, "high": 0.317, "low": 0.3064, "close": 0.3147, "volume": 3201927.4, "close_time": 1750766399999, "quote_volume": 1000735.5803, "trades": 10352, "taker_buy_base": 1451986.7, "taker_buy_quote": 454097.89533 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.3148, "high": 0.3228, "low": 0.3116, "close": 0.3226, "volume": 3015479.4, "close_time": 1750780799999, "quote_volume": 953853.21962, "trades": 9247, "taker_buy_base": 1514809.0, "taker_buy_quote": 479242.21108 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.3225, "high": 0.3353, "low": 0.317, "close": 0.3196, "volume": 4157139.4, "close_time": 1750795199999, "quote_volume": 1357141.25682, "trades": 13356, "taker_buy_base": 1949274.0, "taker_buy_quote": 636768.63697 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.3196, "high": 0.3211, "low": 0.3124, "close": 0.3154, "volume": 1429978.0, "close_time": 1750809599999, "quote_volume": 453445.8468, "trades": 4970, "taker_buy_base": 694511.1, "taker_buy_quote": 220565.53455 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3154, "high": 0.3165, "low": 0.3123, "close": 0.3135, "volume": 1255044.3, "close_time": 1750823999999, "quote_volume": 394770.90784, "trades": 7958, "taker_buy_base": 629312.5, "taker_buy_quote": 197975.39037 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.3135, "high": 0.3151, "low": 0.3085, "close": 0.3103, "volume": 1268320.8, "close_time": 1750838399999, "quote_volume": 394865.30589, "trades": 8331, "taker_buy_base": 621123.5, "taker_buy_quote": 193422.05432 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.3103, "high": 0.3165, "low": 0.3058, "close": 0.3159, "volume": 3414080.5, "close_time": 1750852799999, "quote_volume": 1058055.93831, "trades": 7428, "taker_buy_base": 1785639.3, "taker_buy_quote": 552810.63063 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.3159, "high": 0.3199, "low": 0.3108, "close": 0.3155, "volume": 4835183.2, "close_time": 1750867199999, "quote_volume": 1525367.90438, "trades": 10981, "taker_buy_base": 2114077.2, "taker_buy_quote": 667197.26111 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.3156, "high": 0.3253, "low": 0.3122, "close": 0.3144, "volume": 2596284.6, "close_time": 1750881599999, "quote_volume": 823540.53328, "trades": 5953, "taker_buy_base": 1099166.6, "taker_buy_quote": 348729.81824 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.3142, "high": 0.3185, "low": 0.3083, "close": 0.309, "volume": 822327.8, "close_time": 1750895999999, "quote_volume": 257530.57034, "trades": 3416, "taker_buy_base": 402447.8, "taker_buy_quote": 126148.79743 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.3091, "high": 0.3159, "low": 0.3052, "close": 0.3069, "volume": 3079437.7, "close_time": 1750910399999, "quote_volume": 958739.85487, "trades": 6944, "taker_buy_base": 1244849.8, "taker_buy_quote": 387671.60664 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.307, "high": 0.3094, "low": 0.3022, "close": 0.3088, "volume": 1526191.0, "close_time": 1750924799999, "quote_volume": 466655.91915, "trades": 4365, "taker_buy_base": 775035.2, "taker_buy_quote": 237107.29889 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.3087, "high": 0.3098, "low": 0.3008, "close": 0.3018, "volume": 1336306.9, "close_time": 1750939199999, "quote_volume": 406298.54815, "trades": 3949, "taker_buy_base": 592417.7, "taker_buy_quote": 180174.64342 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.3018, "high": 0.3052, "low": 0.2946, "close": 0.3048, "volume": 2453758.2, "close_time": 1750953599999, "quote_volume": 736299.15529, "trades": 8388, "taker_buy_base": 1086425.1, "taker_buy_quote": 326288.52501 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.3047, "high": 0.3088, "low": 0.3017, "close": 0.3056, "volume": 1833965.7, "close_time": 1750967999999, "quote_volume": 559365.68348, "trades": 6323, "taker_buy_base": 899643.9, "taker_buy_quote": 274466.81705 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.3055, "high": 0.3109, "low": 0.3002, "close": 0.3039, "volume": 1808054.9, "close_time": 1750982399999, "quote_volume": 549401.70257, "trades": 5367, "taker_buy_base": 989364.6, "taker_buy_quote": 300478.78477 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3039, "high": 0.3059, "low": 0.2982, "close": 0.3044, "volume": 1715717.3, "close_time": 1750996799999, "quote_volume": 519973.16139, "trades": 5037, "taker_buy_base": 1003039.2, "taker_buy_quote": 304181.07566 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.3044, "high": 0.3087, "low": 0.3025, "close": 0.3039, "volume": 1350683.3, "close_time": 1751011199999, "quote_volume": 412684.52575, "trades": 4101, "taker_buy_base": 718367.6, "taker_buy_quote": 219456.73207 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.304, "high": 0.31, "low": 0.3019, "close": 0.3028, "volume": 1398402.0, "close_time": 1751025599999, "quote_volume": 427270.98567, "trades": 3654, "taker_buy_base": 717309.3, "taker_buy_quote": 219253.308 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.3029, "high": 0.3138, "low": 0.2981, "close": 0.312, "volume": 2560823.9, "close_time": 1751039999999, "quote_volume": 781726.06728, "trades": 10367, "taker_buy_base": 1157128.1, "taker_buy_quote": 353134.87021 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.3123, "high": 0.3156, "low": 0.3037, "close": 0.305, "volume": 2583936.9, "close_time": 1751054399999, "quote_volume": 800474.31989, "trades": 7547, "taker_buy_base": 1224662.7, "taker_buy_quote": 379430.30476 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.3048, "high": 0.3085, "low": 0.3041, "close": 0.3058, "volume": 1012487.3, "close_time": 1751068799999, "quote_volume": 310004.46985, "trades": 3332, "taker_buy_base": 558582.3, "taker_buy_quote": 171042.20565 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.3058, "high": 0.3068, "low": 0.3029, "close": 0.3029, "volume": 542459.2, "close_time": 1751083199999, "quote_volume": 165420.03893, "trades": 2252, "taker_buy_base": 277762.1, "taker_buy_quote": 84767.78118 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.3029, "high": 0.3057, "low": 0.3017, "close": 0.3052, "volume": 656398.3, "close_time": 1751097599999, "quote_volume": 199095.73334, "trades": 1672, "taker_buy_base": 380362.6, "taker_buy_quote": 115405.11861 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.305, "high": 0.3054, "low": 0.3014, "close": 0.3031, "volume": 1043131.9, "close_time": 1751111999999, "quote_volume": 315813.29948, "trades": 2235, "taker_buy_base": 572352.2, "taker_buy_quote": 173281.189 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.303, "high": 0.3057, "low": 0.3009, "close": 0.3054, "volume": 869226.3, "close_time": 1751126399999, "quote_volume": 263122.8919, "trades": 2906, "taker_buy_base": 442582.4, "taker_buy_quote": 133974.22388 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.3054, "high": 0.3087, "low": 0.3025, "close": 0.3062, "volume": 1753215.2, "close_time": 1751140799999, "quote_volume": 537696.19469, "trades": 4293, "taker_buy_base": 867496.0, "taker_buy_quote": 266081.10003 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.3065, "high": 0.3138, "low": 0.3058, "close": 0.3114, "volume": 1684589.8, "close_time": 1751155199999, "quote_volume": 523105.25187, "trades": 3458, "taker_buy_base": 731810.9, "taker_buy_quote": 227317.32779 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.3113, "high": 0.3123, "low": 0.3051, "close": 0.3052, "volume": 981612.8, "close_time": 1751169599999, "quote_volume": 303838.5115, "trades": 2946, "taker_buy_base": 424283.7, "taker_buy_quote": 131393.89637 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.3053, "high": 0.3097, "low": 0.305, "close": 0.3097, "volume": 673007.2, "close_time": 1751183999999, "quote_volume": 206824.02632, "trades": 1939, "taker_buy_base": 372780.3, "taker_buy_quote": 114620.61208 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.3098, "high": 0.3131, "low": 0.3086, "close": 0.3098, "volume": 1312712.9, "close_time": 1751198399999, "quote_volume": 408323.00879, "trades": 3657, "taker_buy_base": 696442.2, "taker_buy_quote": 216595.78003 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.3099, "high": 0.3154, "low": 0.3063, "close": 0.3147, "volume": 4032298.4, "close_time": 1751212799999, "quote_volume": 1252788.58797, "trades": 8563, "taker_buy_base": 2215247.0, "taker_buy_quote": 688739.13448 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.3147, "high": 0.349, "low": 0.3147, "close": 0.3477, "volume": 15068905.0, "close_time": 1751227199999, "quote_volume": 4990638.58442, "trades": 33686, "taker_buy_base": 7965309.2, "taker_buy_quote": 2635322.80458 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.3478, "high": 0.3901, "low": 0.3407, "close": 0.3671, "volume": 11720987.4, "close_time": 1751241599999, "quote_volume": 4333005.7253, "trades": 35199, "taker_buy_base": 5791232.7, "taker_buy_quote": 2136906.93096 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3672, "high": 0.3693, "low": 0.3556, "close": 0.3611, "volume": 5048917.4, "close_time": 1751255999999, "quote_volume": 1834831.37826, "trades": 15240, "taker_buy_base": 2333500.8, "taker_buy_quote": 848381.03072 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.3611, "high": 0.3765, "low": 0.3542, "close": 0.3733, "volume": 6726000.7, "close_time": 1751270399999, "quote_volume": 2452841.77381, "trades": 14833, "taker_buy_base": 3567575.0, "taker_buy_quote": 1303888.06387 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.3734, "high": 0.3764, "low": 0.3564, "close": 0.3659, "volume": 8155230.1, "close_time": 1751284799999, "quote_volume": 2978979.79793, "trades": 18729, "taker_buy_base": 3432230.2, "taker_buy_quote": 1252637.06976 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.3659, "high": 0.3724, "low": 0.336, "close": 0.3399, "volume": 12697641.6, "close_time": 1751299199999, "quote_volume": 4478389.64934, "trades": 25743, "taker_buy_base": 6034619.8, "taker_buy_quote": 2122323.65783 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.3398, "high": 0.3491, "low": 0.3361, "close": 0.3445, "volume": 6201080.9, "close_time": 1751313599999, "quote_volume": 2123596.45789, "trades": 12723, "taker_buy_base": 3342263.0, "taker_buy_quote": 1145249.76289 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.3445, "high": 0.3482, "low": 0.342, "close": 0.3454, "volume": 2575344.4, "close_time": 1751327999999, "quote_volume": 888118.58301, "trades": 4907, "taker_buy_base": 1147123.3, "taker_buy_quote": 395798.03079 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3453, "high": 0.3469, "low": 0.3322, "close": 0.3331, "volume": 2262217.0, "close_time": 1751342399999, "quote_volume": 768604.33263, "trades": 4763, "taker_buy_base": 688472.2, "taker_buy_quote": 234179.60012 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.3328, "high": 0.3339, "low": 0.3214, "close": 0.3272, "volume": 3464358.6, "close_time": 1751356799999, "quote_volume": 1128292.05654, "trades": 5576, "taker_buy_base": 1260632.0, "taker_buy_quote": 411281.11893 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.327, "high": 0.3304, "low": 0.3228, "close": 0.3268, "volume": 2685088.7, "close_time": 1751371199999, "quote_volume": 877130.42153, "trades": 4893, "taker_buy_base": 1353142.3, "taker_buy_quote": 442289.52004 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.3267, "high": 0.3307, "low": 0.3244, "close": 0.327, "volume": 2483605.9, "close_time": 1751385599999, "quote_volume": 813366.7926, "trades": 5090, "taker_buy_base": 1236045.9, "taker_buy_quote": 404942.45897 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.327, "high": 0.33, "low": 0.3237, "close": 0.327, "volume": 2364528.3, "close_time": 1751399999999, "quote_volume": 771062.33009, "trades": 5607, "taker_buy_base": 1546257.8, "taker_buy_quote": 503739.18498 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.3269, "high": 0.329, "low": 0.3242, "close": 0.3274, "volume": 1514358.1, "close_time": 1751414399999, "quote_volume": 495252.25761, "trades": 3279, "taker_buy_base": 699680.8, "taker_buy_quote": 229012.04985 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3273, "high": 0.3368, "low": 0.3224, "close": 0.3302, "volume": 3279587.9, "close_time": 1751428799999, "quote_volume": 1080232.3815, "trades": 6775, "taker_buy_base": 1728862.6, "taker_buy_quote": 569600.77983 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.3303, "high": 0.3512, "low": 0.3243, "close": 0.3483, "volume": 8093205.2, "close_time": 1751443199999, "quote_volume": 2775250.87472, "trades": 15407, "taker_buy_base": 3818248.6, "taker_buy_quote": 1308550.4823 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.3484, "high": 0.3489, "low": 0.3381, "close": 0.3394, "volume": 3860264.3, "close_time": 1751457599999, "quote_volume": 1323206.71982, "trades": 7428, "taker_buy_base": 1744735.9, "taker_buy_quote": 597649.90863 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.3393, "high": 0.3491, "low": 0.3393, "close": 0.3442, "volume": 4604093.8, "close_time": 1751471999999, "quote_volume": 1589117.74794, "trades": 9905, "taker_buy_base": 2237346.6, "taker_buy_quote": 772258.05559 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.3441, "high": 0.3575, "low": 0.3433, "close": 0.3529, "volume": 4952522.3, "close_time": 1751486399999, "quote_volume": 1745479.19339, "trades": 9285, "taker_buy_base": 2566260.4, "taker_buy_quote": 904108.71555 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.3527, "high": 0.3547, "low": 0.3466, "close": 0.348, "volume": 1799768.6, "close_time": 1751500799999, "quote_volume": 630392.8613, "trades": 3648, "taker_buy_base": 760418.2, "taker_buy_quote": 266511.49157 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3481, "high": 0.3595, "low": 0.3475, "close": 0.3537, "volume": 3094078.0, "close_time": 1751515199999, "quote_volume": 1095845.6703, "trades": 7221, "taker_buy_base": 1692089.0, "taker_buy_quote": 599536.23347 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.3537, "high": 0.3638, "low": 0.3534, "close": 0.3581, "volume": 2919044.9, "close_time": 1751529599999, "quote_volume": 1046587.90777, "trades": 6646, "taker_buy_base": 1494423.4, "taker_buy_quote": 535510.98728 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.3581, "high": 0.3593, "low": 0.3483, "close": 0.3508, "volume": 2601571.8, "close_time": 1751543999999, "quote_volume": 920739.92959, "trades": 5736, "taker_buy_base": 972591.4, "taker_buy_quote": 344200.91347 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.3502, "high": 0.3554, "low": 0.3393, "close": 0.3418, "volume": 3815343.1, "close_time": 1751558399999, "quote_volume": 1325852.21197, "trades": 7192, "taker_buy_base": 2021734.5, "taker_buy_quote": 702710.78466 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.3416, "high": 0.3457, "low": 0.3415, "close": 0.3438, "volume": 1451975.8, "close_time": 1751572799999, "quote_volume": 499356.36235, "trades": 2952, "taker_buy_base": 613520.8, "taker_buy_quote": 211048.11607 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.3438, "high": 0.3467, "low": 0.3432, "close": 0.3437, "volume": 787951.0, "close_time": 1751587199999, "quote_volume": 271687.91678, "trades": 2043, "taker_buy_base": 452224.1, "taker_buy_quote": 155915.83104 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.3437, "high": 0.3476, "low": 0.3392, "close": 0.34, "volume": 1285680.9, "close_time": 1751601599999, "quote_volume": 441004.6079, "trades": 3432, "taker_buy_base": 537915.1, "taker_buy_quote": 184616.42886 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.3402, "high": 0.3413, "low": 0.3282, "close": 0.329, "volume": 2239136.2, "close_time": 1751615999999, "quote_volume": 747990.6733, "trades": 5696, "taker_buy_base": 851878.6, "taker_buy_quote": 285063.93931 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.329, "high": 0.3331, "low": 0.3272, "close": 0.3294, "volume": 2648644.2, "close_time": 1751630399999, "quote_volume": 874634.20048, "trades": 4928, "taker_buy_base": 1115696.5, "taker_buy_quote": 368221.32831 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.3296, "high": 0.3309, "low": 0.2607, "close": 0.3211, "volume": 4172676.7, "close_time": 1751644799999, "quote_volume": 1345904.21597, "trades": 23075, "taker_buy_base": 1855586.0, "taker_buy_quote": 602226.40694 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.3211, "high": 0.3218, "low": 0.3137, "close": 0.319, "volume": 2166355.8, "close_time": 1751659199999, "quote_volume": 688038.02728, "trades": 16305, "taker_buy_base": 1057301.9, "taker_buy_quote": 335754.99246 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.319, "high": 0.3247, "low": 0.3187, "close": 0.3244, "volume": 826173.3, "close_time": 1751673599999, "quote_volume": 266293.7962, "trades": 1874, "taker_buy_base": 552816.7, "taker_buy_quote": 178266.30505 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.3245, "high": 0.3288, "low": 0.3207, "close": 0.3233, "volume": 1029169.4, "close_time": 1751687999999, "quote_volume": 333654.78333, "trades": 2525, "taker_buy_base": 443196.0, "taker_buy_quote": 143933.96908 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.3234, "high": 0.3267, "low": 0.3205, "close": 0.3254, "volume": 649483.5, "close_time": 1751702399999, "quote_volume": 210302.93422, "trades": 1783, "taker_buy_base": 258971.8, "taker_buy_quote": 83937.81888 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.3254, "high": 0.3303, "low": 0.3245, "close": 0.3247, "volume": 684515.4, "close_time": 1751716799999, "quote_volume": 223852.61186, "trades": 1817, "taker_buy_base": 372474.0, "taker_buy_quote": 122003.75704 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.3249, "high": 0.3278, "low": 0.3226, "close": 0.3254, "volume": 657721.1, "close_time": 1751731199999, "quote_volume": 213794.44741, "trades": 1801, "taker_buy_base": 338121.0, "taker_buy_quote": 109995.04369 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.3254, "high": 0.3263, "low": 0.3203, "close": 0.3231, "volume": 684893.7, "close_time": 1751745599999, "quote_volume": 221201.77779, "trades": 2049, "taker_buy_base": 304676.1, "taker_buy_quote": 98494.14001 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.3231, "high": 0.3327, "low": 0.3224, "close": 0.3282, "volume": 893399.5, "close_time": 1751759999999, "quote_volume": 293225.66306, "trades": 2138, "taker_buy_base": 509779.8, "taker_buy_quote": 167511.95498 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3283, "high": 0.3286, "low": 0.3234, "close": 0.3242, "volume": 394342.9, "close_time": 1751774399999, "quote_volume": 128621.48106, "trades": 1280, "taker_buy_base": 201082.5, "taker_buy_quote": 65608.36953 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.3242, "high": 0.3259, "low": 0.322, "close": 0.3244, "volume": 544311.0, "close_time": 1751788799999, "quote_volume": 176189.74415, "trades": 1571, "taker_buy_base": 180466.4, "taker_buy_quote": 58457.99905 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.3243, "high": 0.3273, "low": 0.3226, "close": 0.325, "volume": 1048814.9, "close_time": 1751803199999, "quote_volume": 340539.4362, "trades": 2433, "taker_buy_base": 456277.8, "taker_buy_quote": 148208.97127 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.325, "high": 0.3359, "low": 0.324, "close": 0.3328, "volume": 1879912.0, "close_time": 1751817599999, "quote_volume": 620978.25545, "trades": 5548, "taker_buy_base": 928731.2, "taker_buy_quote": 306809.79233 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.3329, "high": 0.3338, "low": 0.3277, "close": 0.3331, "volume": 751498.7, "close_time": 1751831999999, "quote_volume": 248618.20549, "trades": 2200, "taker_buy_base": 384817.7, "taker_buy_quote": 127337.47068 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.3331, "high": 0.3391, "low": 0.3323, "close": 0.3345, "volume": 1419643.0, "close_time": 1751846399999, "quote_volume": 476366.82105, "trades": 3413, "taker_buy_base": 656660.3, "taker_buy_quote": 220425.12464 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.3346, "high": 0.3375, "low": 0.3322, "close": 0.334, "volume": 536632.8, "close_time": 1751860799999, "quote_volume": 179407.49719, "trades": 1839, "taker_buy_base": 245095.9, "taker_buy_quote": 82003.1664 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.334, "high": 0.3377, "low": 0.3308, "close": 0.3372, "volume": 1069354.3, "close_time": 1751875199999, "quote_volume": 356941.66118, "trades": 2933, "taker_buy_base": 518917.5, "taker_buy_quote": 173437.6056 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.3372, "high": 0.3389, "low": 0.3301, "close": 0.332, "volume": 1786606.9, "close_time": 1751889599999, "quote_volume": 597684.40656, "trades": 4741, "taker_buy_base": 671445.0, "taker_buy_quote": 225033.33347 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.3321, "high": 0.3357, "low": 0.3277, "close": 0.3287, "volume": 1274211.7, "close_time": 1751903999999, "quote_volume": 422108.73058, "trades": 3364, "taker_buy_base": 593400.4, "taker_buy_quote": 196484.1999 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.3286, "high": 0.3333, "low": 0.3256, "close": 0.3307, "volume": 1353633.3, "close_time": 1751918399999, "quote_volume": 445023.35435, "trades": 3476, "taker_buy_base": 785875.3, "taker_buy_quote": 258401.66418 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.3306, "high": 0.3306, "low": 0.3254, "close": 0.3288, "volume": 888423.4, "close_time": 1751932799999, "quote_volume": 291002.83024, "trades": 1993, "taker_buy_base": 417914.6, "taker_buy_quote": 137002.22599 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3287, "high": 0.3303, "low": 0.3251, "close": 0.3258, "volume": 951178.5, "close_time": 1751947199999, "quote_volume": 311555.77802, "trades": 2158, "taker_buy_base": 405308.4, "taker_buy_quote": 132817.19314 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.3258, "high": 0.3289, "low": 0.3228, "close": 0.3279, "volume": 643917.2, "close_time": 1751961599999, "quote_volume": 210086.13219, "trades": 2454, "taker_buy_base": 354143.4, "taker_buy_quote": 115559.06877 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.328, "high": 0.3363, "low": 0.3246, "close": 0.3354, "volume": 1579518.3, "close_time": 1751975999999, "quote_volume": 524190.22308, "trades": 3754, "taker_buy_base": 943417.9, "taker_buy_quote": 313164.6562 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.3357, "high": 0.3378, "low": 0.3308, "close": 0.3319, "volume": 1486940.3, "close_time": 1751990399999, "quote_volume": 497393.47111, "trades": 3766, "taker_buy_base": 751188.5, "taker_buy_quote": 251302.22598 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.332, "high": 0.3425, "low": 0.3306, "close": 0.3381, "volume": 1960759.0, "close_time": 1752004799999, "quote_volume": 663511.84878, "trades": 4751, "taker_buy_base": 1044482.6, "taker_buy_quote": 353283.56697 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.3382, "high": 0.3396, "low": 0.3359, "close": 0.3383, "volume": 651788.4, "close_time": 1752019199999, "quote_volume": 220047.35466, "trades": 1908, "taker_buy_base": 323283.9, "taker_buy_quote": 109211.71423 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3383, "high": 0.3389, "low": 0.3342, "close": 0.3354, "volume": 511714.5, "close_time": 1752033599999, "quote_volume": 172010.12942, "trades": 1821, "taker_buy_base": 290617.9, "taker_buy_quote": 97712.13028 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.3351, "high": 0.3414, "low": 0.3341, "close": 0.3408, "volume": 1397542.4, "close_time": 1752047999999, "quote_volume": 473071.03737, "trades": 3441, "taker_buy_base": 827906.9, "taker_buy_quote": 280121.51292 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.341, "high": 0.3418, "low": 0.3371, "close": 0.34, "volume": 1255501.9, "close_time": 1752062399999, "quote_volume": 426531.98132, "trades": 3969, "taker_buy_base": 655313.6, "taker_buy_quote": 222614.79985 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.3401, "high": 0.345, "low": 0.3365, "close": 0.3384, "volume": 2739851.3, "close_time": 1752076799999, "quote_volume": 934164.18695, "trades": 6580, "taker_buy_base": 1334636.8, "taker_buy_quote": 455487.71978 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.3384, "high": 0.3545, "low": 0.337, "close": 0.3534, "volume": 2998105.8, "close_time": 1752091199999, "quote_volume": 1032921.52749, "trades": 7367, "taker_buy_base": 1644377.2, "taker_buy_quote": 567523.30022 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.3534, "high": 0.3587, "low": 0.3486, "close": 0.3556, "volume": 3215296.9, "close_time": 1752105599999, "quote_volume": 1138281.43646, "trades": 8168, "taker_buy_base": 1640901.2, "taker_buy_quote": 580859.61303 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3557, "high": 0.3591, "low": 0.3514, "close": 0.3583, "volume": 1070180.6, "close_time": 1752119999999, "quote_volume": 380311.33144, "trades": 3025, "taker_buy_base": 494506.6, "taker_buy_quote": 175725.14338 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.3581, "high": 0.3636, "low": 0.3547, "close": 0.3618, "volume": 1780124.7, "close_time": 1752134399999, "quote_volume": 639427.66715, "trades": 4800, "taker_buy_base": 849233.0, "taker_buy_quote": 305152.5657 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.3617, "high": 0.3638, "low": 0.3582, "close": 0.3599, "volume": 1579015.8, "close_time": 1752148799999, "quote_volume": 569521.80444, "trades": 4338, "taker_buy_base": 698593.6, "taker_buy_quote": 251963.52832 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.36, "high": 0.3639, "low": 0.3565, "close": 0.3582, "volume": 2748433.7, "close_time": 1752163199999, "quote_volume": 988184.247, "trades": 6268, "taker_buy_base": 1553749.4, "taker_buy_quote": 558936.76267 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.3583, "high": 0.376, "low": 0.3578, "close": 0.3738, "volume": 4555513.5, "close_time": 1752177599999, "quote_volume": 1688341.12204, "trades": 8824, "taker_buy_base": 2506632.8, "taker_buy_quote": 928746.98853 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3737, "high": 0.3994, "low": 0.3732, "close": 0.3964, "volume": 3092077.5, "close_time": 1752191999999, "quote_volume": 1197231.2472, "trades": 9230, "taker_buy_base": 1630254.4, "taker_buy_quote": 632308.7137 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3965, "high": 0.418, "low": 0.3888, "close": 0.4162, "volume": 2942276.0, "close_time": 1752206399999, "quote_volume": 1185335.70112, "trades": 8487, "taker_buy_base": 1680027.6, "taker_buy_quote": 678115.28355 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.4162, "high": 0.4334, "low": 0.4091, "close": 0.4119, "volume": 5069152.7, "close_time": 1752220799999, "quote_volume": 2125525.85834, "trades": 13772, "taker_buy_base": 2705137.4, "taker_buy_quote": 1135116.697 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.4121, "high": 0.426, "low": 0.4118, "close": 0.4125, "volume": 2577454.9, "close_time": 1752235199999, "quote_volume": 1078224.989, "trades": 7610, "taker_buy_base": 1337396.1, "taker_buy_quote": 559676.13436 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.4126, "high": 0.4225, "low": 0.4046, "close": 0.4065, "volume": 3162580.3, "close_time": 1752249599999, "quote_volume": 1311386.42986, "trades": 10544, "taker_buy_base": 1666981.0, "taker_buy_quote": 692420.48335 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.4067, "high": 0.4219, "low": 0.4043, "close": 0.4211, "volume": 2924992.3, "close_time": 1752263999999, "quote_volume": 1216547.50111, "trades": 8983, "taker_buy_base": 1469878.0, "taker_buy_quote": 611219.06946 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.4208, "high": 0.4215, "low": 0.3963, "close": 0.4055, "volume": 2606681.3, "close_time": 1752278399999, "quote_volume": 1063843.33755, "trades": 7713, "taker_buy_base": 1280886.6, "taker_buy_quote": 522763.60243 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4055, "high": 0.4132, "low": 0.3983, "close": 0.4084, "volume": 1385344.1, "close_time": 1752292799999, "quote_volume": 562499.33195, "trades": 4367, "taker_buy_base": 671578.4, "taker_buy_quote": 272944.36494 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.4085, "high": 0.4088, "low": 0.3963, "close": 0.4048, "volume": 1283773.0, "close_time": 1752307199999, "quote_volume": 515804.44857, "trades": 4543, "taker_buy_base": 616607.5, "taker_buy_quote": 247948.71898 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.4047, "high": 0.4064, "low": 0.4013, "close": 0.4031, "volume": 1052963.6, "close_time": 1752321599999, "quote_volume": 425384.70313, "trades": 3545, "taker_buy_base": 535078.5, "taker_buy_quote": 216187.13571 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.403, "high": 0.4047, "low": 0.3824, "close": 0.3858, "volume": 2842411.7, "close_time": 1752335999999, "quote_volume": 1115449.90812, "trades": 7543, "taker_buy_base": 1225443.4, "taker_buy_quote": 480810.80827 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3859, "high": 0.3967, "low": 0.3842, "close": 0.3964, "volume": 1090623.3, "close_time": 1752350399999, "quote_volume": 428857.67244, "trades": 3671, "taker_buy_base": 624385.7, "taker_buy_quote": 245469.0035 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3965, "high": 0.4012, "low": 0.3905, "close": 0.4, "volume": 1130057.5, "close_time": 1752364799999, "quote_volume": 447947.78309, "trades": 3773, "taker_buy_base": 631696.0, "taker_buy_quote": 250523.27141 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.4, "high": 0.4036, "low": 0.3976, "close": 0.4028, "volume": 953290.0, "close_time": 1752379199999, "quote_volume": 382222.78718, "trades": 3554, "taker_buy_base": 480466.7, "taker_buy_quote": 192632.7852 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.403, "high": 0.4148, "low": 0.4015, "close": 0.4134, "volume": 1409046.5, "close_time": 1752393599999, "quote_volume": 576948.0658, "trades": 5305, "taker_buy_base": 800135.4, "taker_buy_quote": 327705.38388 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.4134, "high": 0.4161, "low": 0.406, "close": 0.4159, "volume": 1334534.5, "close_time": 1752407999999, "quote_volume": 548596.02167, "trades": 4693, "taker_buy_base": 700124.3, "taker_buy_quote": 287949.98192 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.4159, "high": 0.4221, "low": 0.4103, "close": 0.4139, "volume": 3636799.2, "close_time": 1752422399999, "quote_volume": 1516195.50838, "trades": 9670, "taker_buy_base": 1746027.0, "taker_buy_quote": 728102.34907 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.414, "high": 0.4203, "low": 0.41, "close": 0.4156, "volume": 1893702.8, "close_time": 1752436799999, "quote_volume": 787132.27835, "trades": 5413, "taker_buy_base": 1010681.7, "taker_buy_quote": 420015.32875 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.4154, "high": 0.4178, "low": 0.4072, "close": 0.4108, "volume": 1561837.1, "close_time": 1752451199999, "quote_volume": 644200.01394, "trades": 5374, "taker_buy_base": 736725.6, "taker_buy_quote": 303799.98624 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4108, "high": 0.4316, "low": 0.4082, "close": 0.4271, "volume": 2435629.3, "close_time": 1752465599999, "quote_volume": 1020794.13696, "trades": 8540, "taker_buy_base": 1265976.2, "taker_buy_quote": 529751.47117 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.4272, "high": 0.4338, "low": 0.4169, "close": 0.4234, "volume": 2659456.0, "close_time": 1752479999999, "quote_volume": 1132064.69147, "trades": 9339, "taker_buy_base": 1261516.6, "taker_buy_quote": 536375.11422 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.4235, "high": 0.4272, "low": 0.4154, "close": 0.4203, "volume": 2426242.7, "close_time": 1752494399999, "quote_volume": 1023373.17094, "trades": 7778, "taker_buy_base": 1217333.5, "taker_buy_quote": 513508.69924 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.4201, "high": 0.425, "low": 0.4005, "close": 0.4074, "volume": 3211900.0, "close_time": 1752508799999, "quote_volume": 1330181.36417, "trades": 9992, "taker_buy_base": 1357475.3, "taker_buy_quote": 563756.47512 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.4072, "high": 0.4128, "low": 0.402, "close": 0.404, "volume": 1611597.6, "close_time": 1752523199999, "quote_volume": 656854.71446, "trades": 7330, "taker_buy_base": 784097.3, "taker_buy_quote": 319878.36689 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4041, "high": 0.4084, "low": 0.3988, "close": 0.4028, "volume": 1326470.8, "close_time": 1752537599999, "quote_volume": 535619.08945, "trades": 4396, "taker_buy_base": 605609.2, "taker_buy_quote": 244727.57817 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4026, "high": 0.4062, "low": 0.3906, "close": 0.3956, "volume": 2001608.2, "close_time": 1752551999999, "quote_volume": 795325.18731, "trades": 6954, "taker_buy_base": 891474.1, "taker_buy_quote": 354525.38964 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3953, "high": 0.4054, "low": 0.3911, "close": 0.3985, "volume": 1629134.8, "close_time": 1752566399999, "quote_volume": 652359.34817, "trades": 4807, "taker_buy_base": 918720.0, "taker_buy_quote": 368312.88713 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.3985, "high": 0.4027, "low": 0.3956, "close": 0.4012, "volume": 1179550.5, "close_time": 1752580799999, "quote_volume": 471317.4786, "trades": 3810, "taker_buy_base": 555508.1, "taker_buy_quote": 222112.75856 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4014, "high": 0.4161, "low": 0.3969, "close": 0.4136, "volume": 5283512.5, "close_time": 1752595199999, "quote_volume": 2157353.74304, "trades": 11218, "taker_buy_base": 2894301.3, "taker_buy_quote": 1183946.72907 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4138, "high": 0.4315, "low": 0.4135, "close": 0.42, "volume": 3471330.2, "close_time": 1752609599999, "quote_volume": 1470606.08539, "trades": 9479, "taker_buy_base": 1563839.5, "taker_buy_quote": 662071.55859 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4202, "high": 0.4437, "low": 0.4179, "close": 0.4368, "volume": 3426706.5, "close_time": 1752623999999, "quote_volume": 1476488.96092, "trades": 8168, "taker_buy_base": 1498005.6, "taker_buy_quote": 645717.2507 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4366, "high": 0.4435, "low": 0.4238, "close": 0.4285, "volume": 2554375.2, "close_time": 1752638399999, "quote_volume": 1110696.30656, "trades": 8616, "taker_buy_base": 1287737.2, "taker_buy_quote": 560579.24242 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4286, "high": 0.4475, "low": 0.4253, "close": 0.4403, "volume": 3866564.0, "close_time": 1752652799999, "quote_volume": 1686311.08149, "trades": 9383, "taker_buy_base": 1621064.7, "taker_buy_quote": 707413.86512 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4402, "high": 0.4406, "low": 0.4301, "close": 0.4314, "volume": 2313492.8, "close_time": 1752667199999, "quote_volume": 1007228.2462, "trades": 7240, "taker_buy_base": 1195303.6, "taker_buy_quote": 520080.09114 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4314, "high": 0.4535, "low": 0.4302, "close": 0.4434, "volume": 5058694.8, "close_time": 1752681599999, "quote_volume": 2240912.32927, "trades": 13915, "taker_buy_base": 2938022.1, "taker_buy_quote": 1302419.11366 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4434, "high": 0.4547, "low": 0.4399, "close": 0.4504, "volume": 4930376.6, "close_time": 1752695999999, "quote_volume": 2208255.18641, "trades": 11794, "taker_buy_base": 2330625.9, "taker_buy_quote": 1044424.61351 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4504, "high": 0.4587, "low": 0.4378, "close": 0.4411, "volume": 2923402.4, "close_time": 1752710399999, "quote_volume": 1315165.49837, "trades": 9364, "taker_buy_base": 1388534.3, "taker_buy_quote": 626692.77336 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4408, "high": 0.4488, "low": 0.4281, "close": 0.4304, "volume": 2093288.8, "close_time": 1752724799999, "quote_volume": 917954.40512, "trades": 7421, "taker_buy_base": 1017840.9, "taker_buy_quote": 447090.60537 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4303, "high": 0.4504, "low": 0.4291, "close": 0.4477, "volume": 2714394.9, "close_time": 1752739199999, "quote_volume": 1197808.97736, "trades": 7329, "taker_buy_base": 1693011.8, "taker_buy_quote": 746793.69191 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4475, "high": 0.4571, "low": 0.4443, "close": 0.4443, "volume": 2831155.6, "close_time": 1752753599999, "quote_volume": 1273760.46284, "trades": 8790, "taker_buy_base": 1574635.0, "taker_buy_quote": 708684.6086 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4445, "high": 0.4521, "low": 0.4394, "close": 0.4487, "volume": 2777800.5, "close_time": 1752767999999, "quote_volume": 1241738.46032, "trades": 9777, "taker_buy_base": 1364224.8, "taker_buy_quote": 610522.78071 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4486, "high": 0.4496, "low": 0.4325, "close": 0.4349, "volume": 3109093.9, "close_time": 1752782399999, "quote_volume": 1368929.23144, "trades": 9320, "taker_buy_base": 1429861.2, "taker_buy_quote": 630091.55398 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4349, "high": 0.4567, "low": 0.4296, "close": 0.4501, "volume": 3199307.9, "close_time": 1752796799999, "quote_volume": 1427301.69704, "trades": 11245, "taker_buy_base": 1248063.1, "taker_buy_quote": 554950.80072 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4502, "high": 0.4667, "low": 0.4469, "close": 0.4578, "volume": 3524331.4, "close_time": 1752811199999, "quote_volume": 1619714.67639, "trades": 11060, "taker_buy_base": 1813570.0, "taker_buy_quote": 832976.05205 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4579, "high": 0.4861, "low": 0.4571, "close": 0.4728, "volume": 5189284.3, "close_time": 1752825599999, "quote_volume": 2459579.39292, "trades": 13996, "taker_buy_base": 2600720.1, "taker_buy_quote": 1234649.83992 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4728, "high": 0.4794, "low": 0.4631, "close": 0.4699, "volume": 3586844.1, "close_time": 1752839999999, "quote_volume": 1688910.34143, "trades": 12340, "taker_buy_base": 1399034.5, "taker_buy_quote": 658748.8507 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4699, "high": 0.4971, "low": 0.4687, "close": 0.4704, "volume": 7089871.8, "close_time": 1752854399999, "quote_volume": 3421341.04493, "trades": 23271, "taker_buy_base": 3521063.4, "taker_buy_quote": 1703072.5086 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4706, "high": 0.4765, "low": 0.4525, "close": 0.4555, "volume": 3121817.5, "close_time": 1752868799999, "quote_volume": 1451171.07304, "trades": 16253, "taker_buy_base": 1471907.6, "taker_buy_quote": 685517.6947 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4556, "high": 0.4584, "low": 0.4396, "close": 0.4527, "volume": 3752509.9, "close_time": 1752883199999, "quote_volume": 1688733.67853, "trades": 13740, "taker_buy_base": 1781580.5, "taker_buy_quote": 802279.44069 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4525, "high": 0.4711, "low": 0.4382, "close": 0.4701, "volume": 2769168.7, "close_time": 1752897599999, "quote_volume": 1256685.07224, "trades": 12598, "taker_buy_base": 1518534.2, "taker_buy_quote": 689786.50008 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.47, "high": 0.4777, "low": 0.4581, "close": 0.4592, "volume": 2407451.0, "close_time": 1752911999999, "quote_volume": 1121665.25455, "trades": 14022, "taker_buy_base": 1129045.7, "taker_buy_quote": 525902.5581 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.4593, "high": 0.4614, "low": 0.4519, "close": 0.4538, "volume": 2243773.1, "close_time": 1752926399999, "quote_volume": 1025609.13368, "trades": 12760, "taker_buy_base": 1281478.9, "taker_buy_quote": 585647.92372 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4537, "high": 0.4584, "low": 0.4475, "close": 0.4529, "volume": 2971251.4, "close_time": 1752940799999, "quote_volume": 1347879.69049, "trades": 19022, "taker_buy_base": 1629918.7, "taker_buy_quote": 739749.18678 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4529, "high": 0.4652, "low": 0.4482, "close": 0.4633, "volume": 2228365.8, "close_time": 1752955199999, "quote_volume": 1014496.12785, "trades": 9194, "taker_buy_base": 1113846.2, "taker_buy_quote": 507875.78426 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4634, "high": 0.4668, "low": 0.4556, "close": 0.4651, "volume": 1616162.5, "close_time": 1752969599999, "quote_volume": 746230.43649, "trades": 5033, "taker_buy_base": 748962.3, "taker_buy_quote": 346025.31326 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4651, "high": 0.4715, "low": 0.4578, "close": 0.4687, "volume": 2075586.0, "close_time": 1752983999999, "quote_volume": 960696.44841, "trades": 9990, "taker_buy_base": 816497.5, "taker_buy_quote": 378289.21921 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4687, "high": 0.4763, "low": 0.4625, "close": 0.4726, "volume": 2598563.3, "close_time": 1752998399999, "quote_volume": 1219515.22288, "trades": 13857, "taker_buy_base": 1406109.0, "taker_buy_quote": 660079.90329 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4727, "high": 0.49, "low": 0.4727, "close": 0.4852, "volume": 3402236.9, "close_time": 1753012799999, "quote_volume": 1643012.42896, "trades": 11779, "taker_buy_base": 1698889.2, "taker_buy_quote": 820446.63188 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.485, "high": 0.4996, "low": 0.4811, "close": 0.4981, "volume": 3597487.2, "close_time": 1753027199999, "quote_volume": 1753192.55469, "trades": 11355, "taker_buy_base": 1783113.5, "taker_buy_quote": 869664.02869 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4983, "high": 0.51, "low": 0.4881, "close": 0.4921, "volume": 4642248.8, "close_time": 1753041599999, "quote_volume": 2309240.64005, "trades": 14497, "taker_buy_base": 2151229.1, "taker_buy_quote": 1071053.69459 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.4923, "high": 0.4929, "low": 0.4742, "close": 0.4835, "volume": 3156511.6, "close_time": 1753055999999, "quote_volume": 1531208.31132, "trades": 11736, "taker_buy_base": 1294774.0, "taker_buy_quote": 628191.52318 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4836, "high": 0.4928, "low": 0.4744, "close": 0.4919, "volume": 2055730.3, "close_time": 1753070399999, "quote_volume": 992155.88105, "trades": 9817, "taker_buy_base": 955157.1, "taker_buy_quote": 462013.69233 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4917, "high": 0.4987, "low": 0.4863, "close": 0.4952, "volume": 2232464.8, "close_time": 1753084799999, "quote_volume": 1102985.94045, "trades": 6910, "taker_buy_base": 1106127.0, "taker_buy_quote": 546447.7089 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.495, "high": 0.5012, "low": 0.488, "close": 0.4947, "volume": 2861289.8, "close_time": 1753099199999, "quote_volume": 1413073.27244, "trades": 10493, "taker_buy_base": 1149639.6, "taker_buy_quote": 568066.31234 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4948, "high": 0.5108, "low": 0.4855, "close": 0.4985, "volume": 3715038.2, "close_time": 1753113599999, "quote_volume": 1857341.73523, "trades": 12779, "taker_buy_base": 1864380.1, "taker_buy_quote": 932136.80382 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4985, "high": 0.4995, "low": 0.4772, "close": 0.4808, "volume": 4332580.6, "close_time": 1753127999999, "quote_volume": 2110227.75605, "trades": 14876, "taker_buy_base": 1905234.4, "taker_buy_quote": 928175.16431 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.481, "high": 0.4896, "low": 0.4786, "close": 0.486, "volume": 1704974.1, "close_time": 1753142399999, "quote_volume": 824697.84322, "trades": 5908, "taker_buy_base": 946166.4, "taker_buy_quote": 458047.38511 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4861, "high": 0.4897, "low": 0.4642, "close": 0.4708, "volume": 3681963.2, "close_time": 1753156799999, "quote_volume": 1752757.98065, "trades": 11125, "taker_buy_base": 1490693.0, "taker_buy_quote": 711545.9338 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4708, "high": 0.4721, "low": 0.4576, "close": 0.4648, "volume": 3586496.1, "close_time": 1753171199999, "quote_volume": 1666735.42591, "trades": 9989, "taker_buy_base": 1930233.3, "taker_buy_quote": 897937.44079 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4647, "high": 0.4811, "low": 0.4537, "close": 0.4698, "volume": 3439225.6, "close_time": 1753185599999, "quote_volume": 1597336.05798, "trades": 8712, "taker_buy_base": 1746204.7, "taker_buy_quote": 812527.2962 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4701, "high": 0.4855, "low": 0.46, "close": 0.4788, "volume": 3574864.3, "close_time": 1753199999999, "quote_volume": 1687251.62343, "trades": 10860, "taker_buy_base": 1694022.6, "taker_buy_quote": 800699.61632 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4787, "high": 0.4866, "low": 0.4646, "close": 0.4668, "volume": 3605183.2, "close_time": 1753214399999, "quote_volume": 1713225.24285, "trades": 11684, "taker_buy_base": 1873384.9, "taker_buy_quote": 890223.99112 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4665, "high": 0.486, "low": 0.4652, "close": 0.4821, "volume": 4919844.0, "close_time": 1753228799999, "quote_volume": 2364000.64558, "trades": 8145, "taker_buy_base": 2565276.2, "taker_buy_quote": 1230857.37789 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4823, "high": 0.4835, "low": 0.4703, "close": 0.4721, "volume": 1990805.4, "close_time": 1753243199999, "quote_volume": 946087.2409, "trades": 10166, "taker_buy_base": 1052396.3, "taker_buy_quote": 499711.59049 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4722, "high": 0.4785, "low": 0.4599, "close": 0.462, "volume": 2560436.8, "close_time": 1753257599999, "quote_volume": 1200045.52375, "trades": 12391, "taker_buy_base": 1317888.5, "taker_buy_quote": 618653.51267 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4621, "high": 0.4673, "low": 0.4526, "close": 0.4572, "volume": 2734916.0, "close_time": 1753271999999, "quote_volume": 1256399.93087, "trades": 15217, "taker_buy_base": 1402536.7, "taker_buy_quote": 644302.82852 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.457, "high": 0.4592, "low": 0.4285, "close": 0.4437, "volume": 7298851.7, "close_time": 1753286399999, "quote_volume": 3226833.66057, "trades": 26683, "taker_buy_base": 3323899.8, "taker_buy_quote": 1469695.83236 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4436, "high": 0.4436, "low": 0.4242, "close": 0.4325, "volume": 4394441.6, "close_time": 1753300799999, "quote_volume": 1902481.52429, "trades": 13720, "taker_buy_base": 2125483.9, "taker_buy_quote": 920609.41435 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4322, "high": 0.4367, "low": 0.4172, "close": 0.4339, "volume": 5613199.4, "close_time": 1753315199999, "quote_volume": 2413376.616, "trades": 10016, "taker_buy_base": 2283623.5, "taker_buy_quote": 982607.1501 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4339, "high": 0.4441, "low": 0.4327, "close": 0.4376, "volume": 1282414.3, "close_time": 1753329599999, "quote_volume": 563550.58849, "trades": 5679, "taker_buy_base": 714181.9, "taker_buy_quote": 314067.18301 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4376, "high": 0.4398, "low": 0.4067, "close": 0.4222, "volume": 4973943.7, "close_time": 1753343999999, "quote_volume": 2092325.53808, "trades": 16304, "taker_buy_base": 2323960.0, "taker_buy_quote": 975830.62464 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.4221, "high": 0.4371, "low": 0.4187, "close": 0.436, "volume": 4370135.8, "close_time": 1753358399999, "quote_volume": 1875500.23336, "trades": 13668, "taker_buy_base": 2075484.2, "taker_buy_quote": 890684.87748 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.4359, "high": 0.4497, "low": 0.4277, "close": 0.4417, "volume": 6015575.6, "close_time": 1753372799999, "quote_volume": 2630308.20261, "trades": 14738, "taker_buy_base": 2972737.2, "taker_buy_quote": 1301534.55304 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4419, "high": 0.4434, "low": 0.4296, "close": 0.4376, "volume": 3187531.5, "close_time": 1753387199999, "quote_volume": 1395351.89051, "trades": 8798, "taker_buy_base": 1540576.9, "taker_buy_quote": 674926.72807 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4376, "high": 0.4419, "low": 0.4287, "close": 0.4309, "volume": 1790584.4, "close_time": 1753401599999, "quote_volume": 778769.49904, "trades": 5738, "taker_buy_base": 832163.8, "taker_buy_quote": 361966.8583 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.431, "high": 0.4316, "low": 0.4136, "close": 0.4208, "volume": 3878150.1, "close_time": 1753415999999, "quote_volume": 1644068.34795, "trades": 13701, "taker_buy_base": 1534675.0, "taker_buy_quote": 651371.99421 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4207, "high": 0.4289, "low": 0.4158, "close": 0.4234, "volume": 3519284.7, "close_time": 1753430399999, "quote_volume": 1487004.36777, "trades": 11984, "taker_buy_base": 1755359.9, "taker_buy_quote": 742284.87492 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4235, "high": 0.4437, "low": 0.4234, "close": 0.4411, "volume": 4505853.2, "close_time": 1753444799999, "quote_volume": 1955465.75452, "trades": 11742, "taker_buy_base": 2086335.2, "taker_buy_quote": 906069.35773 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4411, "high": 0.4433, "low": 0.4226, "close": 0.4291, "volume": 3985005.3, "close_time": 1753459199999, "quote_volume": 1732902.90337, "trades": 14008, "taker_buy_base": 1860655.4, "taker_buy_quote": 808997.97148 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.4288, "high": 0.4357, "low": 0.4247, "close": 0.4292, "volume": 3323539.2, "close_time": 1753473599999, "quote_volume": 1429537.29915, "trades": 12820, "taker_buy_base": 1826166.1, "taker_buy_quote": 785694.63237 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.4291, "high": 0.4444, "low": 0.4289, "close": 0.4432, "volume": 1799718.8, "close_time": 1753487999999, "quote_volume": 792257.69541, "trades": 7147, "taker_buy_base": 870035.1, "taker_buy_quote": 382939.31075 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4433, "high": 0.4522, "low": 0.44, "close": 0.451, "volume": 1612581.7, "close_time": 1753502399999, "quote_volume": 718176.10945, "trades": 5298, "taker_buy_base": 969689.4, "taker_buy_quote": 431839.84365 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4509, "high": 0.4522, "low": 0.4451, "close": 0.4476, "volume": 1419977.0, "close_time": 1753516799999, "quote_volume": 636293.86756, "trades": 4479, "taker_buy_base": 596372.0, "taker_buy_quote": 267108.33789 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4477, "high": 0.4515, "low": 0.4457, "close": 0.4461, "volume": 1617697.6, "close_time": 1753531199999, "quote_volume": 725389.54055, "trades": 4804, "taker_buy_base": 789056.2, "taker_buy_quote": 353901.96412 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.446, "high": 0.4503, "low": 0.443, "close": 0.4502, "volume": 2422885.8, "close_time": 1753545599999, "quote_volume": 1084051.53901, "trades": 5923, "taker_buy_base": 1323675.2, "taker_buy_quote": 592461.29775 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4503, "high": 0.457, "low": 0.448, "close": 0.4554, "volume": 3134712.9, "close_time": 1753559999999, "quote_volume": 1414260.27119, "trades": 7378, "taker_buy_base": 1577059.2, "taker_buy_quote": 711180.91982 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4555, "high": 0.4579, "low": 0.4483, "close": 0.4489, "volume": 1045769.2, "close_time": 1753574399999, "quote_volume": 474217.2983, "trades": 4490, "taker_buy_base": 498170.0, "taker_buy_quote": 226065.25116 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4489, "high": 0.4573, "low": 0.447, "close": 0.4526, "volume": 1339302.2, "close_time": 1753588799999, "quote_volume": 606516.94568, "trades": 4755, "taker_buy_base": 732131.0, "taker_buy_quote": 331959.39704 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4526, "high": 0.4597, "low": 0.4506, "close": 0.4513, "volume": 1644885.0, "close_time": 1753603199999, "quote_volume": 747339.85103, "trades": 5406, "taker_buy_base": 725254.6, "taker_buy_quote": 329755.14459 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4513, "high": 0.4585, "low": 0.4468, "close": 0.4521, "volume": 4693495.9, "close_time": 1753617599999, "quote_volume": 2128035.45198, "trades": 7213, "taker_buy_base": 1766765.9, "taker_buy_quote": 798987.50017 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.4522, "high": 0.4569, "low": 0.4483, "close": 0.4519, "volume": 2305858.4, "close_time": 1753631999999, "quote_volume": 1041532.50272, "trades": 7485, "taker_buy_base": 1006248.1, "taker_buy_quote": 454572.7439 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.452, "high": 0.46, "low": 0.4506, "close": 0.4541, "volume": 3317064.0, "close_time": 1753646399999, "quote_volume": 1510960.84235, "trades": 10981, "taker_buy_base": 1530918.3, "taker_buy_quote": 697204.40157 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4542, "high": 0.4633, "low": 0.4511, "close": 0.4607, "volume": 1786951.6, "close_time": 1753660799999, "quote_volume": 817171.49649, "trades": 6868, "taker_buy_base": 733834.7, "taker_buy_quote": 335875.77056 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4609, "high": 0.4663, "low": 0.4519, "close": 0.4622, "volume": 2430306.5, "close_time": 1753675199999, "quote_volume": 1116766.01097, "trades": 10624, "taker_buy_base": 1047185.2, "taker_buy_quote": 481245.63378 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4621, "high": 0.479, "low": 0.4594, "close": 0.4712, "volume": 4152626.0, "close_time": 1753689599999, "quote_volume": 1958082.30322, "trades": 14027, "taker_buy_base": 2064243.0, "taker_buy_quote": 973505.54512 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4712, "high": 0.4769, "low": 0.4657, "close": 0.4701, "volume": 2573052.7, "close_time": 1753703999999, "quote_volume": 1211388.95385, "trades": 9823, "taker_buy_base": 1133515.7, "taker_buy_quote": 533860.54197 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4701, "high": 0.471, "low": 0.4448, "close": 0.4482, "volume": 4690539.4, "close_time": 1753718399999, "quote_volume": 2132709.18209, "trades": 14170, "taker_buy_base": 1782031.6, "taker_buy_quote": 810247.06585 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.4481, "high": 0.4505, "low": 0.4326, "close": 0.4372, "volume": 5362298.7, "close_time": 1753732799999, "quote_volume": 2362806.64309, "trades": 11954, "taker_buy_base": 2682340.9, "taker_buy_quote": 1182598.03799 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.4373, "high": 0.4381, "low": 0.4282, "close": 0.4344, "volume": 2381860.9, "close_time": 1753747199999, "quote_volume": 1030807.49602, "trades": 8128, "taker_buy_base": 1168520.2, "taker_buy_quote": 506104.17801 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4344, "high": 0.4403, "low": 0.4218, "close": 0.431, "volume": 2521509.6, "close_time": 1753761599999, "quote_volume": 1083507.08651, "trades": 8524, "taker_buy_base": 1106325.7, "taker_buy_quote": 475693.81346 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.4311, "high": 0.4505, "low": 0.428, "close": 0.4493, "volume": 2167154.2, "close_time": 1753775999999, "quote_volume": 954026.26193, "trades": 7657, "taker_buy_base": 1211787.4, "taker_buy_quote": 533685.40495 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4494, "high": 0.4495, "low": 0.433, "close": 0.4352, "volume": 2362593.5, "close_time": 1753790399999, "quote_volume": 1040796.34342, "trades": 8757, "taker_buy_base": 1057262.5, "taker_buy_quote": 466033.25369 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4354, "high": 0.4412, "low": 0.4194, "close": 0.4231, "volume": 3018772.2, "close_time": 1753804799999, "quote_volume": 1297235.19434, "trades": 11128, "taker_buy_base": 1329658.4, "taker_buy_quote": 572154.24653 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4231, "high": 0.4296, "low": 0.4168, "close": 0.4198, "volume": 2535287.0, "close_time": 1753819199999, "quote_volume": 1072284.78134, "trades": 9508, "taker_buy_base": 1254035.8, "taker_buy_quote": 530525.01708 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.4199, "high": 0.4275, "low": 0.4147, "close": 0.425, "volume": 1849200.8, "close_time": 1753833599999, "quote_volume": 777265.16705, "trades": 7432, "taker_buy_base": 923704.6, "taker_buy_quote": 388111.78194 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4251, "high": 0.4265, "low": 0.416, "close": 0.4237, "volume": 1998463.6, "close_time": 1753847999999, "quote_volume": 842594.86333, "trades": 7864, "taker_buy_base": 760612.2, "taker_buy_quote": 321269.82064 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.4238, "high": 0.4255, "low": 0.4181, "close": 0.4198, "volume": 1975216.3, "close_time": 1753862399999, "quote_volume": 833473.36003, "trades": 6492, "taker_buy_base": 1123815.5, "taker_buy_quote": 474283.41125 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.4199, "high": 0.423, "low": 0.4022, "close": 0.4061, "volume": 3580320.0, "close_time": 1753876799999, "quote_volume": 1477718.1241, "trades": 9965, "taker_buy_base": 1448597.6, "taker_buy_quote": 598149.76406 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.4064, "high": 0.4175, "low": 0.403, "close": 0.4143, "volume": 2656597.6, "close_time": 1753891199999, "quote_volume": 1086617.96193, "trades": 8786, "taker_buy_base": 1269585.9, "taker_buy_quote": 519096.71108 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.4144, "high": 0.423, "low": 0.3932, "close": 0.413, "volume": 4153957.4, "close_time": 1753905599999, "quote_volume": 1704429.95006, "trades": 10724, "taker_buy_base": 1835126.4, "taker_buy_quote": 753738.81105 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.4128, "high": 0.4178, "low": 0.4069, "close": 0.4155, "volume": 1587040.2, "close_time": 1753919999999, "quote_volume": 655404.8926, "trades": 4902, "taker_buy_base": 776297.2, "taker_buy_quote": 320674.43949 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4155, "high": 0.4256, "low": 0.4132, "close": 0.4245, "volume": 1221215.1, "close_time": 1753934399999, "quote_volume": 513389.17643, "trades": 5268, "taker_buy_base": 651601.3, "taker_buy_quote": 273975.50474 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.4246, "high": 0.4316, "low": 0.4231, "close": 0.4298, "volume": 1339527.7, "close_time": 1753948799999, "quote_volume": 572354.05558, "trades": 4195, "taker_buy_base": 750840.7, "taker_buy_quote": 320825.54618 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.4299, "high": 0.4314, "low": 0.422, "close": 0.4237, "volume": 1335435.7, "close_time": 1753963199999, "quote_volume": 571226.8802, "trades": 3945, "taker_buy_base": 535414.2, "taker_buy_quote": 229353.31009 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.4238, "high": 0.4241, "low": 0.4034, "close": 0.4102, "volume": 3184331.8, "close_time": 1753977599999, "quote_volume": 1310182.25969, "trades": 10330, "taker_buy_base": 1439165.9, "taker_buy_quote": 591937.28002 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.4102, "high": 0.4198, "low": 0.4048, "close": 0.4063, "volume": 2407528.2, "close_time": 1753991999999, "quote_volume": 989327.96176, "trades": 7750, "taker_buy_base": 899188.2, "taker_buy_quote": 369502.43312 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.4063, "high": 0.4087, "low": 0.3953, "close": 0.3978, "volume": 2551671.9, "close_time": 1754006399999, "quote_volume": 1025476.5273, "trades": 5627, "taker_buy_base": 1221592.4, "taker_buy_quote": 491069.4562 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3978, "high": 0.3991, "low": 0.3837, "close": 0.3964, "volume": 3736323.6, "close_time": 1754020799999, "quote_volume": 1465615.1395, "trades": 10688, "taker_buy_base": 1604222.1, "taker_buy_quote": 629873.20334 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3962, "high": 0.3963, "low": 0.3844, "close": 0.3889, "volume": 4248894.7, "close_time": 1754035199999, "quote_volume": 1653137.27255, "trades": 9579, "taker_buy_base": 1996181.2, "taker_buy_quote": 776759.27919 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3886, "high": 0.3901, "low": 0.3784, "close": 0.3897, "volume": 3559748.0, "close_time": 1754049599999, "quote_volume": 1371990.45675, "trades": 9273, "taker_buy_base": 1832235.0, "taker_buy_quote": 706813.60772 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3896, "high": 0.3944, "low": 0.3771, "close": 0.3884, "volume": 4035396.7, "close_time": 1754063999999, "quote_volume": 1561304.369, "trades": 9090, "taker_buy_base": 1808991.7, "taker_buy_quote": 700769.45647 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3882, "high": 0.3913, "low": 0.3779, "close": 0.3869, "volume": 3303794.6, "close_time": 1754078399999, "quote_volume": 1267556.77489, "trades": 7652, "taker_buy_base": 1630869.5, "taker_buy_quote": 625864.50148 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3869, "high": 0.3881, "low": 0.3671, "close": 0.3773, "volume": 4149798.0, "close_time": 1754092799999, "quote_volume": 1566639.06568, "trades": 8454, "taker_buy_base": 1849654.3, "taker_buy_quote": 698269.36642 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3772, "high": 0.3825, "low": 0.3767, "close": 0.3807, "volume": 1864816.3, "close_time": 1754107199999, "quote_volume": 709360.43627, "trades": 5145, "taker_buy_base": 982810.9, "taker_buy_quote": 373866.17395 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3809, "high": 0.3814, "low": 0.3671, "close": 0.3782, "volume": 2314684.8, "close_time": 1754121599999, "quote_volume": 867549.43691, "trades": 5321, "taker_buy_base": 1072382.9, "taker_buy_quote": 402395.85006 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3784, "high": 0.3788, "low": 0.3695, "close": 0.377, "volume": 3007906.6, "close_time": 1754135999999, "quote_volume": 1126241.15587, "trades": 7117, "taker_buy_base": 1568338.5, "taker_buy_quote": 587724.70114 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3768, "high": 0.3791, "low": 0.3692, "close": 0.3707, "volume": 2513465.2, "close_time": 1754150399999, "quote_volume": 941027.50814, "trades": 5649, "taker_buy_base": 1250815.4, "taker_buy_quote": 468845.78964 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3703, "high": 0.3754, "low": 0.3609, "close": 0.3656, "volume": 3532750.7, "close_time": 1754164799999, "quote_volume": 1300018.91485, "trades": 7365, "taker_buy_base": 1784967.0, "taker_buy_quote": 657637.55558 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3656, "high": 0.3724, "low": 0.3652, "close": 0.3687, "volume": 1055692.4, "close_time": 1754179199999, "quote_volume": 389369.53901, "trades": 3286, "taker_buy_base": 503397.6, "taker_buy_quote": 185713.94587 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3689, "high": 0.3759, "low": 0.3637, "close": 0.3745, "volume": 1510343.5, "close_time": 1754193599999, "quote_volume": 561425.36211, "trades": 5038, "taker_buy_base": 771520.5, "taker_buy_quote": 287253.99545 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3744, "high": 0.3776, "low": 0.3722, "close": 0.3767, "volume": 1329423.7, "close_time": 1754207999999, "quote_volume": 498245.25645, "trades": 2797, "taker_buy_base": 773532.2, "taker_buy_quote": 290032.648 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3767, "high": 0.3843, "low": 0.3757, "close": 0.3813, "volume": 1483191.2, "close_time": 1754222399999, "quote_volume": 562408.81824, "trades": 3099, "taker_buy_base": 824731.4, "taker_buy_quote": 312712.77918 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3813, "high": 0.3836, "low": 0.3789, "close": 0.3823, "volume": 1461914.8, "close_time": 1754236799999, "quote_volume": 557428.31238, "trades": 3403, "taker_buy_base": 768402.9, "taker_buy_quote": 293070.96795 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.3821, "high": 0.3851, "low": 0.3806, "close": 0.3828, "volume": 867708.4, "close_time": 1754251199999, "quote_volume": 331851.50989, "trades": 2604, "taker_buy_base": 409411.3, "taker_buy_quote": 156618.15656 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3826, "high": 0.386, "low": 0.3794, "close": 0.3828, "volume": 1195752.0, "close_time": 1754265599999, "quote_volume": 456673.36546, "trades": 2876, "taker_buy_base": 436035.4, "taker_buy_quote": 166564.14159 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3828, "high": 0.3931, "low": 0.3822, "close": 0.39, "volume": 1629688.3, "close_time": 1754279999999, "quote_volume": 633455.3484, "trades": 4443, "taker_buy_base": 899421.4, "taker_buy_quote": 349731.89348 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.3901, "high": 0.3932, "low": 0.3862, "close": 0.3916, "volume": 1183705.3, "close_time": 1754294399999, "quote_volume": 461191.20191, "trades": 3535, "taker_buy_base": 592870.3, "taker_buy_quote": 231102.1986 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.3916, "high": 0.3931, "low": 0.3884, "close": 0.3896, "volume": 1481185.1, "close_time": 1754308799999, "quote_volume": 578426.50305, "trades": 2741, "taker_buy_base": 788134.8, "taker_buy_quote": 307672.33105 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.3896, "high": 0.4011, "low": 0.389, "close": 0.3994, "volume": 2571766.3, "close_time": 1754323199999, "quote_volume": 1018091.20864, "trades": 6209, "taker_buy_base": 1201095.8, "taker_buy_quote": 475892.74519 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3992, "high": 0.4143, "low": 0.3989, "close": 0.4009, "volume": 3995504.5, "close_time": 1754337599999, "quote_volume": 1620005.79138, "trades": 6852, "taker_buy_base": 1978206.6, "taker_buy_quote": 802182.2113 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.401, "high": 0.4104, "low": 0.4, "close": 0.4054, "volume": 2094709.3, "close_time": 1754351999999, "quote_volume": 850122.29519, "trades": 4718, "taker_buy_base": 1140178.2, "taker_buy_quote": 462708.71697 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4054, "high": 0.4058, "low": 0.3948, "close": 0.3951, "volume": 1539447.0, "close_time": 1754366399999, "quote_volume": 617332.68536, "trades": 3804, "taker_buy_base": 609502.4, "taker_buy_quote": 244583.86186 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.3951, "high": 0.3975, "low": 0.3858, "close": 0.3876, "volume": 2704242.7, "close_time": 1754380799999, "quote_volume": 1060238.47611, "trades": 4665, "taker_buy_base": 1218306.9, "taker_buy_quote": 477559.27186 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.3878, "high": 0.4003, "low": 0.3868, "close": 0.3979, "volume": 2143113.6, "close_time": 1754395199999, "quote_volume": 844079.86859, "trades": 4392, "taker_buy_base": 975852.5, "taker_buy_quote": 384194.27267 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3984, "high": 0.3988, "low": 0.3786, "close": 0.3802, "volume": 5269811.9, "close_time": 1754409599999, "quote_volume": 2045641.30189, "trades": 10474, "taker_buy_base": 2337097.6, "taker_buy_quote": 909006.48324 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.3799, "high": 0.3861, "low": 0.3797, "close": 0.3816, "volume": 1737074.8, "close_time": 1754423999999, "quote_volume": 665223.17994, "trades": 4878, "taker_buy_base": 897137.5, "taker_buy_quote": 343525.26517 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3817, "high": 0.3848, "low": 0.3749, "close": 0.3836, "volume": 1457696.0, "close_time": 1754438399999, "quote_volume": 554658.26795, "trades": 3558, "taker_buy_base": 678759.2, "taker_buy_quote": 258390.37472 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3839, "high": 0.3839, "low": 0.3738, "close": 0.3754, "volume": 1241922.2, "close_time": 1754452799999, "quote_volume": 469476.23662, "trades": 2833, "taker_buy_base": 569616.3, "taker_buy_quote": 215268.10818 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3753, "high": 0.3898, "low": 0.3734, "close": 0.3888, "volume": 2081075.1, "close_time": 1754467199999, "quote_volume": 798543.31731, "trades": 4340, "taker_buy_base": 1059217.9, "taker_buy_quote": 406160.54126 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3887, "high": 0.39, "low": 0.3826, "close": 0.3835, "volume": 1079513.5, "close_time": 1754481599999, "quote_volume": 415820.31688, "trades": 2908, "taker_buy_base": 525408.8, "taker_buy_quote": 202342.94556 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3836, "high": 0.3905, "low": 0.3782, "close": 0.3902, "volume": 2995993.9, "close_time": 1754495999999, "quote_volume": 1148500.35986, "trades": 5920, "taker_buy_base": 1230113.9, "taker_buy_quote": 471762.40387 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3902, "high": 0.3923, "low": 0.3839, "close": 0.3888, "volume": 2868233.0, "close_time": 1754510399999, "quote_volume": 1112693.20254, "trades": 4014, "taker_buy_base": 1348250.4, "taker_buy_quote": 523496.44582 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.3889, "high": 0.3902, "low": 0.3862, "close": 0.3892, "volume": 1037126.1, "close_time": 1754524799999, "quote_volume": 403114.67446, "trades": 1644, "taker_buy_base": 622550.4, "taker_buy_quote": 241995.01674 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3892, "high": 0.3937, "low": 0.3863, "close": 0.3866, "volume": 843721.9, "close_time": 1754539199999, "quote_volume": 328579.0919, "trades": 1846, "taker_buy_base": 428106.3, "taker_buy_quote": 166995.8869 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3866, "high": 0.3934, "low": 0.3864, "close": 0.3917, "volume": 3952174.0, "close_time": 1754553599999, "quote_volume": 1544246.16129, "trades": 4674, "taker_buy_base": 1753506.7, "taker_buy_quote": 685428.91726 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3919, "high": 0.4098, "low": 0.3911, "close": 0.4092, "volume": 3292757.4, "close_time": 1754567999999, "quote_volume": 1318464.41354, "trades": 5832, "taker_buy_base": 1739111.6, "taker_buy_quote": 697835.46239 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4092, "high": 0.4115, "low": 0.404, "close": 0.4083, "volume": 2231402.7, "close_time": 1754582399999, "quote_volume": 910403.01263, "trades": 5189, "taker_buy_base": 1049779.7, "taker_buy_quote": 428624.37698 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4082, "high": 0.4113, "low": 0.3979, "close": 0.4105, "volume": 2725836.6, "close_time": 1754596799999, "quote_volume": 1103358.35736, "trades": 5352, "taker_buy_base": 1162380.9, "taker_buy_quote": 470907.29892 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4106, "high": 0.4191, "low": 0.4096, "close": 0.4171, "volume": 1885107.0, "close_time": 1754611199999, "quote_volume": 780142.52358, "trades": 3624, "taker_buy_base": 782850.5, "taker_buy_quote": 324703.80019 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4171, "high": 0.4254, "low": 0.4105, "close": 0.4236, "volume": 4855345.6, "close_time": 1754625599999, "quote_volume": 2030019.02909, "trades": 10174, "taker_buy_base": 2493206.4, "taker_buy_quote": 1043222.16586 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4236, "high": 0.4274, "low": 0.4171, "close": 0.4264, "volume": 1712282.5, "close_time": 1754639999999, "quote_volume": 722599.73328, "trades": 4151, "taker_buy_base": 962360.2, "taker_buy_quote": 406849.30397 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4263, "high": 0.4295, "low": 0.42, "close": 0.4223, "volume": 1626054.7, "close_time": 1754654399999, "quote_volume": 689762.78229, "trades": 4294, "taker_buy_base": 892970.1, "taker_buy_quote": 378924.38645 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.4222, "high": 0.4314, "low": 0.4157, "close": 0.4203, "volume": 3479394.3, "close_time": 1754668799999, "quote_volume": 1471443.75802, "trades": 7091, "taker_buy_base": 1547667.0, "taker_buy_quote": 654363.84741 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.4201, "high": 0.4359, "low": 0.4196, "close": 0.4333, "volume": 3638277.7, "close_time": 1754683199999, "quote_volume": 1562995.31953, "trades": 7654, "taker_buy_base": 2114155.0, "taker_buy_quote": 907035.41464 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4333, "high": 0.4365, "low": 0.4315, "close": 0.434, "volume": 1311482.7, "close_time": 1754697599999, "quote_volume": 569752.86847, "trades": 4054, "taker_buy_base": 691520.5, "taker_buy_quote": 300469.55519 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4341, "high": 0.4404, "low": 0.4337, "close": 0.4386, "volume": 1196840.2, "close_time": 1754711999999, "quote_volume": 523204.20875, "trades": 3935, "taker_buy_base": 587545.7, "taker_buy_quote": 256951.90305 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.4386, "high": 0.4582, "low": 0.4375, "close": 0.455, "volume": 3823491.6, "close_time": 1754726399999, "quote_volume": 1725285.09175, "trades": 10003, "taker_buy_base": 1915934.9, "taker_buy_quote": 863696.79647 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.455, "high": 0.4662, "low": 0.4543, "close": 0.4651, "volume": 3936369.1, "close_time": 1754740799999, "quote_volume": 1816268.48976, "trades": 9412, "taker_buy_base": 1987278.3, "taker_buy_quote": 916845.01173 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.465, "high": 0.4666, "low": 0.4547, "close": 0.4626, "volume": 3695342.7, "close_time": 1754755199999, "quote_volume": 1705145.11356, "trades": 8191, "taker_buy_base": 1590337.2, "taker_buy_quote": 733853.11799 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4629, "high": 0.472, "low": 0.4611, "close": 0.4705, "volume": 2021346.7, "close_time": 1754769599999, "quote_volume": 940707.64663, "trades": 6027, "taker_buy_base": 1141877.2, "taker_buy_quote": 531847.29902 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4704, "high": 0.4803, "low": 0.4687, "close": 0.4739, "volume": 3341149.9, "close_time": 1754783999999, "quote_volume": 1582998.16302, "trades": 9989, "taker_buy_base": 1627655.5, "taker_buy_quote": 771412.74153 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4738, "high": 0.4856, "low": 0.465, "close": 0.47, "volume": 2840495.8, "close_time": 1754798399999, "quote_volume": 1347228.63576, "trades": 9720, "taker_buy_base": 1459746.2, "taker_buy_quote": 692974.41997 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.47, "high": 0.4758, "low": 0.4529, "close": 0.4544, "volume": 2942787.4, "close_time": 1754812799999, "quote_volume": 1365525.15606, "trades": 7478, "taker_buy_base": 1194270.7, "taker_buy_quote": 554555.44436 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4545, "high": 0.4591, "low": 0.4489, "close": 0.4515, "volume": 3064281.0, "close_time": 1754827199999, "quote_volume": 1393009.59534, "trades": 7307, "taker_buy_base": 1455024.1, "taker_buy_quote": 661347.61289 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4516, "high": 0.469, "low": 0.4503, "close": 0.4637, "volume": 3213572.3, "close_time": 1754841599999, "quote_volume": 1480789.70766, "trades": 9054, "taker_buy_base": 1679276.5, "taker_buy_quote": 774098.09792 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4636, "high": 0.4693, "low": 0.4601, "close": 0.4652, "volume": 2846310.4, "close_time": 1754855999999, "quote_volume": 1319807.23919, "trades": 6928, "taker_buy_base": 1492269.6, "taker_buy_quote": 691822.13457 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.4652, "high": 0.4674, "low": 0.4594, "close": 0.4671, "volume": 1587997.3, "close_time": 1754870399999, "quote_volume": 736864.58045, "trades": 5064, "taker_buy_base": 846394.5, "taker_buy_quote": 392875.32397 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.467, "high": 0.4766, "low": 0.4635, "close": 0.4748, "volume": 2394639.5, "close_time": 1754884799999, "quote_volume": 1129165.41966, "trades": 8420, "taker_buy_base": 1188567.1, "taker_buy_quote": 560741.15624 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4749, "high": 0.4814, "low": 0.4587, "close": 0.4594, "volume": 3792750.7, "close_time": 1754899199999, "quote_volume": 1785190.31827, "trades": 10287, "taker_buy_base": 1749810.6, "taker_buy_quote": 824509.42079 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4592, "high": 0.4637, "low": 0.4444, "close": 0.4464, "volume": 2761974.8, "close_time": 1754913599999, "quote_volume": 1255923.58915, "trades": 8348, "taker_buy_base": 1295799.8, "taker_buy_quote": 588819.90671 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.4467, "high": 0.4573, "low": 0.4411, "close": 0.4548, "volume": 5049323.3, "close_time": 1754927999999, "quote_volume": 2267150.74407, "trades": 13318, "taker_buy_base": 2663978.7, "taker_buy_quote": 1197460.05887 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4548, "high": 0.4633, "low": 0.4445, "close": 0.4475, "volume": 2749171.8, "close_time": 1754942399999, "quote_volume": 1247584.91291, "trades": 8125, "taker_buy_base": 1388360.4, "taker_buy_quote": 630196.00911 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4474, "high": 0.4489, "low": 0.4335, "close": 0.4361, "volume": 1921306.8, "close_time": 1754956799999, "quote_volume": 847523.12804, "trades": 5069, "taker_buy_base": 799259.5, "taker_buy_quote": 352924.32735 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4359, "high": 0.4481, "low": 0.4355, "close": 0.4419, "volume": 1271734.9, "close_time": 1754971199999, "quote_volume": 562261.7127, "trades": 3945, "taker_buy_base": 609295.8, "taker_buy_quote": 269603.33901 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4418, "high": 0.4481, "low": 0.4352, "close": 0.444, "volume": 1197949.2, "close_time": 1754985599999, "quote_volume": 529897.15226, "trades": 3464, "taker_buy_base": 613808.5, "taker_buy_quote": 272042.74267 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.4438, "high": 0.4463, "low": 0.4336, "close": 0.4419, "volume": 1547965.2, "close_time": 1754999999999, "quote_volume": 680729.06512, "trades": 4298, "taker_buy_base": 700390.1, "taker_buy_quote": 308007.23024 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.4422, "high": 0.4688, "low": 0.4388, "close": 0.4681, "volume": 5649007.0, "close_time": 1755014399999, "quote_volume": 2587805.78697, "trades": 12371, "taker_buy_base": 2914980.6, "taker_buy_quote": 1335362.51893 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4681, "high": 0.4781, "low": 0.4643, "close": 0.4707, "volume": 2883320.1, "close_time": 1755028799999, "quote_volume": 1357734.1451, "trades": 7699, "taker_buy_base": 1406723.1, "taker_buy_quote": 663129.70992 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.471, "high": 0.4799, "low": 0.4697, "close": 0.4776, "volume": 2980818.7, "close_time": 1755043199999, "quote_volume": 1417955.01251, "trades": 7437, "taker_buy_base": 1418515.1, "taker_buy_quote": 675124.00649 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4776, "high": 0.4849, "low": 0.4705, "close": 0.482, "volume": 2637195.2, "close_time": 1755057599999, "quote_volume": 1261196.92478, "trades": 7455, "taker_buy_base": 1380351.8, "taker_buy_quote": 660650.01511 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.4818, "high": 0.4856, "low": 0.4712, "close": 0.4787, "volume": 2379417.5, "close_time": 1755071999999, "quote_volume": 1136261.8688, "trades": 5881, "taker_buy_base": 1149529.7, "taker_buy_quote": 548776.98161 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4785, "high": 0.4987, "low": 0.478, "close": 0.4934, "volume": 4614040.5, "close_time": 1755086399999, "quote_volume": 2261964.97906, "trades": 9319, "taker_buy_base": 2233739.2, "taker_buy_quote": 1095702.42993 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4935, "high": 0.5427, "low": 0.4908, "close": 0.5396, "volume": 15262774.5, "close_time": 1755100799999, "quote_volume": 7992518.20526, "trades": 30338, "taker_buy_base": 7145812.1, "taker_buy_quote": 3741289.04364 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.54, "high": 0.5602, "low": 0.5373, "close": 0.5546, "volume": 10353120.5, "close_time": 1755115199999, "quote_volume": 5688557.2594, "trades": 21311, "taker_buy_base": 4913955.5, "taker_buy_quote": 2701430.54229 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.5547, "high": 0.5827, "low": 0.5496, "close": 0.5714, "volume": 8316993.4, "close_time": 1755129599999, "quote_volume": 4720174.50435, "trades": 19395, "taker_buy_base": 3886187.2, "taker_buy_quote": 2205602.12648 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.5715, "high": 0.576, "low": 0.546, "close": 0.559, "volume": 5119779.0, "close_time": 1755143999999, "quote_volume": 2861303.97437, "trades": 12593, "taker_buy_base": 2300120.9, "taker_buy_quote": 1285383.29448 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.5588, "high": 0.5633, "low": 0.5388, "close": 0.5436, "volume": 4874257.0, "close_time": 1755158399999, "quote_volume": 2671244.1734, "trades": 10924, "taker_buy_base": 2236749.6, "taker_buy_quote": 1226831.67896 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.5437, "high": 0.5484, "low": 0.5325, "close": 0.5365, "volume": 4657973.9, "close_time": 1755172799999, "quote_volume": 2511748.85759, "trades": 10057, "taker_buy_base": 2006796.4, "taker_buy_quote": 1082418.98249 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.5365, "high": 0.5396, "low": 0.4972, "close": 0.524, "volume": 14863712.7, "close_time": 1755187199999, "quote_volume": 7720009.79351, "trades": 24732, "taker_buy_base": 7118456.6, "taker_buy_quote": 3701798.62069 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.524, "high": 0.5343, "low": 0.5163, "close": 0.5195, "volume": 5113819.8, "close_time": 1755201599999, "quote_volume": 2681748.3574, "trades": 11966, "taker_buy_base": 2436755.8, "taker_buy_quote": 1277932.96331 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.5195, "high": 0.5207, "low": 0.5021, "close": 0.5171, "volume": 2916003.1, "close_time": 1755215999999, "quote_volume": 1495021.13645, "trades": 7056, "taker_buy_base": 1199513.0, "taker_buy_quote": 614504.4486 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.5172, "high": 0.5317, "low": 0.5171, "close": 0.5232, "volume": 3451105.1, "close_time": 1755230399999, "quote_volume": 1816792.52075, "trades": 8324, "taker_buy_base": 1602178.9, "taker_buy_quote": 843563.83321 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.523, "high": 0.5371, "low": 0.5147, "close": 0.5226, "volume": 3442145.3, "close_time": 1755244799999, "quote_volume": 1809499.26357, "trades": 7901, "taker_buy_base": 1569881.4, "taker_buy_quote": 825469.90642 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.5224, "high": 0.5234, "low": 0.5097, "close": 0.5104, "volume": 2529216.4, "close_time": 1755259199999, "quote_volume": 1307419.22495, "trades": 5903, "taker_buy_base": 1108021.9, "taker_buy_quote": 572980.16445 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.5103, "high": 0.522, "low": 0.4745, "close": 0.4781, "volume": 7027097.7, "close_time": 1755273599999, "quote_volume": 3506823.53499, "trades": 16768, "taker_buy_base": 3107903.0, "taker_buy_quote": 1554721.5805 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.4779, "high": 0.4844, "low": 0.4713, "close": 0.4742, "volume": 3362458.6, "close_time": 1755287999999, "quote_volume": 1604243.09696, "trades": 8820, "taker_buy_base": 1711460.5, "taker_buy_quote": 816574.07818 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.4743, "high": 0.4919, "low": 0.4722, "close": 0.4825, "volume": 2567633.1, "close_time": 1755302399999, "quote_volume": 1238042.69919, "trades": 5958, "taker_buy_base": 1320400.7, "taker_buy_quote": 636162.05656 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4823, "high": 0.4878, "low": 0.4785, "close": 0.4808, "volume": 1152662.5, "close_time": 1755316799999, "quote_volume": 555991.77782, "trades": 3290, "taker_buy_base": 438579.0, "taker_buy_quote": 211774.93375 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4809, "high": 0.4914, "low": 0.4794, "close": 0.4878, "volume": 1602684.9, "close_time": 1755331199999, "quote_volume": 776630.94961, "trades": 4195, "taker_buy_base": 805084.4, "taker_buy_quote": 390302.67917 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4879, "high": 0.4887, "low": 0.4739, "close": 0.4739, "volume": 1610984.0, "close_time": 1755345599999, "quote_volume": 773580.74893, "trades": 4128, "taker_buy_base": 574896.8, "taker_buy_quote": 276592.82767 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.4741, "high": 0.4885, "low": 0.472, "close": 0.487, "volume": 2242292.9, "close_time": 1755359999999, "quote_volume": 1078417.28886, "trades": 5776, "taker_buy_base": 1216718.8, "taker_buy_quote": 584911.45935 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.4868, "high": 0.4948, "low": 0.484, "close": 0.4918, "volume": 1871967.8, "close_time": 1755374399999, "quote_volume": 916538.50879, "trades": 4979, "taker_buy_base": 855412.5, "taker_buy_quote": 419223.64038 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4918, "high": 0.4987, "low": 0.4918, "close": 0.4929, "volume": 2168194.8, "close_time": 1755388799999, "quote_volume": 1073910.58744, "trades": 3818, "taker_buy_base": 942132.4, "taker_buy_quote": 466304.37221 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4929, "high": 0.5036, "low": 0.4861, "close": 0.5007, "volume": 1492348.7, "close_time": 1755403199999, "quote_volume": 737060.84275, "trades": 3681, "taker_buy_base": 675358.7, "taker_buy_quote": 333999.89149 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.5006, "high": 0.5314, "low": 0.4984, "close": 0.5254, "volume": 5810884.7, "close_time": 1755417599999, "quote_volume": 3004199.42389, "trades": 13395, "taker_buy_base": 3155800.9, "taker_buy_quote": 1631607.23563 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.5256, "high": 0.5346, "low": 0.5213, "close": 0.5306, "volume": 4291729.1, "close_time": 1755431999999, "quote_volume": 2262170.0382, "trades": 9391, "taker_buy_base": 2370082.5, "taker_buy_quote": 1249464.56288 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.5306, "high": 0.5597, "low": 0.5224, "close": 0.5577, "volume": 7896597.5, "close_time": 1755446399999, "quote_volume": 4290874.50184, "trades": 16275, "taker_buy_base": 4557528.6, "taker_buy_quote": 2483508.18264 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.5578, "high": 0.5648, "low": 0.5318, "close": 0.5335, "volume": 6813410.1, "close_time": 1755460799999, "quote_volume": 3728285.88582, "trades": 16680, "taker_buy_base": 3115623.4, "taker_buy_quote": 1704371.36689 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.5337, "high": 0.5449, "low": 0.5306, "close": 0.5365, "volume": 5169804.3, "close_time": 1755475199999, "quote_volume": 2775606.79126, "trades": 12334, "taker_buy_base": 2238564.1, "taker_buy_quote": 1200992.34801 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.5364, "high": 0.5442, "low": 0.5108, "close": 0.517, "volume": 5649472.1, "close_time": 1755489599999, "quote_volume": 2984938.37212, "trades": 15578, "taker_buy_base": 2618208.6, "taker_buy_quote": 1382568.31424 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.5169, "high": 0.5344, "low": 0.5133, "close": 0.5143, "volume": 5448538.6, "close_time": 1755503999999, "quote_volume": 2857364.34504, "trades": 13265, "taker_buy_base": 2928352.8, "taker_buy_quote": 1536968.06815 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.5143, "high": 0.5234, "low": 0.5062, "close": 0.5096, "volume": 5067177.7, "close_time": 1755518399999, "quote_volume": 2608161.32027, "trades": 12455, "taker_buy_base": 2675748.3, "taker_buy_quote": 1378418.97738 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.5095, "high": 0.5292, "low": 0.5084, "close": 0.517, "volume": 6706067.1, "close_time": 1755532799999, "quote_volume": 3474963.52645, "trades": 14806, "taker_buy_base": 3629926.8, "taker_buy_quote": 1883369.26028 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.517, "high": 0.5254, "low": 0.5089, "close": 0.513, "volume": 6493418.1, "close_time": 1755547199999, "quote_volume": 3350075.88361, "trades": 13767, "taker_buy_base": 2785608.5, "taker_buy_quote": 1438974.37541 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.5131, "high": 0.5272, "low": 0.5076, "close": 0.5116, "volume": 3472287.4, "close_time": 1755561599999, "quote_volume": 1795098.55483, "trades": 9434, "taker_buy_base": 1796573.1, "taker_buy_quote": 928500.48977 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.5116, "high": 0.5246, "low": 0.4897, "close": 0.4937, "volume": 3784925.9, "close_time": 1755575999999, "quote_volume": 1909905.41302, "trades": 10575, "taker_buy_base": 1545385.6, "taker_buy_quote": 781161.9342 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.4935, "high": 0.4982, "low": 0.4866, "close": 0.4906, "volume": 2824484.8, "close_time": 1755590399999, "quote_volume": 1390842.8096, "trades": 6576, "taker_buy_base": 1550317.5, "taker_buy_quote": 763237.53121 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.4902, "high": 0.5062, "low": 0.4862, "close": 0.5038, "volume": 3624836.5, "close_time": 1755604799999, "quote_volume": 1799352.6402, "trades": 8155, "taker_buy_base": 2033844.7, "taker_buy_quote": 1008315.06871 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.504, "high": 0.5079, "low": 0.4825, "close": 0.4905, "volume": 5673586.4, "close_time": 1755619199999, "quote_volume": 2800301.67979, "trades": 12604, "taker_buy_base": 2812898.7, "taker_buy_quote": 1388046.30226 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.4905, "high": 0.4934, "low": 0.4759, "close": 0.4802, "volume": 5339832.5, "close_time": 1755633599999, "quote_volume": 2582342.72266, "trades": 12171, "taker_buy_base": 2764560.8, "taker_buy_quote": 1336732.17402 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.48, "high": 0.4842, "low": 0.4712, "close": 0.473, "volume": 2497525.7, "close_time": 1755647999999, "quote_volume": 1195583.7268, "trades": 6083, "taker_buy_base": 1047274.4, "taker_buy_quote": 502298.76264 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.473, "high": 0.4871, "low": 0.4715, "close": 0.4826, "volume": 2569444.5, "close_time": 1755662399999, "quote_volume": 1231822.89568, "trades": 6086, "taker_buy_base": 1282788.6, "taker_buy_quote": 615073.30492 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.4823, "high": 0.4896, "low": 0.4812, "close": 0.4817, "volume": 1963898.6, "close_time": 1755676799999, "quote_volume": 954466.88096, "trades": 4869, "taker_buy_base": 1107542.7, "taker_buy_quote": 538365.14644 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.4819, "high": 0.4968, "low": 0.4808, "close": 0.4878, "volume": 5178154.3, "close_time": 1755691199999, "quote_volume": 2545857.89688, "trades": 8114, "taker_buy_base": 2509332.9, "taker_buy_quote": 1233311.78298 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.4878, "high": 0.5097, "low": 0.4727, "close": 0.5005, "volume": 6442201.3, "close_time": 1755705599999, "quote_volume": 3181667.99606, "trades": 12315, "taker_buy_base": 3347224.1, "taker_buy_quote": 1656954.4971 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.5005, "high": 0.5196, "low": 0.5003, "close": 0.5144, "volume": 5397949.9, "close_time": 1755719999999, "quote_volume": 2760512.40025, "trades": 11718, "taker_buy_base": 2948832.7, "taker_buy_quote": 1509190.27282 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.5144, "high": 0.5167, "low": 0.507, "close": 0.5136, "volume": 2237802.6, "close_time": 1755734399999, "quote_volume": 1146933.64772, "trades": 6315, "taker_buy_base": 1126866.9, "taker_buy_quote": 577577.44844 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.5136, "high": 0.5206, "low": 0.5051, "close": 0.5134, "volume": 2307385.2, "close_time": 1755748799999, "quote_volume": 1183209.49402, "trades": 8137, "taker_buy_base": 1155081.7, "taker_buy_quote": 592957.38817 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.5135, "high": 0.5156, "low": 0.5021, "close": 0.505, "volume": 1970842.9, "close_time": 1755763199999, "quote_volume": 1002803.48749, "trades": 6686, "taker_buy_base": 820833.6, "taker_buy_quote": 418136.074 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.5049, "high": 0.5053, "low": 0.4937, "close": 0.4962, "volume": 2635899.9, "close_time": 1755777599999, "quote_volume": 1312539.44757, "trades": 6443, "taker_buy_base": 1308278.8, "taker_buy_quote": 651353.18251 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.4961, "high": 0.5062, "low": 0.4875, "close": 0.4885, "volume": 3602007.7, "close_time": 1755791999999, "quote_volume": 1786280.78758, "trades": 8754, "taker_buy_base": 1677633.2, "taker_buy_quote": 832727.18925 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.4886, "high": 0.4954, "low": 0.4849, "close": 0.4907, "volume": 1592408.3, "close_time": 1755806399999, "quote_volume": 779840.17605, "trades": 5059, "taker_buy_base": 644900.9, "taker_buy_quote": 315995.89957 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.4907, "high": 0.5035, "low": 0.4888, "close": 0.4962, "volume": 2112866.9, "close_time": 1755820799999, "quote_volume": 1048945.80126, "trades": 5661, "taker_buy_base": 1244399.6, "taker_buy_quote": 617475.38233 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.4961, "high": 0.5064, "low": 0.4899, "close": 0.5002, "volume": 2265048.3, "close_time": 1755835199999, "quote_volume": 1131381.82672, "trades": 6133, "taker_buy_base": 1080609.2, "taker_buy_quote": 540414.52285 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.5003, "high": 0.508, "low": 0.4924, "close": 0.5045, "volume": 2273821.7, "close_time": 1755849599999, "quote_volume": 1137262.89468, "trades": 7183, "taker_buy_base": 1159828.3, "taker_buy_quote": 580474.2741 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.5044, "high": 0.508, "low": 0.487, "close": 0.487, "volume": 3694504.1, "close_time": 1755863999999, "quote_volume": 1840492.23771, "trades": 8843, "taker_buy_base": 1981668.8, "taker_buy_quote": 986994.93384 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.4871, "high": 0.5488, "low": 0.4744, "close": 0.5384, "volume": 16582438.0, "close_time": 1755878399999, "quote_volume": 8648305.40219, "trades": 31054, "taker_buy_base": 7902078.0, "taker_buy_quote": 4117794.98924 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.5385, "high": 0.6075, "low": 0.5384, "close": 0.5972, "volume": 13625917.6, "close_time": 1755892799999, "quote_volume": 7839809.08473, "trades": 28085, "taker_buy_base": 7154933.3, "taker_buy_quote": 4118311.46197 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.5972, "high": 0.6066, "low": 0.5765, "close": 0.5866, "volume": 5479008.0, "close_time": 1755907199999, "quote_volume": 3253546.88171, "trades": 13106, "taker_buy_base": 2922394.6, "taker_buy_quote": 1737059.21522 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.5867, "high": 0.5879, "low": 0.5672, "close": 0.5788, "volume": 2903178.6, "close_time": 1755921599999, "quote_volume": 1676593.5546, "trades": 10594, "taker_buy_base": 1676593.7, "taker_buy_quote": 968521.56736 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.5789, "high": 0.5908, "low": 0.5753, "close": 0.5827, "volume": 3148006.7, "close_time": 1755935999999, "quote_volume": 1843960.36762, "trades": 7723, "taker_buy_base": 1637083.4, "taker_buy_quote": 958770.71031 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.583, "high": 0.5974, "low": 0.5791, "close": 0.5859, "volume": 3637551.3, "close_time": 1755950399999, "quote_volume": 2133649.19571, "trades": 7768, "taker_buy_base": 2097198.8, "taker_buy_quote": 1229640.85918 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.586, "high": 0.5977, "low": 0.5824, "close": 0.5952, "volume": 3488448.2, "close_time": 1755964799999, "quote_volume": 2059832.6029, "trades": 8087, "taker_buy_base": 1900343.6, "taker_buy_quote": 1122231.08715 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.5952, "high": 0.6083, "low": 0.5866, "close": 0.6067, "volume": 3012551.8, "close_time": 1755979199999, "quote_volume": 1795210.10088, "trades": 7305, "taker_buy_base": 1682189.9, "taker_buy_quote": 1003906.7963 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.6065, "high": 0.6141, "low": 0.5926, "close": 0.6131, "volume": 3159047.8, "close_time": 1755993599999, "quote_volume": 1905035.56793, "trades": 8696, "taker_buy_base": 1676612.9, "taker_buy_quote": 1010988.30805 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6126, "high": 0.6244, "low": 0.5903, "close": 0.5937, "volume": 4158452.5, "close_time": 1756007999999, "quote_volume": 2516292.54606, "trades": 11010, "taker_buy_base": 2096931.9, "taker_buy_quote": 1271017.47749 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.5936, "high": 0.5946, "low": 0.5752, "close": 0.5763, "volume": 2578212.8, "close_time": 1756022399999, "quote_volume": 1502538.17052, "trades": 6858, "taker_buy_base": 1014609.8, "taker_buy_quote": 592028.74188 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.5766, "high": 0.5828, "low": 0.5659, "close": 0.5711, "volume": 3273507.3, "close_time": 1756036799999, "quote_volume": 1874380.31556, "trades": 7968, "taker_buy_base": 1264796.3, "taker_buy_quote": 725489.43697 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.5709, "high": 0.5942, "low": 0.5687, "close": 0.5825, "volume": 4332067.3, "close_time": 1756051199999, "quote_volume": 2509727.38126, "trades": 10264, "taker_buy_base": 2179189.4, "taker_buy_quote": 1263613.86489 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.5826, "high": 0.6101, "low": 0.565, "close": 0.5836, "volume": 9469977.9, "close_time": 1756065599999, "quote_volume": 5600302.44128, "trades": 20608, "taker_buy_base": 4777073.3, "taker_buy_quote": 2828175.10806 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.5838, "high": 0.5865, "low": 0.5677, "close": 0.579, "volume": 3965467.0, "close_time": 1756079999999, "quote_volume": 2293788.82276, "trades": 9853, "taker_buy_base": 2099118.0, "taker_buy_quote": 1213885.69369 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.5791, "high": 0.5911, "low": 0.5634, "close": 0.5758, "volume": 2131417.2, "close_time": 1756094399999, "quote_volume": 1232414.86162, "trades": 6787, "taker_buy_base": 1099780.9, "taker_buy_quote": 637475.76872 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.5759, "high": 0.5785, "low": 0.5467, "close": 0.5483, "volume": 4671479.8, "close_time": 1756108799999, "quote_volume": 2621044.15342, "trades": 11266, "taker_buy_base": 2024838.0, "taker_buy_quote": 1136476.76958 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.5483, "high": 0.5551, "low": 0.5389, "close": 0.5462, "volume": 3439712.0, "close_time": 1756123199999, "quote_volume": 1880130.59613, "trades": 11168, "taker_buy_base": 1679183.6, "taker_buy_quote": 918374.53774 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.5461, "high": 0.5551, "low": 0.5415, "close": 0.5428, "volume": 2689491.1, "close_time": 1756137599999, "quote_volume": 1473475.81299, "trades": 8635, "taker_buy_base": 1588832.1, "taker_buy_quote": 870718.42645 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.5431, "high": 0.5461, "low": 0.5215, "close": 0.5221, "volume": 3068786.9, "close_time": 1756151999999, "quote_volume": 1641986.15064, "trades": 8974, "taker_buy_base": 1265490.5, "taker_buy_quote": 678094.75489 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.5224, "high": 0.5263, "low": 0.5106, "close": 0.5178, "volume": 4402006.3, "close_time": 1756166399999, "quote_volume": 2277613.10399, "trades": 11980, "taker_buy_base": 2151637.6, "taker_buy_quote": 1114381.32795 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5174, "high": 0.542, "low": 0.5135, "close": 0.531, "volume": 3272889.2, "close_time": 1756180799999, "quote_volume": 1728994.32299, "trades": 10487, "taker_buy_base": 1665362.6, "taker_buy_quote": 879678.98289 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.5311, "high": 0.5402, "low": 0.525, "close": 0.529, "volume": 2632446.8, "close_time": 1756195199999, "quote_volume": 1397884.54492, "trades": 8249, "taker_buy_base": 1296215.5, "taker_buy_quote": 688427.98147 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.5288, "high": 0.5342, "low": 0.5233, "close": 0.527, "volume": 1770585.8, "close_time": 1756209599999, "quote_volume": 934125.28191, "trades": 5901, "taker_buy_base": 848451.1, "taker_buy_quote": 447703.41563 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.5271, "high": 0.5436, "low": 0.5236, "close": 0.5332, "volume": 3253589.1, "close_time": 1756223999999, "quote_volume": 1737621.53185, "trades": 10732, "taker_buy_base": 1491624.5, "taker_buy_quote": 797428.3872 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.5334, "high": 0.5395, "low": 0.5254, "close": 0.5378, "volume": 2618254.3, "close_time": 1756238399999, "quote_volume": 1391418.7813, "trades": 8801, "taker_buy_base": 1266856.7, "taker_buy_quote": 672888.72274 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.5376, "high": 0.5417, "low": 0.528, "close": 0.5305, "volume": 2941064.3, "close_time": 1756252799999, "quote_volume": 1570900.90073, "trades": 7686, "taker_buy_base": 1351288.9, "taker_buy_quote": 721117.86967 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5305, "high": 0.5331, "low": 0.5176, "close": 0.5277, "volume": 2777307.9, "close_time": 1756267199999, "quote_volume": 1452178.08329, "trades": 8068, "taker_buy_base": 1319382.3, "taker_buy_quote": 689886.0753 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.5277, "high": 0.5329, "low": 0.5144, "close": 0.5177, "volume": 2360582.3, "close_time": 1756281599999, "quote_volume": 1237647.41958, "trades": 8060, "taker_buy_base": 1119685.5, "taker_buy_quote": 587364.5305 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.5178, "high": 0.5222, "low": 0.5112, "close": 0.5208, "volume": 2110463.0, "close_time": 1756295999999, "quote_volume": 1090498.63333, "trades": 6883, "taker_buy_base": 954712.1, "taker_buy_quote": 493506.6545 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.5207, "high": 0.5304, "low": 0.5154, "close": 0.5226, "volume": 2061664.3, "close_time": 1756310399999, "quote_volume": 1073705.35157, "trades": 6938, "taker_buy_base": 1000353.1, "taker_buy_quote": 521070.32284 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.5223, "high": 0.5229, "low": 0.5043, "close": 0.51, "volume": 2839373.0, "close_time": 1756324799999, "quote_volume": 1462305.5416, "trades": 7836, "taker_buy_base": 1172894.6, "taker_buy_quote": 604571.44214 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.5096, "high": 0.5155, "low": 0.4974, "close": 0.5054, "volume": 3653371.3, "close_time": 1756339199999, "quote_volume": 1851600.29563, "trades": 9741, "taker_buy_base": 1702926.9, "taker_buy_quote": 864657.19877 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5054, "high": 0.5135, "low": 0.5001, "close": 0.5128, "volume": 1625840.1, "close_time": 1756353599999, "quote_volume": 826215.33346, "trades": 7129, "taker_buy_base": 858249.2, "taker_buy_quote": 436100.47634 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.5126, "high": 0.523, "low": 0.5113, "close": 0.5218, "volume": 1968525.5, "close_time": 1756367999999, "quote_volume": 1018947.70884, "trades": 6256, "taker_buy_base": 1039544.7, "taker_buy_quote": 537632.19291 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.5219, "high": 0.5269, "low": 0.5175, "close": 0.5226, "volume": 2369185.3, "close_time": 1756382399999, "quote_volume": 1237450.00635, "trades": 6129, "taker_buy_base": 1140932.3, "taker_buy_quote": 595991.0491 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.5227, "high": 0.5363, "low": 0.5115, "close": 0.5145, "volume": 6506847.0, "close_time": 1756396799999, "quote_volume": 3406536.35468, "trades": 11531, "taker_buy_base": 2852351.8, "taker_buy_quote": 1496892.64027 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.5148, "high": 0.5181, "low": 0.5033, "close": 0.5103, "volume": 3569273.7, "close_time": 1756411199999, "quote_volume": 1825624.25097, "trades": 7834, "taker_buy_base": 1721761.9, "taker_buy_quote": 881471.78489 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.5103, "high": 0.5247, "low": 0.5093, "close": 0.5234, "volume": 1577594.5, "close_time": 1756425599999, "quote_volume": 817941.73764, "trades": 5136, "taker_buy_base": 795818.8, "taker_buy_quote": 412792.83655 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5233, "high": 0.524, "low": 0.5091, "close": 0.5158, "volume": 2658876.6, "close_time": 1756439999999, "quote_volume": 1369170.06309, "trades": 8129, "taker_buy_base": 1195024.7, "taker_buy_quote": 615227.65242 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.5158, "high": 0.5196, "low": 0.4943, "close": 0.4961, "volume": 4095498.5, "close_time": 1756454399999, "quote_volume": 2066252.15185, "trades": 9590, "taker_buy_base": 1924725.0, "taker_buy_quote": 973405.97394 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.4961, "high": 0.499, "low": 0.4876, "close": 0.4939, "volume": 4242586.3, "close_time": 1756468799999, "quote_volume": 2090070.67544, "trades": 10825, "taker_buy_base": 2131081.5, "taker_buy_quote": 1049172.47077 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.494, "high": 0.5134, "low": 0.4889, "close": 0.4952, "volume": 4068246.2, "close_time": 1756483199999, "quote_volume": 2028714.73624, "trades": 13991, "taker_buy_base": 2042855.7, "taker_buy_quote": 1019349.45122 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.495, "high": 0.4983, "low": 0.4842, "close": 0.4888, "volume": 2359993.4, "close_time": 1756497599999, "quote_volume": 1157716.94882, "trades": 10174, "taker_buy_base": 1254563.3, "taker_buy_quote": 615585.96975 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.4889, "high": 0.4947, "low": 0.4839, "close": 0.4908, "volume": 1819564.0, "close_time": 1756511999999, "quote_volume": 891589.35962, "trades": 6424, "taker_buy_base": 935775.2, "taker_buy_quote": 458908.86395 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.4909, "high": 0.4965, "low": 0.4795, "close": 0.4919, "volume": 1578049.8, "close_time": 1756526399999, "quote_volume": 768008.70889, "trades": 5609, "taker_buy_base": 741256.3, "taker_buy_quote": 361001.08735 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.492, "high": 0.5006, "low": 0.489, "close": 0.5004, "volume": 1940185.6, "close_time": 1756540799999, "quote_volume": 960520.6325, "trades": 5761, "taker_buy_base": 1052713.4, "taker_buy_quote": 521282.34299 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.5004, "high": 0.5037, "low": 0.4956, "close": 0.5005, "volume": 1595732.0, "close_time": 1756555199999, "quote_volume": 796804.45373, "trades": 4943, "taker_buy_base": 832596.4, "taker_buy_quote": 415801.32316 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.5007, "high": 0.5025, "low": 0.4931, "close": 0.4983, "volume": 1798075.3, "close_time": 1756569599999, "quote_volume": 894557.63858, "trades": 6290, "taker_buy_base": 918511.1, "taker_buy_quote": 457109.1031 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.4981, "high": 0.4981, "low": 0.4924, "close": 0.4951, "volume": 1056338.5, "close_time": 1756583999999, "quote_volume": 522896.17529, "trades": 3713, "taker_buy_base": 488321.0, "taker_buy_quote": 241762.71086 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.4952, "high": 0.5004, "low": 0.493, "close": 0.4992, "volume": 873667.2, "close_time": 1756598399999, "quote_volume": 433230.12595, "trades": 3065, "taker_buy_base": 368431.4, "taker_buy_quote": 182969.21277 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.4993, "high": 0.5138, "low": 0.499, "close": 0.5131, "volume": 1277390.3, "close_time": 1756612799999, "quote_volume": 648263.3487, "trades": 4893, "taker_buy_base": 670552.2, "taker_buy_quote": 339855.74408 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.5132, "high": 0.5184, "low": 0.5088, "close": 0.5093, "volume": 2583021.6, "close_time": 1756627199999, "quote_volume": 1327269.88177, "trades": 6430, "taker_buy_base": 1261364.9, "taker_buy_quote": 648900.70128 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.5093, "high": 0.5168, "low": 0.507, "close": 0.5134, "volume": 2650896.1, "close_time": 1756641599999, "quote_volume": 1358145.36453, "trades": 5370, "taker_buy_base": 1681687.9, "taker_buy_quote": 862067.15826 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.5135, "high": 0.5142, "low": 0.5012, "close": 0.5075, "volume": 1703341.8, "close_time": 1756655999999, "quote_volume": 866149.50423, "trades": 4783, "taker_buy_base": 659763.6, "taker_buy_quote": 335237.82171 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.5075, "high": 0.5103, "low": 0.5042, "close": 0.5053, "volume": 1025818.4, "close_time": 1756670399999, "quote_volume": 519860.75151, "trades": 3553, "taker_buy_base": 477360.5, "taker_buy_quote": 241861.74274 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.5053, "high": 0.5099, "low": 0.4958, "close": 0.4965, "volume": 1460779.6, "close_time": 1756684799999, "quote_volume": 736936.91611, "trades": 4686, "taker_buy_base": 713596.4, "taker_buy_quote": 360470.69615 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4964, "high": 0.4967, "low": 0.4841, "close": 0.4877, "volume": 2690125.6, "close_time": 1756699199999, "quote_volume": 1317265.12674, "trades": 10115, "taker_buy_base": 1249104.1, "taker_buy_quote": 611729.65368 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.4876, "high": 0.5062, "low": 0.4827, "close": 0.5062, "volume": 2551445.7, "close_time": 1756713599999, "quote_volume": 1255907.93369, "trades": 8544, "taker_buy_base": 1247982.7, "taker_buy_quote": 613388.02577 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.5063, "high": 0.5138, "low": 0.4954, "close": 0.4963, "volume": 3310369.1, "close_time": 1756727999999, "quote_volume": 1672741.96107, "trades": 10083, "taker_buy_base": 1637684.8, "taker_buy_quote": 827807.49905 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.4964, "high": 0.5002, "low": 0.4861, "close": 0.4878, "volume": 2225434.9, "close_time": 1756742399999, "quote_volume": 1097596.1083, "trades": 9695, "taker_buy_base": 964213.9, "taker_buy_quote": 475497.08603 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.4876, "high": 0.4899, "low": 0.481, "close": 0.4888, "volume": 2795206.3, "close_time": 1756756799999, "quote_volume": 1356632.28838, "trades": 7615, "taker_buy_base": 1963057.8, "taker_buy_quote": 952707.4259 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.4885, "high": 0.4885, "low": 0.4663, "close": 0.4773, "volume": 3948237.5, "close_time": 1756771199999, "quote_volume": 1873973.32791, "trades": 9673, "taker_buy_base": 1642123.4, "taker_buy_quote": 778665.99803 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.4774, "high": 0.4942, "low": 0.4749, "close": 0.4908, "volume": 1627094.8, "close_time": 1756785599999, "quote_volume": 789406.4946, "trades": 7445, "taker_buy_base": 778134.4, "taker_buy_quote": 377494.93623 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.491, "high": 0.4967, "low": 0.4875, "close": 0.4883, "volume": 1954445.2, "close_time": 1756799999999, "quote_volume": 962529.49568, "trades": 4960, "taker_buy_base": 938246.5, "taker_buy_quote": 462285.15115 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.4884, "high": 0.4926, "low": 0.4868, "close": 0.4878, "volume": 1476296.0, "close_time": 1756814399999, "quote_volume": 723535.08486, "trades": 4787, "taker_buy_base": 638375.0, "taker_buy_quote": 312886.10563 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.4877, "high": 0.4993, "low": 0.4769, "close": 0.4847, "volume": 4220346.7, "close_time": 1756828799999, "quote_volume": 2059570.80997, "trades": 11631, "taker_buy_base": 2084845.1, "taker_buy_quote": 1015807.45772 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.4848, "high": 0.4944, "low": 0.4846, "close": 0.4884, "volume": 2556085.7, "close_time": 1756843199999, "quote_volume": 1250814.20984, "trades": 8163, "taker_buy_base": 1171559.7, "taker_buy_quote": 573958.37314 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.4885, "high": 0.5063, "low": 0.4874, "close": 0.5026, "volume": 2053531.7, "close_time": 1756857599999, "quote_volume": 1027144.35097, "trades": 6731, "taker_buy_base": 1183363.2, "taker_buy_quote": 592026.65844 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5027, "high": 0.5048, "low": 0.4961, "close": 0.5031, "volume": 1147470.1, "close_time": 1756871999999, "quote_volume": 574449.59688, "trades": 4961, "taker_buy_base": 540273.0, "taker_buy_quote": 270412.63254 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.5031, "high": 0.5035, "low": 0.4943, "close": 0.4969, "volume": 1366651.5, "close_time": 1756886399999, "quote_volume": 680437.66818, "trades": 3711, "taker_buy_base": 504659.1, "taker_buy_quote": 251113.62033 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.4968, "high": 0.5058, "low": 0.4928, "close": 0.5013, "volume": 1601949.5, "close_time": 1756900799999, "quote_volume": 799927.22155, "trades": 6031, "taker_buy_base": 731185.2, "taker_buy_quote": 365187.44911 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.5013, "high": 0.5197, "low": 0.4982, "close": 0.5155, "volume": 3615362.0, "close_time": 1756915199999, "quote_volume": 1844946.33831, "trades": 13267, "taker_buy_base": 1866190.6, "taker_buy_quote": 952052.3665 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.5157, "high": 0.52, "low": 0.5106, "close": 0.515, "volume": 1526808.8, "close_time": 1756929599999, "quote_volume": 785271.01953, "trades": 6885, "taker_buy_base": 852960.5, "taker_buy_quote": 438701.60244 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.515, "high": 0.5166, "low": 0.5098, "close": 0.5104, "volume": 845932.5, "close_time": 1756943999999, "quote_volume": 434267.78778, "trades": 4354, "taker_buy_base": 363003.1, "taker_buy_quote": 186492.14639 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5103, "high": 0.5134, "low": 0.5025, "close": 0.5029, "volume": 854473.3, "close_time": 1756958399999, "quote_volume": 434364.7884, "trades": 5699, "taker_buy_base": 373404.0, "taker_buy_quote": 189850.66255 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.5029, "high": 0.5055, "low": 0.4922, "close": 0.4959, "volume": 2136358.0, "close_time": 1756972799999, "quote_volume": 1064406.52538, "trades": 6849, "taker_buy_base": 1057155.4, "taker_buy_quote": 526978.72063 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.4958, "high": 0.5027, "low": 0.4952, "close": 0.4965, "volume": 1217999.0, "close_time": 1756987199999, "quote_volume": 607411.51614, "trades": 3868, "taker_buy_base": 611185.8, "taker_buy_quote": 304873.71253 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.4966, "high": 0.4998, "low": 0.4826, "close": 0.4849, "volume": 2179767.2, "close_time": 1757001599999, "quote_volume": 1070024.84008, "trades": 8191, "taker_buy_base": 927680.1, "taker_buy_quote": 455949.68218 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.4848, "high": 0.4873, "low": 0.4784, "close": 0.4798, "volume": 1403168.5, "close_time": 1757015999999, "quote_volume": 677272.70766, "trades": 6046, "taker_buy_base": 595148.5, "taker_buy_quote": 287416.26756 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.4797, "high": 0.4888, "low": 0.4788, "close": 0.4823, "volume": 1126142.0, "close_time": 1757030399999, "quote_volume": 545585.78145, "trades": 3956, "taker_buy_base": 578857.2, "taker_buy_quote": 280499.17717 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.4823, "high": 0.4877, "low": 0.4823, "close": 0.4874, "volume": 907767.5, "close_time": 1757044799999, "quote_volume": 440297.65687, "trades": 3705, "taker_buy_base": 518211.0, "taker_buy_quote": 251360.72447 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.4874, "high": 0.5004, "low": 0.4859, "close": 0.4999, "volume": 1483932.6, "close_time": 1757059199999, "quote_volume": 731676.90641, "trades": 4626, "taker_buy_base": 778904.6, "taker_buy_quote": 384611.80691 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.4999, "high": 0.5026, "low": 0.493, "close": 0.5017, "volume": 1716402.9, "close_time": 1757073599999, "quote_volume": 855693.70586, "trades": 4474, "taker_buy_base": 920398.4, "taker_buy_quote": 458974.72545 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.5018, "high": 0.5118, "low": 0.4847, "close": 0.4888, "volume": 7575902.1, "close_time": 1757087999999, "quote_volume": 3787092.45286, "trades": 14088, "taker_buy_base": 3760885.4, "taker_buy_quote": 1880955.23205 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.4886, "high": 0.4953, "low": 0.485, "close": 0.4939, "volume": 1994770.5, "close_time": 1757102399999, "quote_volume": 977851.39695, "trades": 5602, "taker_buy_base": 1247235.6, "taker_buy_quote": 611795.18058 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.494, "high": 0.4999, "low": 0.492, "close": 0.4946, "volume": 1280525.5, "close_time": 1757116799999, "quote_volume": 634511.27039, "trades": 6288, "taker_buy_base": 629458.0, "taker_buy_quote": 311903.18757 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.4947, "high": 0.5004, "low": 0.4942, "close": 0.498, "volume": 1334653.4, "close_time": 1757131199999, "quote_volume": 664655.42667, "trades": 4304, "taker_buy_base": 764076.8, "taker_buy_quote": 380364.76719 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.498, "high": 0.498, "low": 0.4897, "close": 0.492, "volume": 1079900.3, "close_time": 1757145599999, "quote_volume": 531121.0564, "trades": 3243, "taker_buy_base": 522296.6, "taker_buy_quote": 256920.34505 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.4921, "high": 0.4927, "low": 0.487, "close": 0.4921, "volume": 1798353.2, "close_time": 1757159999999, "quote_volume": 880783.51675, "trades": 3754, "taker_buy_base": 945170.2, "taker_buy_quote": 462890.59162 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.492, "high": 0.4931, "low": 0.4845, "close": 0.4848, "volume": 1443126.5, "close_time": 1757174399999, "quote_volume": 705986.50706, "trades": 4982, "taker_buy_base": 687783.5, "taker_buy_quote": 336697.94577 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.4848, "high": 0.4914, "low": 0.4833, "close": 0.4839, "volume": 1533756.2, "close_time": 1757188799999, "quote_volume": 746158.72451, "trades": 5414, "taker_buy_base": 788751.3, "taker_buy_quote": 384183.29726 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.4841, "high": 0.4913, "low": 0.484, "close": 0.4886, "volume": 662316.6, "close_time": 1757203199999, "quote_volume": 323447.6362, "trades": 4661, "taker_buy_base": 433033.0, "taker_buy_quote": 211441.43782 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.4885, "high": 0.4971, "low": 0.488, "close": 0.4951, "volume": 727200.4, "close_time": 1757217599999, "quote_volume": 359522.14928, "trades": 4679, "taker_buy_base": 300735.3, "taker_buy_quote": 148510.82741 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.4953, "high": 0.4986, "low": 0.4924, "close": 0.4938, "volume": 652220.9, "close_time": 1757231999999, "quote_volume": 323207.02473, "trades": 4073, "taker_buy_base": 342170.6, "taker_buy_quote": 169574.04314 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.4939, "high": 0.4969, "low": 0.4908, "close": 0.4952, "volume": 565598.5, "close_time": 1757246399999, "quote_volume": 279238.43999, "trades": 3309, "taker_buy_base": 292691.4, "taker_buy_quote": 144491.8492 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.4951, "high": 0.4961, "low": 0.4913, "close": 0.4922, "volume": 923550.2, "close_time": 1757260799999, "quote_volume": 456203.54328, "trades": 5498, "taker_buy_base": 472629.4, "taker_buy_quote": 233438.85868 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.4922, "high": 0.4929, "low": 0.4869, "close": 0.4909, "volume": 1244978.1, "close_time": 1757275199999, "quote_volume": 608930.3057, "trades": 4175, "taker_buy_base": 472848.2, "taker_buy_quote": 231368.1701 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.4908, "high": 0.4993, "low": 0.4891, "close": 0.4963, "volume": 777490.4, "close_time": 1757289599999, "quote_volume": 383705.93474, "trades": 4011, "taker_buy_base": 408926.6, "taker_buy_quote": 201733.93315 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.4962, "high": 0.5037, "low": 0.4913, "close": 0.5002, "volume": 857031.0, "close_time": 1757303999999, "quote_volume": 426038.05736, "trades": 5366, "taker_buy_base": 438433.9, "taker_buy_quote": 218267.35246 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.5002, "high": 0.5008, "low": 0.4911, "close": 0.4935, "volume": 1178172.5, "close_time": 1757318399999, "quote_volume": 582976.47577, "trades": 6272, "taker_buy_base": 558514.4, "taker_buy_quote": 276400.05484 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.4934, "high": 0.5067, "low": 0.4932, "close": 0.4996, "volume": 1750995.8, "close_time": 1757332799999, "quote_volume": 875725.94445, "trades": 6404, "taker_buy_base": 947904.9, "taker_buy_quote": 474216.08618 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.4998, "high": 0.5106, "low": 0.4984, "close": 0.5081, "volume": 2280934.5, "close_time": 1757347199999, "quote_volume": 1148908.99014, "trades": 8618, "taker_buy_base": 1230403.6, "taker_buy_quote": 620160.56578 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.5081, "high": 0.5161, "low": 0.5029, "close": 0.5057, "volume": 2881776.2, "close_time": 1757361599999, "quote_volume": 1468480.1509, "trades": 8485, "taker_buy_base": 1616456.6, "taker_buy_quote": 823925.40216 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.5058, "high": 0.515, "low": 0.5013, "close": 0.5134, "volume": 1254678.7, "close_time": 1757375999999, "quote_volume": 639028.19658, "trades": 5216, "taker_buy_base": 604205.4, "taker_buy_quote": 307326.44364 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5135, "high": 0.5198, "low": 0.5041, "close": 0.5125, "volume": 1742606.1, "close_time": 1757390399999, "quote_volume": 891973.32676, "trades": 7044, "taker_buy_base": 944941.3, "taker_buy_quote": 483500.02402 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.5124, "high": 0.5328, "low": 0.5101, "close": 0.529, "volume": 5434023.1, "close_time": 1757404799999, "quote_volume": 2854614.1612, "trades": 9807, "taker_buy_base": 2908522.2, "taker_buy_quote": 1526981.10884 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.5289, "high": 0.5391, "low": 0.5283, "close": 0.5317, "volume": 2640369.4, "close_time": 1757419199999, "quote_volume": 1410655.5331, "trades": 8437, "taker_buy_base": 1496900.1, "taker_buy_quote": 799862.2533 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.5319, "high": 0.5373, "low": 0.5083, "close": 0.5119, "volume": 4911951.3, "close_time": 1757433599999, "quote_volume": 2564784.34023, "trades": 14066, "taker_buy_base": 2286578.7, "taker_buy_quote": 1196549.13312 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.5117, "high": 0.5163, "low": 0.5082, "close": 0.5149, "volume": 2209950.8, "close_time": 1757447999999, "quote_volume": 1130926.3646, "trades": 6338, "taker_buy_base": 1077848.9, "taker_buy_quote": 551859.98036 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.5146, "high": 0.5185, "low": 0.5104, "close": 0.5125, "volume": 781461.6, "close_time": 1757462399999, "quote_volume": 401472.11104, "trades": 3071, "taker_buy_base": 428170.5, "taker_buy_quote": 220064.48428 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.5126, "high": 0.5141, "low": 0.5024, "close": 0.51, "volume": 2773264.5, "close_time": 1757476799999, "quote_volume": 1410548.91453, "trades": 8539, "taker_buy_base": 1145574.3, "taker_buy_quote": 583069.20133 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.5099, "high": 0.5125, "low": 0.5014, "close": 0.5082, "volume": 2018185.5, "close_time": 1757491199999, "quote_volume": 1021281.49744, "trades": 7693, "taker_buy_base": 923602.3, "taker_buy_quote": 467753.15524 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.5081, "high": 0.5101, "low": 0.5028, "close": 0.5051, "volume": 1943221.3, "close_time": 1757505599999, "quote_volume": 982823.61466, "trades": 5260, "taker_buy_base": 1004190.6, "taker_buy_quote": 508041.15611 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.5049, "high": 0.5265, "low": 0.5048, "close": 0.5166, "volume": 5191140.7, "close_time": 1757519999999, "quote_volume": 2683141.11452, "trades": 11480, "taker_buy_base": 2614854.3, "taker_buy_quote": 1351550.47918 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.5167, "high": 0.5193, "low": 0.5033, "close": 0.5052, "volume": 2835952.3, "close_time": 1757534399999, "quote_volume": 1450252.07746, "trades": 9093, "taker_buy_base": 1370231.6, "taker_buy_quote": 700503.5183 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.5051, "high": 0.5137, "low": 0.5049, "close": 0.5129, "volume": 1365887.2, "close_time": 1757548799999, "quote_volume": 696261.91686, "trades": 3769, "taker_buy_base": 714691.3, "taker_buy_quote": 364500.79229 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.513, "high": 0.526, "low": 0.5109, "close": 0.5251, "volume": 1358736.3, "close_time": 1757563199999, "quote_volume": 707025.64833, "trades": 6388, "taker_buy_base": 744890.1, "taker_buy_quote": 387796.18972 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.5252, "high": 0.5278, "low": 0.5183, "close": 0.5244, "volume": 1679111.7, "close_time": 1757577599999, "quote_volume": 878993.35108, "trades": 5945, "taker_buy_base": 771252.7, "taker_buy_quote": 403865.88499 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.5243, "high": 0.5256, "low": 0.5174, "close": 0.5181, "volume": 1377804.1, "close_time": 1757591999999, "quote_volume": 718791.50726, "trades": 3507, "taker_buy_base": 619526.4, "taker_buy_quote": 323199.03809 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.5181, "high": 0.5287, "low": 0.5086, "close": 0.5142, "volume": 4161250.7, "close_time": 1757606399999, "quote_volume": 2150376.3921, "trades": 11571, "taker_buy_base": 1688725.6, "taker_buy_quote": 873453.28189 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.5144, "high": 0.5241, "low": 0.5142, "close": 0.522, "volume": 1044465.6, "close_time": 1757620799999, "quote_volume": 542488.22913, "trades": 5220, "taker_buy_base": 389169.0, "taker_buy_quote": 202242.77928 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.5224, "high": 0.5328, "low": 0.5202, "close": 0.5303, "volume": 1624116.8, "close_time": 1757635199999, "quote_volume": 855501.36764, "trades": 5476, "taker_buy_base": 853769.9, "taker_buy_quote": 449840.96502 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5303, "high": 0.5377, "low": 0.5263, "close": 0.5308, "volume": 1408409.6, "close_time": 1757649599999, "quote_volume": 749462.49434, "trades": 4940, "taker_buy_base": 705025.4, "taker_buy_quote": 375341.73073 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.5309, "high": 0.5377, "low": 0.5285, "close": 0.5302, "volume": 1388014.8, "close_time": 1757663999999, "quote_volume": 739162.79807, "trades": 4511, "taker_buy_base": 563119.5, "taker_buy_quote": 300042.13619 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.5303, "high": 0.5306, "low": 0.5233, "close": 0.5247, "volume": 1755873.8, "close_time": 1757678399999, "quote_volume": 925457.32623, "trades": 4389, "taker_buy_base": 503388.0, "taker_buy_quote": 265365.98469 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.5246, "high": 0.5335, "low": 0.5212, "close": 0.5283, "volume": 1524105.6, "close_time": 1757692799999, "quote_volume": 804137.11142, "trades": 5626, "taker_buy_base": 709027.4, "taker_buy_quote": 374458.2833 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.5283, "high": 0.5471, "low": 0.5279, "close": 0.5463, "volume": 2520911.8, "close_time": 1757707199999, "quote_volume": 1360383.80291, "trades": 7115, "taker_buy_base": 1349637.8, "taker_buy_quote": 728060.46765 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.5464, "high": 0.5505, "low": 0.5416, "close": 0.5479, "volume": 1705166.7, "close_time": 1757721599999, "quote_volume": 930016.82135, "trades": 5427, "taker_buy_base": 826366.3, "taker_buy_quote": 450532.24361 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.5479, "high": 0.5507, "low": 0.5417, "close": 0.5482, "volume": 758852.6, "close_time": 1757735999999, "quote_volume": 414086.6748, "trades": 3261, "taker_buy_base": 434355.6, "taker_buy_quote": 237114.0928 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.5484, "high": 0.5485, "low": 0.5423, "close": 0.5435, "volume": 1082810.5, "close_time": 1757750399999, "quote_volume": 590091.17516, "trades": 3042, "taker_buy_base": 448747.1, "taker_buy_quote": 244509.54143 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.5436, "high": 0.5582, "low": 0.5436, "close": 0.5554, "volume": 2209438.8, "close_time": 1757764799999, "quote_volume": 1222211.85083, "trades": 5554, "taker_buy_base": 1194564.4, "taker_buy_quote": 661339.02966 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.5552, "high": 0.5574, "low": 0.5372, "close": 0.5436, "volume": 2219193.1, "close_time": 1757779199999, "quote_volume": 1214041.06238, "trades": 7202, "taker_buy_base": 1146655.2, "taker_buy_quote": 628058.76741 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.5438, "high": 0.5464, "low": 0.5316, "close": 0.5388, "volume": 1803930.6, "close_time": 1757793599999, "quote_volume": 970738.68537, "trades": 5425, "taker_buy_base": 865439.7, "taker_buy_quote": 465681.43141 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.5387, "high": 0.5455, "low": 0.5386, "close": 0.5418, "volume": 445675.9, "close_time": 1757807999999, "quote_volume": 241815.36455, "trades": 2512, "taker_buy_base": 247554.6, "taker_buy_quote": 134310.32714 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.5418, "high": 0.5428, "low": 0.5308, "close": 0.5326, "volume": 585089.5, "close_time": 1757822399999, "quote_volume": 314257.05666, "trades": 3336, "taker_buy_base": 253517.3, "taker_buy_quote": 136355.75483 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.5327, "high": 0.5389, "low": 0.5273, "close": 0.5313, "volume": 901595.1, "close_time": 1757836799999, "quote_volume": 480589.41493, "trades": 3781, "taker_buy_base": 259304.8, "taker_buy_quote": 138357.09761 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.5314, "high": 0.5341, "low": 0.5198, "close": 0.5211, "volume": 1229272.7, "close_time": 1757851199999, "quote_volume": 650027.41779, "trades": 4223, "taker_buy_base": 499555.4, "taker_buy_quote": 264301.54043 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.5211, "high": 0.524, "low": 0.5071, "close": 0.5104, "volume": 2869232.2, "close_time": 1757865599999, "quote_volume": 1474157.81517, "trades": 9121, "taker_buy_base": 1047892.9, "taker_buy_quote": 538682.18768 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.51, "high": 0.5182, "low": 0.5093, "close": 0.515, "volume": 1258944.2, "close_time": 1757879999999, "quote_volume": 647900.80389, "trades": 3913, "taker_buy_base": 592532.6, "taker_buy_quote": 305246.12608 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.5149, "high": 0.5207, "low": 0.5125, "close": 0.5137, "volume": 789693.5, "close_time": 1757894399999, "quote_volume": 408295.92391, "trades": 3678, "taker_buy_base": 281665.5, "taker_buy_quote": 145665.61595 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.5138, "high": 0.5206, "low": 0.5085, "close": 0.52, "volume": 1074240.5, "close_time": 1757908799999, "quote_volume": 555013.35371, "trades": 5538, "taker_buy_base": 431211.8, "taker_buy_quote": 222937.25569 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.52, "high": 0.525, "low": 0.5058, "close": 0.5076, "volume": 2073272.6, "close_time": 1757923199999, "quote_volume": 1070442.81939, "trades": 5507, "taker_buy_base": 914624.0, "taker_buy_quote": 472500.31015 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.5075, "high": 0.5075, "low": 0.4915, "close": 0.4971, "volume": 3432057.4, "close_time": 1757937599999, "quote_volume": 1706414.64326, "trades": 9209, "taker_buy_base": 1392301.6, "taker_buy_quote": 691682.18235 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.4971, "high": 0.499, "low": 0.4875, "close": 0.491, "volume": 2261070.2, "close_time": 1757951999999, "quote_volume": 1116406.37947, "trades": 6821, "taker_buy_base": 951986.4, "taker_buy_quote": 470399.28702 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.4908, "high": 0.4923, "low": 0.4853, "close": 0.49, "volume": 1324961.8, "close_time": 1757966399999, "quote_volume": 647608.24787, "trades": 4246, "taker_buy_base": 657111.9, "taker_buy_quote": 321166.21068 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.4899, "high": 0.4943, "low": 0.4895, "close": 0.4925, "volume": 663564.4, "close_time": 1757980799999, "quote_volume": 326440.361, "trades": 2346, "taker_buy_base": 307270.0, "taker_buy_quote": 151171.58931 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.4925, "high": 0.494, "low": 0.4883, "close": 0.4889, "volume": 437652.9, "close_time": 1757995199999, "quote_volume": 214878.17787, "trades": 1682, "taker_buy_base": 206790.1, "taker_buy_quote": 101597.39304 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.4891, "high": 0.5012, "low": 0.4836, "close": 0.4928, "volume": 1200809.9, "close_time": 1758009599999, "quote_volume": 590771.80085, "trades": 3950, "taker_buy_base": 558468.1, "taker_buy_quote": 274712.6362 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.4929, "high": 0.499, "low": 0.4922, "close": 0.4922, "volume": 737695.1, "close_time": 1758023999999, "quote_volume": 365701.633, "trades": 3488, "taker_buy_base": 342539.6, "taker_buy_quote": 169846.34917 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.4922, "high": 0.4964, "low": 0.4841, "close": 0.4953, "volume": 2050760.4, "close_time": 1758038399999, "quote_volume": 1007531.24006, "trades": 7578, "taker_buy_base": 717906.8, "taker_buy_quote": 352911.83514 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.4952, "high": 0.4998, "low": 0.4901, "close": 0.4968, "volume": 1210863.6, "close_time": 1758052799999, "quote_volume": 600370.91963, "trades": 4611, "taker_buy_base": 593200.0, "taker_buy_quote": 294202.29857 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.4966, "high": 0.5, "low": 0.4941, "close": 0.495, "volume": 504055.9, "close_time": 1758067199999, "quote_volume": 250397.31882, "trades": 1830, "taker_buy_base": 251667.1, "taker_buy_quote": 124910.12031 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.4951, "high": 0.5008, "low": 0.4925, "close": 0.4932, "volume": 445895.2, "close_time": 1758081599999, "quote_volume": 221609.97679, "trades": 1918, "taker_buy_base": 222152.8, "taker_buy_quote": 110495.60625 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.4934, "high": 0.4987, "low": 0.4887, "close": 0.4965, "volume": 664547.6, "close_time": 1758095999999, "quote_volume": 327383.23164, "trades": 2418, "taker_buy_base": 296537.9, "taker_buy_quote": 146324.72016 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.4968, "high": 0.4968, "low": 0.4875, "close": 0.4906, "volume": 817693.8, "close_time": 1758110399999, "quote_volume": 401478.6468, "trades": 2112, "taker_buy_base": 294316.4, "taker_buy_quote": 144482.67936 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.4904, "high": 0.4933, "low": 0.4864, "close": 0.4886, "volume": 882143.3, "close_time": 1758124799999, "quote_volume": 431770.20103, "trades": 2585, "taker_buy_base": 394637.3, "taker_buy_quote": 193447.58342 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.4885, "high": 0.5069, "low": 0.4853, "close": 0.5063, "volume": 3301089.3, "close_time": 1758139199999, "quote_volume": 1633780.19033, "trades": 11027, "taker_buy_base": 1738515.3, "taker_buy_quote": 860719.94112 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.5064, "high": 0.5266, "low": 0.4994, "close": 0.5207, "volume": 2963871.7, "close_time": 1758153599999, "quote_volume": 1521836.45867, "trades": 10371, "taker_buy_base": 1531300.5, "taker_buy_quote": 786262.58939 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5208, "high": 0.5288, "low": 0.5169, "close": 0.5248, "volume": 1441483.0, "close_time": 1758167999999, "quote_volume": 753178.34118, "trades": 5444, "taker_buy_base": 846572.6, "taker_buy_quote": 442344.45135 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.525, "high": 0.5269, "low": 0.5136, "close": 0.5174, "volume": 1460873.3, "close_time": 1758182399999, "quote_volume": 760656.32533, "trades": 4062, "taker_buy_base": 751213.4, "taker_buy_quote": 391276.01562 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.5172, "high": 0.5208, "low": 0.5137, "close": 0.5148, "volume": 1349705.3, "close_time": 1758196799999, "quote_volume": 698522.53143, "trades": 4136, "taker_buy_base": 574852.0, "taker_buy_quote": 297571.63485 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.5149, "high": 0.5238, "low": 0.5126, "close": 0.5205, "volume": 1420214.5, "close_time": 1758211199999, "quote_volume": 736008.47805, "trades": 4657, "taker_buy_base": 590021.0, "taker_buy_quote": 305576.55901 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.5206, "high": 0.5277, "low": 0.5193, "close": 0.5236, "volume": 1338595.0, "close_time": 1758225599999, "quote_volume": 701352.65123, "trades": 4308, "taker_buy_base": 582587.8, "taker_buy_quote": 305398.61706 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.5235, "high": 0.5278, "low": 0.5201, "close": 0.5244, "volume": 670497.0, "close_time": 1758239999999, "quote_volume": 351515.15819, "trades": 2607, "taker_buy_base": 378764.8, "taker_buy_quote": 198622.50055 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5246, "high": 0.5352, "low": 0.5193, "close": 0.5198, "volume": 1675263.7, "close_time": 1758254399999, "quote_volume": 883067.4641, "trades": 5391, "taker_buy_base": 756352.1, "taker_buy_quote": 399492.3959 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.5196, "high": 0.5224, "low": 0.5112, "close": 0.5159, "volume": 2078042.6, "close_time": 1758268799999, "quote_volume": 1073478.79847, "trades": 5362, "taker_buy_base": 917923.2, "taker_buy_quote": 473943.6728 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.5158, "high": 0.5176, "low": 0.4998, "close": 0.5016, "volume": 2067567.2, "close_time": 1758283199999, "quote_volume": 1049432.15094, "trades": 4741, "taker_buy_base": 824302.2, "taker_buy_quote": 418611.30269 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.5016, "high": 0.5066, "low": 0.4914, "close": 0.496, "volume": 1991151.0, "close_time": 1758297599999, "quote_volume": 995004.72159, "trades": 5486, "taker_buy_base": 1083003.4, "taker_buy_quote": 541732.73742 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.4959, "high": 0.4995, "low": 0.4876, "close": 0.4903, "volume": 1521907.2, "close_time": 1758311999999, "quote_volume": 751171.63454, "trades": 4043, "taker_buy_base": 727856.4, "taker_buy_quote": 358916.83255 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.4902, "high": 0.4937, "low": 0.485, "close": 0.4891, "volume": 895993.7, "close_time": 1758326399999, "quote_volume": 439719.84781, "trades": 2583, "taker_buy_base": 371909.2, "taker_buy_quote": 182613.7337 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.4889, "high": 0.4922, "low": 0.4863, "close": 0.4914, "volume": 642948.8, "close_time": 1758340799999, "quote_volume": 315144.9386, "trades": 2213, "taker_buy_base": 340628.7, "taker_buy_quote": 166978.01144 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.4913, "high": 0.4969, "low": 0.4905, "close": 0.4963, "volume": 675258.9, "close_time": 1758355199999, "quote_volume": 333821.65805, "trades": 2202, "taker_buy_base": 402377.9, "taker_buy_quote": 198922.5118 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.4961, "high": 0.4962, "low": 0.4867, "close": 0.4903, "volume": 1114600.0, "close_time": 1758369599999, "quote_volume": 547066.28411, "trades": 2905, "taker_buy_base": 357483.6, "taker_buy_quote": 175258.01169 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.4901, "high": 0.5002, "low": 0.4881, "close": 0.4966, "volume": 1229200.2, "close_time": 1758383999999, "quote_volume": 609014.4195, "trades": 3255, "taker_buy_base": 489587.5, "taker_buy_quote": 242364.79616 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.4967, "high": 0.4987, "low": 0.4898, "close": 0.4918, "volume": 769727.9, "close_time": 1758398399999, "quote_volume": 380167.28682, "trades": 2411, "taker_buy_base": 348520.2, "taker_buy_quote": 172229.44943 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.4918, "high": 0.4979, "low": 0.4915, "close": 0.4934, "volume": 580422.2, "close_time": 1758412799999, "quote_volume": 287082.78661, "trades": 1739, "taker_buy_base": 280694.5, "taker_buy_quote": 138779.166 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.4934, "high": 0.496, "low": 0.4907, "close": 0.4947, "volume": 407601.5, "close_time": 1758427199999, "quote_volume": 201331.36418, "trades": 1745, "taker_buy_base": 199042.1, "taker_buy_quote": 98289.62833 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.4946, "high": 0.4995, "low": 0.4922, "close": 0.4954, "volume": 571393.0, "close_time": 1758441599999, "quote_volume": 283376.28505, "trades": 2345, "taker_buy_base": 356744.8, "taker_buy_quote": 177022.8535 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.4958, "high": 0.4964, "low": 0.4825, "close": 0.487, "volume": 934551.1, "close_time": 1758455999999, "quote_volume": 457019.61412, "trades": 3177, "taker_buy_base": 371788.3, "taker_buy_quote": 181825.25451 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.487, "high": 0.491, "low": 0.4849, "close": 0.4856, "volume": 831041.0, "close_time": 1758470399999, "quote_volume": 405641.86093, "trades": 2576, "taker_buy_base": 417651.6, "taker_buy_quote": 203846.96273 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.4856, "high": 0.4875, "low": 0.4793, "close": 0.4854, "volume": 1108035.7, "close_time": 1758484799999, "quote_volume": 535391.99846, "trades": 3446, "taker_buy_base": 485948.9, "taker_buy_quote": 234998.59115 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.4855, "high": 0.4858, "low": 0.4808, "close": 0.4808, "volume": 611084.3, "close_time": 1758499199999, "quote_volume": 295563.23318, "trades": 2159, "taker_buy_base": 275944.8, "taker_buy_quote": 133508.3642 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.4808, "high": 0.4831, "low": 0.4544, "close": 0.4614, "volume": 3119272.9, "close_time": 1758513599999, "quote_volume": 1457576.01825, "trades": 7272, "taker_buy_base": 1189664.9, "taker_buy_quote": 555431.02676 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.4615, "high": 0.4632, "low": 0.4179, "close": 0.4382, "volume": 4952082.4, "close_time": 1758527999999, "quote_volume": 2176499.73977, "trades": 11399, "taker_buy_base": 1918178.8, "taker_buy_quote": 843169.08618 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.4383, "high": 0.4422, "low": 0.4331, "close": 0.4375, "volume": 1943791.7, "close_time": 1758542399999, "quote_volume": 852088.87389, "trades": 6132, "taker_buy_base": 692160.2, "taker_buy_quote": 303398.24284 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.4376, "high": 0.4422, "low": 0.4323, "close": 0.4333, "volume": 1414018.9, "close_time": 1758556799999, "quote_volume": 618667.13848, "trades": 5113, "taker_buy_base": 698297.8, "taker_buy_quote": 305575.00571 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.4333, "high": 0.4355, "low": 0.4272, "close": 0.4285, "volume": 1223192.7, "close_time": 1758571199999, "quote_volume": 526918.92434, "trades": 3936, "taker_buy_base": 500338.0, "taker_buy_quote": 215432.34397 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.4287, "high": 0.4383, "low": 0.4281, "close": 0.4368, "volume": 770919.4, "close_time": 1758585599999, "quote_volume": 334051.00714, "trades": 2386, "taker_buy_base": 381770.8, "taker_buy_quote": 165606.53491 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4368, "high": 0.4387, "low": 0.422, "close": 0.4322, "volume": 2044467.5, "close_time": 1758599999999, "quote_volume": 874877.10092, "trades": 3387, "taker_buy_base": 944804.4, "taker_buy_quote": 403960.12893 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.4324, "high": 0.4362, "low": 0.4253, "close": 0.4352, "volume": 851265.3, "close_time": 1758614399999, "quote_volume": 367713.78635, "trades": 3198, "taker_buy_base": 446568.1, "taker_buy_quote": 192941.42912 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.4357, "high": 0.4376, "low": 0.4324, "close": 0.4351, "volume": 910352.2, "close_time": 1758628799999, "quote_volume": 395843.07245, "trades": 3215, "taker_buy_base": 534486.2, "taker_buy_quote": 232528.86485 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.435, "high": 0.4408, "low": 0.4325, "close": 0.4385, "volume": 1106729.2, "close_time": 1758643199999, "quote_volume": 483092.47177, "trades": 6255, "taker_buy_base": 561360.7, "taker_buy_quote": 244953.50129 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.4386, "high": 0.4437, "low": 0.4305, "close": 0.4322, "volume": 1353388.9, "close_time": 1758657599999, "quote_volume": 590584.66046, "trades": 9365, "taker_buy_base": 653063.9, "taker_buy_quote": 284854.32938 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.4321, "high": 0.4365, "low": 0.4302, "close": 0.4325, "volume": 806415.1, "close_time": 1758671999999, "quote_volume": 349785.0451, "trades": 4772, "taker_buy_base": 439968.9, "taker_buy_quote": 190814.6967 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.4326, "high": 0.4392, "low": 0.4277, "close": 0.4289, "volume": 1075760.4, "close_time": 1758686399999, "quote_volume": 466961.99732, "trades": 6216, "taker_buy_base": 541803.4, "taker_buy_quote": 235516.30527 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.4289, "high": 0.4433, "low": 0.4213, "close": 0.4405, "volume": 4498961.0, "close_time": 1758700799999, "quote_volume": 1967849.38406, "trades": 7571, "taker_buy_base": 2170666.9, "taker_buy_quote": 949228.91861 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.4406, "high": 0.4435, "low": 0.4389, "close": 0.4422, "volume": 941581.9, "close_time": 1758715199999, "quote_volume": 415150.42005, "trades": 3836, "taker_buy_base": 551559.5, "taker_buy_quote": 243217.83708 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.4422, "high": 0.4436, "low": 0.4353, "close": 0.4357, "volume": 1536059.4, "close_time": 1758729599999, "quote_volume": 677320.38064, "trades": 4809, "taker_buy_base": 962615.0, "taker_buy_quote": 424433.58589 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.4357, "high": 0.4386, "low": 0.4329, "close": 0.4345, "volume": 937138.9, "close_time": 1758743999999, "quote_volume": 408020.70851, "trades": 3627, "taker_buy_base": 586268.5, "taker_buy_quote": 255219.57907 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.4347, "high": 0.4351, "low": 0.4275, "close": 0.4296, "volume": 826990.6, "close_time": 1758758399999, "quote_volume": 355887.78992, "trades": 3452, "taker_buy_base": 404216.9, "taker_buy_quote": 173912.40174 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4297, "high": 0.4309, "low": 0.4214, "close": 0.425, "volume": 1039027.9, "close_time": 1758772799999, "quote_volume": 443367.86738, "trades": 5052, "taker_buy_base": 447782.0, "taker_buy_quote": 191096.21963 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.4247, "high": 0.4263, "low": 0.4146, "close": 0.4182, "volume": 1865899.9, "close_time": 1758787199999, "quote_volume": 783720.26494, "trades": 6182, "taker_buy_base": 801949.3, "taker_buy_quote": 336709.41063 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.4183, "high": 0.4223, "low": 0.4141, "close": 0.416, "volume": 7533668.5, "close_time": 1758801599999, "quote_volume": 3157856.14723, "trades": 9801, "taker_buy_base": 5253867.6, "taker_buy_quote": 2203334.97213 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.416, "high": 0.4274, "low": 0.4078, "close": 0.423, "volume": 1900896.9, "close_time": 1758815999999, "quote_volume": 797047.90433, "trades": 7990, "taker_buy_base": 1028415.6, "taker_buy_quote": 431797.02767 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.423, "high": 0.4233, "low": 0.3993, "close": 0.412, "volume": 2810726.2, "close_time": 1758830399999, "quote_volume": 1149367.47355, "trades": 9044, "taker_buy_base": 1145872.4, "taker_buy_quote": 468514.00728 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.4121, "high": 0.4146, "low": 0.4045, "close": 0.4081, "volume": 1029244.0, "close_time": 1758844799999, "quote_volume": 420501.22418, "trades": 3580, "taker_buy_base": 393231.3, "taker_buy_quote": 161107.59134 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4082, "high": 0.4163, "low": 0.4073, "close": 0.4138, "volume": 457705.1, "close_time": 1758859199999, "quote_volume": 188818.10889, "trades": 3314, "taker_buy_base": 282849.4, "taker_buy_quote": 116706.08095 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.4138, "high": 0.4147, "low": 0.4068, "close": 0.4109, "volume": 828826.5, "close_time": 1758873599999, "quote_volume": 340332.60893, "trades": 3687, "taker_buy_base": 396131.5, "taker_buy_quote": 162634.21879 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.4109, "high": 0.4143, "low": 0.4031, "close": 0.4078, "volume": 806708.4, "close_time": 1758887999999, "quote_volume": 328852.98197, "trades": 3675, "taker_buy_base": 304488.5, "taker_buy_quote": 124182.82829 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.4077, "high": 0.4164, "low": 0.4025, "close": 0.4143, "volume": 1474278.1, "close_time": 1758902399999, "quote_volume": 606655.38413, "trades": 5656, "taker_buy_base": 835816.9, "taker_buy_quote": 344442.01833 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.4142, "high": 0.4264, "low": 0.4141, "close": 0.4224, "volume": 1170041.3, "close_time": 1758916799999, "quote_volume": 493672.75349, "trades": 4260, "taker_buy_base": 694363.5, "taker_buy_quote": 293192.16214 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.4225, "high": 0.4263, "low": 0.421, "close": 0.4251, "volume": 606249.7, "close_time": 1758931199999, "quote_volume": 256691.24629, "trades": 1776, "taker_buy_base": 264624.8, "taker_buy_quote": 112196.92015 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4254, "high": 0.4265, "low": 0.423, "close": 0.4241, "volume": 411809.3, "close_time": 1758945599999, "quote_volume": 174889.7039, "trades": 1210, "taker_buy_base": 206969.6, "taker_buy_quote": 87915.80913 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.424, "high": 0.4273, "low": 0.4228, "close": 0.4236, "volume": 534585.0, "close_time": 1758959999999, "quote_volume": 227383.26099, "trades": 1626, "taker_buy_base": 316278.6, "taker_buy_quote": 134587.36794 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.4237, "high": 0.425, "low": 0.4189, "close": 0.4232, "volume": 682273.8, "close_time": 1758974399999, "quote_volume": 287912.65814, "trades": 2166, "taker_buy_base": 330715.8, "taker_buy_quote": 139520.21141 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.4233, "high": 0.4247, "low": 0.4192, "close": 0.4239, "volume": 1249916.8, "close_time": 1758988799999, "quote_volume": 527437.16567, "trades": 1986, "taker_buy_base": 816327.9, "taker_buy_quote": 344805.07942 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.4238, "high": 0.4238, "low": 0.4187, "close": 0.423, "volume": 852391.4, "close_time": 1759003199999, "quote_volume": 358852.87817, "trades": 2623, "taker_buy_base": 576898.4, "taker_buy_quote": 242847.01143 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.4232, "high": 0.4301, "low": 0.422, "close": 0.4244, "volume": 798724.8, "close_time": 1759017599999, "quote_volume": 339895.02486, "trades": 1974, "taker_buy_base": 501633.9, "taker_buy_quote": 212975.97588 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4246, "high": 0.425, "low": 0.4175, "close": 0.4191, "volume": 377484.4, "close_time": 1759031999999, "quote_volume": 158556.86414, "trades": 1372, "taker_buy_base": 96553.5, "taker_buy_quote": 40616.69007 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.419, "high": 0.4206, "low": 0.415, "close": 0.4162, "volume": 1905026.1, "close_time": 1759046399999, "quote_volume": 796659.80645, "trades": 2633, "taker_buy_base": 411754.2, "taker_buy_quote": 171848.46546 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.4164, "high": 0.4172, "low": 0.4116, "close": 0.4129, "volume": 722237.5, "close_time": 1759060799999, "quote_volume": 299066.95837, "trades": 2335, "taker_buy_base": 372644.8, "taker_buy_quote": 154371.45893 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.4131, "high": 0.4191, "low": 0.4091, "close": 0.4175, "volume": 558593.5, "close_time": 1759075199999, "quote_volume": 232172.11024, "trades": 2442, "taker_buy_base": 318507.4, "taker_buy_quote": 132424.56803 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.4176, "high": 0.4247, "low": 0.4176, "close": 0.4223, "volume": 418954.4, "close_time": 1759089599999, "quote_volume": 176516.72632, "trades": 2078, "taker_buy_base": 229667.2, "taker_buy_quote": 96783.9685 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.4224, "high": 0.4326, "low": 0.4219, "close": 0.4304, "volume": 1003676.6, "close_time": 1759103999999, "quote_volume": 430577.81836, "trades": 3060, "taker_buy_base": 715276.6, "taker_buy_quote": 307001.76904 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4304, "high": 0.4306, "low": 0.4237, "close": 0.4253, "volume": 573994.1, "close_time": 1759118399999, "quote_volume": 244842.50158, "trades": 2146, "taker_buy_base": 273984.7, "taker_buy_quote": 116998.6093 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4254, "high": 0.4255, "low": 0.4177, "close": 0.4206, "volume": 877721.8, "close_time": 1759132799999, "quote_volume": 369598.11919, "trades": 2104, "taker_buy_base": 255139.5, "taker_buy_quote": 107602.07736 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.421, "high": 0.4238, "low": 0.414, "close": 0.4167, "volume": 831206.6, "close_time": 1759147199999, "quote_volume": 348251.58318, "trades": 2586, "taker_buy_base": 380193.2, "taker_buy_quote": 159378.71741 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4165, "high": 0.4257, "low": 0.4093, "close": 0.4175, "volume": 1619790.2, "close_time": 1759161599999, "quote_volume": 678877.00112, "trades": 5277, "taker_buy_base": 731399.6, "taker_buy_quote": 307282.77096 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.4176, "high": 0.4201, "low": 0.4106, "close": 0.4187, "volume": 1046093.4, "close_time": 1759175999999, "quote_volume": 433849.14736, "trades": 3498, "taker_buy_base": 527647.9, "taker_buy_quote": 218882.25216 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4186, "high": 0.4245, "low": 0.4177, "close": 0.418, "volume": 477503.0, "close_time": 1759190399999, "quote_volume": 201246.12318, "trades": 2165, "taker_buy_base": 251042.2, "taker_buy_quote": 105858.50576 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.418, "high": 0.4196, "low": 0.4098, "close": 0.4127, "volume": 651110.3, "close_time": 1759204799999, "quote_volume": 269516.4766, "trades": 3046, "taker_buy_base": 273786.1, "taker_buy_quote": 113350.78766 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4125, "high": 0.4169, "low": 0.4106, "close": 0.412, "volume": 663422.4, "close_time": 1759219199999, "quote_volume": 274330.36439, "trades": 2803, "taker_buy_base": 342869.0, "taker_buy_quote": 141856.95005 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4118, "high": 0.4127, "low": 0.407, "close": 0.4114, "volume": 769276.1, "close_time": 1759233599999, "quote_volume": 315080.94143, "trades": 2131, "taker_buy_base": 421687.4, "taker_buy_quote": 172923.47399 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4113, "high": 0.4133, "low": 0.4033, "close": 0.4105, "volume": 804767.3, "close_time": 1759247999999, "quote_volume": 329130.97758, "trades": 3694, "taker_buy_base": 367320.5, "taker_buy_quote": 150229.44998 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4106, "high": 0.4221, "low": 0.4049, "close": 0.4215, "volume": 1351310.4, "close_time": 1759262399999, "quote_volume": 554853.94008, "trades": 4067, "taker_buy_base": 667938.1, "taker_buy_quote": 274706.53156 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4218, "high": 0.4247, "low": 0.4174, "close": 0.4216, "volume": 711617.1, "close_time": 1759276799999, "quote_volume": 299405.33724, "trades": 2355, "taker_buy_base": 280796.0, "taker_buy_quote": 118198.90267 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4218, "high": 0.4225, "low": 0.4163, "close": 0.4167, "volume": 679277.3, "close_time": 1759291199999, "quote_volume": 284762.80692, "trades": 2229, "taker_buy_base": 396816.3, "taker_buy_quote": 166280.41389 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4166, "high": 0.423, "low": 0.4162, "close": 0.4196, "volume": 826377.1, "close_time": 1759305599999, "quote_volume": 346936.56295, "trades": 3412, "taker_buy_base": 424413.8, "taker_buy_quote": 178272.7598 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4194, "high": 0.4419, "low": 0.419, "close": 0.434, "volume": 2601505.4, "close_time": 1759319999999, "quote_volume": 1129410.382, "trades": 7740, "taker_buy_base": 1516366.8, "taker_buy_quote": 657624.7676 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4341, "high": 0.4359, "low": 0.4299, "close": 0.4334, "volume": 1602956.8, "close_time": 1759334399999, "quote_volume": 694259.598, "trades": 4764, "taker_buy_base": 886861.2, "taker_buy_quote": 384199.49687 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4335, "high": 0.4376, "low": 0.4303, "close": 0.4365, "volume": 749122.6, "close_time": 1759348799999, "quote_volume": 325453.34142, "trades": 2283, "taker_buy_base": 377619.3, "taker_buy_quote": 164070.30795 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4367, "high": 0.4371, "low": 0.4322, "close": 0.4355, "volume": 630082.4, "close_time": 1759363199999, "quote_volume": 273820.67326, "trades": 1604, "taker_buy_base": 320384.9, "taker_buy_quote": 139282.91187 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4356, "high": 0.4437, "low": 0.4331, "close": 0.4427, "volume": 771570.2, "close_time": 1759377599999, "quote_volume": 339042.69879, "trades": 4715, "taker_buy_base": 399660.0, "taker_buy_quote": 175455.40736 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4426, "high": 0.4463, "low": 0.4398, "close": 0.4413, "volume": 1436095.7, "close_time": 1759391999999, "quote_volume": 636232.2584, "trades": 6412, "taker_buy_base": 617490.4, "taker_buy_quote": 273700.988 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4414, "high": 0.4438, "low": 0.4375, "close": 0.4417, "volume": 1390939.2, "close_time": 1759406399999, "quote_volume": 612972.1424, "trades": 4202, "taker_buy_base": 442003.3, "taker_buy_quote": 194885.78757 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4416, "high": 0.445, "low": 0.4324, "close": 0.443, "volume": 1613828.4, "close_time": 1759420799999, "quote_volume": 709103.53838, "trades": 6407, "taker_buy_base": 787166.0, "taker_buy_quote": 345966.3524 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4432, "high": 0.457, "low": 0.4419, "close": 0.4557, "volume": 2292668.0, "close_time": 1759435199999, "quote_volume": 1032728.68112, "trades": 9875, "taker_buy_base": 1236307.2, "taker_buy_quote": 556983.30012 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4558, "high": 0.4569, "low": 0.45, "close": 0.453, "volume": 1439715.5, "close_time": 1759449599999, "quote_volume": 651800.14158, "trades": 6238, "taker_buy_base": 637036.5, "taker_buy_quote": 288541.47244 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4531, "high": 0.4533, "low": 0.4447, "close": 0.4468, "volume": 937936.8, "close_time": 1759463999999, "quote_volume": 420875.3978, "trades": 5237, "taker_buy_base": 480461.9, "taker_buy_quote": 215725.29242 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4465, "high": 0.4508, "low": 0.4421, "close": 0.4443, "volume": 1200968.4, "close_time": 1759478399999, "quote_volume": 536000.33484, "trades": 4678, "taker_buy_base": 621430.4, "taker_buy_quote": 277447.45103 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4444, "high": 0.4465, "low": 0.4406, "close": 0.4412, "volume": 997721.5, "close_time": 1759492799999, "quote_volume": 442331.5924, "trades": 4788, "taker_buy_base": 557282.6, "taker_buy_quote": 247042.71766 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4413, "high": 0.4541, "low": 0.4374, "close": 0.4534, "volume": 2028561.7, "close_time": 1759507199999, "quote_volume": 899236.6446, "trades": 9537, "taker_buy_base": 1040595.6, "taker_buy_quote": 461697.65724 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4534, "high": 0.4624, "low": 0.4429, "close": 0.4545, "volume": 3976178.5, "close_time": 1759521599999, "quote_volume": 1800230.16435, "trades": 13624, "taker_buy_base": 2109690.1, "taker_buy_quote": 957069.90916 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4546, "high": 0.4572, "low": 0.4502, "close": 0.4503, "volume": 978085.8, "close_time": 1759535999999, "quote_volume": 443454.29414, "trades": 2850, "taker_buy_base": 491524.3, "taker_buy_quote": 223217.0878 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4504, "high": 0.4528, "low": 0.4417, "close": 0.4431, "volume": 766897.9, "close_time": 1759550399999, "quote_volume": 341587.16896, "trades": 2965, "taker_buy_base": 379611.3, "taker_buy_quote": 169001.56884 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.443, "high": 0.4483, "low": 0.4412, "close": 0.4425, "volume": 666741.4, "close_time": 1759564799999, "quote_volume": 296375.03794, "trades": 3918, "taker_buy_base": 421116.8, "taker_buy_quote": 187267.3389 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4425, "high": 0.443, "low": 0.433, "close": 0.434, "volume": 1676816.5, "close_time": 1759579199999, "quote_volume": 733735.29935, "trades": 3742, "taker_buy_base": 743765.3, "taker_buy_quote": 325356.15181 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.434, "high": 0.4389, "low": 0.4263, "close": 0.4284, "volume": 2048278.4, "close_time": 1759593599999, "quote_volume": 883647.2763, "trades": 5077, "taker_buy_base": 848647.3, "taker_buy_quote": 366593.95505 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4285, "high": 0.435, "low": 0.4271, "close": 0.4318, "volume": 1078458.9, "close_time": 1759607999999, "quote_volume": 464823.15751, "trades": 3912, "taker_buy_base": 476938.5, "taker_buy_quote": 205767.09588 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4319, "high": 0.4362, "low": 0.4319, "close": 0.4345, "volume": 680266.2, "close_time": 1759622399999, "quote_volume": 295418.2138, "trades": 2371, "taker_buy_base": 507955.7, "taker_buy_quote": 220648.32298 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4346, "high": 0.4441, "low": 0.4309, "close": 0.4411, "volume": 796871.8, "close_time": 1759636799999, "quote_volume": 349357.16152, "trades": 3434, "taker_buy_base": 477436.8, "taker_buy_quote": 209315.4953 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4412, "high": 0.4532, "low": 0.4401, "close": 0.4532, "volume": 1903048.7, "close_time": 1759651199999, "quote_volume": 850260.08946, "trades": 6140, "taker_buy_base": 930255.2, "taker_buy_quote": 415639.24926 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4533, "high": 0.4556, "low": 0.4412, "close": 0.4449, "volume": 1630470.6, "close_time": 1759665599999, "quote_volume": 731609.51234, "trades": 5494, "taker_buy_base": 730090.0, "taker_buy_quote": 328065.13298 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4448, "high": 0.4461, "low": 0.44, "close": 0.444, "volume": 913797.5, "close_time": 1759679999999, "quote_volume": 405044.73107, "trades": 4256, "taker_buy_base": 439866.6, "taker_buy_quote": 194921.75733 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4439, "high": 0.4453, "low": 0.431, "close": 0.4313, "volume": 1231471.6, "close_time": 1759694399999, "quote_volume": 541166.34539, "trades": 4271, "taker_buy_base": 493416.2, "taker_buy_quote": 216508.54752 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4311, "high": 0.4355, "low": 0.4298, "close": 0.4321, "volume": 437191.9, "close_time": 1759708799999, "quote_volume": 189174.09013, "trades": 1721, "taker_buy_base": 161037.5, "taker_buy_quote": 69756.21524 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4323, "high": 0.4376, "low": 0.4278, "close": 0.4363, "volume": 490584.7, "close_time": 1759723199999, "quote_volume": 212261.35396, "trades": 2694, "taker_buy_base": 182992.0, "taker_buy_quote": 79343.24064 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4361, "high": 0.4434, "low": 0.4315, "close": 0.439, "volume": 1230223.3, "close_time": 1759737599999, "quote_volume": 538476.33895, "trades": 4104, "taker_buy_base": 645681.9, "taker_buy_quote": 282529.84969 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4391, "high": 0.4452, "low": 0.4391, "close": 0.4429, "volume": 1129164.5, "close_time": 1759751999999, "quote_volume": 498461.81464, "trades": 4946, "taker_buy_base": 492278.1, "taker_buy_quote": 217398.53625 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.443, "high": 0.4657, "low": 0.4429, "close": 0.4602, "volume": 3850347.3, "close_time": 1759766399999, "quote_volume": 1753351.89425, "trades": 11402, "taker_buy_base": 2232003.7, "taker_buy_quote": 1016559.70223 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.4602, "high": 0.466, "low": 0.4578, "close": 0.4637, "volume": 1124170.5, "close_time": 1759780799999, "quote_volume": 520341.99022, "trades": 4113, "taker_buy_base": 553842.3, "taker_buy_quote": 256327.11788 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.464, "high": 0.4649, "low": 0.4559, "close": 0.4569, "volume": 752099.2, "close_time": 1759795199999, "quote_volume": 345964.81748, "trades": 2305, "taker_buy_base": 367835.7, "taker_buy_quote": 169406.50692 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4567, "high": 0.4625, "low": 0.4567, "close": 0.4597, "volume": 459346.5, "close_time": 1759809599999, "quote_volume": 210856.61622, "trades": 2381, "taker_buy_base": 304426.5, "taker_buy_quote": 139792.82419 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4598, "high": 0.4631, "low": 0.4493, "close": 0.4509, "volume": 1395411.1, "close_time": 1759823999999, "quote_volume": 633901.99711, "trades": 3743, "taker_buy_base": 606559.0, "taker_buy_quote": 276201.24416 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4508, "high": 0.4541, "low": 0.4439, "close": 0.4527, "volume": 1671308.5, "close_time": 1759838399999, "quote_volume": 750660.85764, "trades": 4200, "taker_buy_base": 803199.8, "taker_buy_quote": 361010.32487 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4524, "high": 0.4553, "low": 0.4259, "close": 0.4288, "volume": 4372436.7, "close_time": 1759852799999, "quote_volume": 1917013.75012, "trades": 15303, "taker_buy_base": 1854096.0, "taker_buy_quote": 815232.19906 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.4289, "high": 0.4321, "low": 0.4233, "close": 0.4252, "volume": 1819634.1, "close_time": 1759867199999, "quote_volume": 776716.44425, "trades": 6793, "taker_buy_base": 746645.9, "taker_buy_quote": 318646.72339 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.4253, "high": 0.4308, "low": 0.4202, "close": 0.4215, "volume": 1316582.2, "close_time": 1759881599999, "quote_volume": 560433.57593, "trades": 5642, "taker_buy_base": 589760.9, "taker_buy_quote": 251286.57865 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4217, "high": 0.4278, "low": 0.4178, "close": 0.42, "volume": 886444.9, "close_time": 1759895999999, "quote_volume": 375625.82335, "trades": 7002, "taker_buy_base": 426633.2, "taker_buy_quote": 180836.51296 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.4199, "high": 0.4239, "low": 0.4174, "close": 0.4228, "volume": 1170422.2, "close_time": 1759910399999, "quote_volume": 491561.98264, "trades": 5851, "taker_buy_base": 638606.7, "taker_buy_quote": 268326.31186 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.4229, "high": 0.4268, "low": 0.4214, "close": 0.4227, "volume": 874795.2, "close_time": 1759924799999, "quote_volume": 371489.7029, "trades": 4616, "taker_buy_base": 425287.1, "taker_buy_quote": 180529.98042 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4228, "high": 0.4305, "low": 0.4201, "close": 0.4254, "volume": 1023309.6, "close_time": 1759939199999, "quote_volume": 434363.39416, "trades": 3854, "taker_buy_base": 323555.3, "taker_buy_quote": 137517.55741 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4254, "high": 0.4401, "low": 0.4243, "close": 0.4358, "volume": 1621136.8, "close_time": 1759953599999, "quote_volume": 704136.24524, "trades": 5656, "taker_buy_base": 768212.2, "taker_buy_quote": 333015.84478 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.4359, "high": 0.4369, "low": 0.4323, "close": 0.4349, "volume": 643128.4, "close_time": 1759967999999, "quote_volume": 279411.3455, "trades": 2344, "taker_buy_base": 274666.5, "taker_buy_quote": 119284.49682 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4351, "high": 0.4362, "low": 0.4223, "close": 0.4284, "volume": 878879.8, "close_time": 1759982399999, "quote_volume": 376585.09188, "trades": 3392, "taker_buy_base": 325609.5, "taker_buy_quote": 139658.44176 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.4284, "high": 0.4304, "low": 0.4219, "close": 0.4227, "volume": 1305689.7, "close_time": 1759996799999, "quote_volume": 555470.68138, "trades": 5279, "taker_buy_base": 388677.9, "taker_buy_quote": 165625.23566 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4225, "high": 0.4232, "low": 0.4142, "close": 0.4184, "volume": 1773682.9, "close_time": 1760011199999, "quote_volume": 740457.35278, "trades": 9244, "taker_buy_base": 785577.3, "taker_buy_quote": 327990.84632 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4184, "high": 0.4239, "low": 0.4092, "close": 0.4114, "volume": 2217895.3, "close_time": 1760025599999, "quote_volume": 919633.2833, "trades": 11421, "taker_buy_base": 969804.2, "taker_buy_quote": 402567.37852 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4114, "high": 0.4165, "low": 0.4075, "close": 0.4159, "volume": 1341112.5, "close_time": 1760039999999, "quote_volume": 554157.39081, "trades": 7275, "taker_buy_base": 621909.8, "taker_buy_quote": 256914.4457 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4156, "high": 0.4211, "low": 0.4145, "close": 0.4181, "volume": 423494.3, "close_time": 1760054399999, "quote_volume": 176817.40816, "trades": 1763, "taker_buy_base": 217119.5, "taker_buy_quote": 90686.61396 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4185, "high": 0.4287, "low": 0.4168, "close": 0.4241, "volume": 563086.8, "close_time": 1760068799999, "quote_volume": 237601.01877, "trades": 3486, "taker_buy_base": 279441.1, "taker_buy_quote": 117864.78612 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.424, "high": 0.4295, "low": 0.4217, "close": 0.4218, "volume": 655678.8, "close_time": 1760083199999, "quote_volume": 278453.22823, "trades": 4111, "taker_buy_base": 301668.8, "taker_buy_quote": 128120.55406 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.422, "high": 0.4291, "low": 0.4217, "close": 0.4258, "volume": 492686.1, "close_time": 1760097599999, "quote_volume": 209508.36109, "trades": 2517, "taker_buy_base": 297361.8, "taker_buy_quote": 126372.96284 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4259, "high": 0.4319, "low": 0.3995, "close": 0.4035, "volume": 2331625.2, "close_time": 1760111999999, "quote_volume": 966447.19116, "trades": 8217, "taker_buy_base": 1147663.2, "taker_buy_quote": 476921.19077 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4035, "high": 0.4087, "low": 0.388, "close": 0.3926, "volume": 3129004.9, "close_time": 1760126399999, "quote_volume": 1249374.84819, "trades": 10493, "taker_buy_base": 1551222.6, "taker_buy_quote": 618977.29332 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3926, "high": 0.3954, "low": 0.1027, "close": 0.2969, "volume": 24321779.8, "close_time": 1760140799999, "quote_volume": 6776037.93897, "trades": 62513, "taker_buy_base": 9467492.8, "taker_buy_quote": 2606571.65786 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2968, "high": 0.317, "low": 0.2896, "close": 0.3047, "volume": 3937263.6, "close_time": 1760155199999, "quote_volume": 1189713.06888, "trades": 17909, "taker_buy_base": 1759973.1, "taker_buy_quote": 532355.37728 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3045, "high": 0.3146, "low": 0.3041, "close": 0.3113, "volume": 2905565.0, "close_time": 1760169599999, "quote_volume": 899566.52706, "trades": 9868, "taker_buy_base": 1519350.2, "taker_buy_quote": 470180.42513 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3118, "high": 0.3279, "low": 0.31, "close": 0.3186, "volume": 2352823.1, "close_time": 1760183999999, "quote_volume": 750912.82503, "trades": 6931, "taker_buy_base": 1267810.7, "taker_buy_quote": 404693.46971 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3182, "high": 0.3236, "low": 0.3076, "close": 0.32, "volume": 1940705.4, "close_time": 1760198399999, "quote_volume": 613340.32749, "trades": 3582, "taker_buy_base": 938855.8, "taker_buy_quote": 297360.23298 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3203, "high": 0.323, "low": 0.3033, "close": 0.3072, "volume": 1425847.2, "close_time": 1760212799999, "quote_volume": 449467.07012, "trades": 3160, "taker_buy_base": 588921.5, "taker_buy_quote": 186128.41622 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3068, "high": 0.3076, "low": 0.292, "close": 0.3022, "volume": 1986531.2, "close_time": 1760227199999, "quote_volume": 595805.80177, "trades": 3606, "taker_buy_base": 945189.4, "taker_buy_quote": 283744.81685 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3023, "high": 0.3072, "low": 0.2957, "close": 0.3033, "volume": 1655831.5, "close_time": 1760241599999, "quote_volume": 497984.62788, "trades": 2359, "taker_buy_base": 1215478.1, "taker_buy_quote": 365457.46181 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3034, "high": 0.314, "low": 0.3034, "close": 0.3098, "volume": 820687.7, "close_time": 1760255999999, "quote_volume": 254446.69326, "trades": 1303, "taker_buy_base": 330774.7, "taker_buy_quote": 102586.00924 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3098, "high": 0.3125, "low": 0.3042, "close": 0.3065, "volume": 1157510.8, "close_time": 1760270399999, "quote_volume": 356779.80523, "trades": 2281, "taker_buy_base": 584791.0, "taker_buy_quote": 180155.8792 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3065, "high": 0.3381, "low": 0.3051, "close": 0.3363, "volume": 3644763.0, "close_time": 1760284799999, "quote_volume": 1172853.6502, "trades": 5364, "taker_buy_base": 1792605.5, "taker_buy_quote": 578064.57858 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3363, "high": 0.3456, "low": 0.3352, "close": 0.3432, "volume": 6843346.0, "close_time": 1760299199999, "quote_volume": 2334541.0291, "trades": 6518, "taker_buy_base": 5193895.5, "taker_buy_quote": 1772800.02695 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3431, "high": 0.3455, "low": 0.331, "close": 0.3349, "volume": 4227547.2, "close_time": 1760313599999, "quote_volume": 1424174.81426, "trades": 5180, "taker_buy_base": 1135916.8, "taker_buy_quote": 384352.0448 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.335, "high": 0.3381, "low": 0.3297, "close": 0.3317, "volume": 859855.6, "close_time": 1760327999999, "quote_volume": 286247.64368, "trades": 2265, "taker_buy_base": 432780.3, "taker_buy_quote": 144134.33416 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3319, "high": 0.3434, "low": 0.3289, "close": 0.3389, "volume": 1238488.5, "close_time": 1760342399999, "quote_volume": 415243.29121, "trades": 2975, "taker_buy_base": 664145.2, "taker_buy_quote": 222247.06632 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3387, "high": 0.3512, "low": 0.3334, "close": 0.3395, "volume": 3365656.5, "close_time": 1760356799999, "quote_volume": 1157205.82546, "trades": 6053, "taker_buy_base": 1775278.9, "taker_buy_quote": 610900.66427 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3393, "high": 0.3547, "low": 0.3355, "close": 0.3448, "volume": 3123164.5, "close_time": 1760371199999, "quote_volume": 1077321.00074, "trades": 7206, "taker_buy_base": 1682569.7, "taker_buy_quote": 580427.0676 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3448, "high": 0.3595, "low": 0.3415, "close": 0.3581, "volume": 2197252.2, "close_time": 1760385599999, "quote_volume": 769506.0003, "trades": 6077, "taker_buy_base": 1160928.2, "taker_buy_quote": 406572.5185 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.358, "high": 0.3622, "low": 0.3564, "close": 0.3587, "volume": 1417463.6, "close_time": 1760399999999, "quote_volume": 509622.4066, "trades": 3516, "taker_buy_base": 731214.0, "taker_buy_quote": 263030.66182 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3586, "high": 0.3598, "low": 0.3434, "close": 0.3465, "volume": 1496819.0, "close_time": 1760414399999, "quote_volume": 527018.39125, "trades": 4500, "taker_buy_base": 527725.3, "taker_buy_quote": 185777.61691 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3466, "high": 0.3476, "low": 0.3233, "close": 0.3296, "volume": 3293171.6, "close_time": 1760428799999, "quote_volume": 1094829.64491, "trades": 7792, "taker_buy_base": 1261089.9, "taker_buy_quote": 420713.71709 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3294, "high": 0.3372, "low": 0.3244, "close": 0.331, "volume": 2647897.3, "close_time": 1760443199999, "quote_volume": 875827.98726, "trades": 5255, "taker_buy_base": 1407290.1, "taker_buy_quote": 465843.21046 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3311, "high": 0.342, "low": 0.3225, "close": 0.3419, "volume": 1873150.3, "close_time": 1760457599999, "quote_volume": 620737.67686, "trades": 5269, "taker_buy_base": 885041.7, "taker_buy_quote": 293962.73342 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3419, "high": 0.3493, "low": 0.3359, "close": 0.3409, "volume": 2723040.8, "close_time": 1760471999999, "quote_volume": 933194.16077, "trades": 6855, "taker_buy_base": 1188438.5, "taker_buy_quote": 407838.94323 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3411, "high": 0.346, "low": 0.3386, "close": 0.3435, "volume": 658975.8, "close_time": 1760486399999, "quote_volume": 225682.87431, "trades": 2488, "taker_buy_base": 319844.8, "taker_buy_quote": 109563.89501 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3434, "high": 0.3466, "low": 0.3392, "close": 0.3413, "volume": 380833.6, "close_time": 1760500799999, "quote_volume": 130339.82311, "trades": 2189, "taker_buy_base": 182256.1, "taker_buy_quote": 62410.28359 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3416, "high": 0.3464, "low": 0.3396, "close": 0.346, "volume": 808464.7, "close_time": 1760515199999, "quote_volume": 277759.91006, "trades": 3547, "taker_buy_base": 404929.2, "taker_buy_quote": 139157.57305 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3458, "high": 0.3516, "low": 0.3357, "close": 0.3393, "volume": 1543511.8, "close_time": 1760529599999, "quote_volume": 530075.11552, "trades": 4972, "taker_buy_base": 718544.5, "taker_buy_quote": 247129.30499 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3392, "high": 0.3405, "low": 0.3262, "close": 0.3286, "volume": 2594873.4, "close_time": 1760543999999, "quote_volume": 864872.01272, "trades": 6495, "taker_buy_base": 1163943.8, "taker_buy_quote": 389538.97614 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3287, "high": 0.3325, "low": 0.3258, "close": 0.3283, "volume": 1097048.3, "close_time": 1760558399999, "quote_volume": 361256.55414, "trades": 3456, "taker_buy_base": 411390.9, "taker_buy_quote": 135469.01507 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3285, "high": 0.3298, "low": 0.3215, "close": 0.3271, "volume": 1143545.7, "close_time": 1760572799999, "quote_volume": 372344.95735, "trades": 3113, "taker_buy_base": 528580.2, "taker_buy_quote": 172131.63284 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3271, "high": 0.3305, "low": 0.325, "close": 0.3257, "volume": 593403.7, "close_time": 1760587199999, "quote_volume": 194389.78278, "trades": 2150, "taker_buy_base": 266969.0, "taker_buy_quote": 87411.31165 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3261, "high": 0.3307, "low": 0.3247, "close": 0.3274, "volume": 1027147.2, "close_time": 1760601599999, "quote_volume": 336695.23665, "trades": 2894, "taker_buy_base": 498599.4, "taker_buy_quote": 163486.21274 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3272, "high": 0.3341, "low": 0.3161, "close": 0.3333, "volume": 2279445.3, "close_time": 1760615999999, "quote_volume": 742685.72338, "trades": 4710, "taker_buy_base": 947653.3, "taker_buy_quote": 309490.49932 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3336, "high": 0.3365, "low": 0.3164, "close": 0.3183, "volume": 2574224.4, "close_time": 1760630399999, "quote_volume": 845964.31309, "trades": 5408, "taker_buy_base": 1329784.1, "taker_buy_quote": 438415.71216 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3183, "high": 0.3285, "low": 0.3127, "close": 0.3152, "volume": 3428407.1, "close_time": 1760644799999, "quote_volume": 1094648.96678, "trades": 7509, "taker_buy_base": 1635556.8, "taker_buy_quote": 524029.94636 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3158, "high": 0.3167, "low": 0.3102, "close": 0.316, "volume": 1126929.5, "close_time": 1760659199999, "quote_volume": 353223.74369, "trades": 2805, "taker_buy_base": 542441.6, "taker_buy_quote": 170035.51103 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3162, "high": 0.3199, "low": 0.3132, "close": 0.3165, "volume": 549717.1, "close_time": 1760673599999, "quote_volume": 173875.47254, "trades": 2118, "taker_buy_base": 289264.2, "taker_buy_quote": 91511.11283 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3165, "high": 0.3168, "low": 0.2925, "close": 0.2934, "volume": 3627983.9, "close_time": 1760687999999, "quote_volume": 1101132.43208, "trades": 7178, "taker_buy_base": 1500092.0, "taker_buy_quote": 454131.34583 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2936, "high": 0.3047, "low": 0.2879, "close": 0.3022, "volume": 6000724.7, "close_time": 1760702399999, "quote_volume": 1765968.60133, "trades": 9489, "taker_buy_base": 3202773.1, "taker_buy_quote": 943904.99289 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3021, "high": 0.3043, "low": 0.2947, "close": 0.3028, "volume": 1993705.2, "close_time": 1760716799999, "quote_volume": 598843.32445, "trades": 4889, "taker_buy_base": 1081279.5, "taker_buy_quote": 325024.1913 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3029, "high": 0.3072, "low": 0.3004, "close": 0.3032, "volume": 2716044.7, "close_time": 1760731199999, "quote_volume": 823528.79277, "trades": 5119, "taker_buy_base": 1693693.5, "taker_buy_quote": 513407.02723 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.303, "high": 0.3086, "low": 0.3023, "close": 0.3038, "volume": 692596.9, "close_time": 1760745599999, "quote_volume": 211790.22102, "trades": 1638, "taker_buy_base": 335672.8, "taker_buy_quote": 102648.26771 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3037, "high": 0.31, "low": 0.3037, "close": 0.3082, "volume": 461972.7, "close_time": 1760759999999, "quote_volume": 142002.07653, "trades": 1310, "taker_buy_base": 222380.7, "taker_buy_quote": 68333.85182 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3083, "high": 0.3126, "low": 0.3045, "close": 0.3079, "volume": 1440754.7, "close_time": 1760774399999, "quote_volume": 444170.62851, "trades": 2533, "taker_buy_base": 823252.0, "taker_buy_quote": 254205.68998 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3079, "high": 0.3136, "low": 0.3076, "close": 0.3117, "volume": 1040436.8, "close_time": 1760788799999, "quote_volume": 323772.44237, "trades": 1977, "taker_buy_base": 575515.9, "taker_buy_quote": 179204.62694 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3116, "high": 0.3125, "low": 0.3051, "close": 0.3081, "volume": 814482.9, "close_time": 1760803199999, "quote_volume": 251600.11067, "trades": 1695, "taker_buy_base": 397007.8, "taker_buy_quote": 122738.39742 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3081, "high": 0.3111, "low": 0.3051, "close": 0.3093, "volume": 516897.9, "close_time": 1760817599999, "quote_volume": 159236.26138, "trades": 689, "taker_buy_base": 274523.8, "taker_buy_quote": 84605.25888 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3096, "high": 0.3111, "low": 0.3081, "close": 0.3095, "volume": 741962.9, "close_time": 1760831999999, "quote_volume": 229694.28849, "trades": 749, "taker_buy_base": 392213.7, "taker_buy_quote": 121418.09791 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3094, "high": 0.311, "low": 0.3064, "close": 0.3107, "volume": 447285.5, "close_time": 1760846399999, "quote_volume": 137857.33774, "trades": 945, "taker_buy_base": 194946.7, "taker_buy_quote": 60068.46967 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3108, "high": 0.3109, "low": 0.3054, "close": 0.3084, "volume": 624862.9, "close_time": 1760860799999, "quote_volume": 192115.07961, "trades": 1064, "taker_buy_base": 286864.2, "taker_buy_quote": 88182.46347 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3085, "high": 0.3189, "low": 0.3044, "close": 0.3148, "volume": 3002612.6, "close_time": 1760875199999, "quote_volume": 939337.00142, "trades": 4304, "taker_buy_base": 1583523.5, "taker_buy_quote": 494966.37082 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3155, "high": 0.3213, "low": 0.3121, "close": 0.3192, "volume": 1154002.6, "close_time": 1760889599999, "quote_volume": 365948.45976, "trades": 2575, "taker_buy_base": 570658.6, "taker_buy_quote": 181134.92603 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3192, "high": 0.3226, "low": 0.3177, "close": 0.3201, "volume": 1678840.9, "close_time": 1760903999999, "quote_volume": 536792.59517, "trades": 2684, "taker_buy_base": 947263.2, "taker_buy_quote": 302869.38377 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3201, "high": 0.3213, "low": 0.3169, "close": 0.3173, "volume": 1322075.8, "close_time": 1760918399999, "quote_volume": 422559.63885, "trades": 1888, "taker_buy_base": 464403.5, "taker_buy_quote": 148305.28379 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3172, "high": 0.3238, "low": 0.3, "close": 0.3233, "volume": 1441648.5, "close_time": 1760932799999, "quote_volume": 451451.04887, "trades": 2430, "taker_buy_base": 481336.6, "taker_buy_quote": 151264.98909 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3231, "high": 0.3286, "low": 0.3214, "close": 0.3247, "volume": 2046094.3, "close_time": 1760947199999, "quote_volume": 661528.88744, "trades": 3339, "taker_buy_base": 717405.9, "taker_buy_quote": 232528.59598 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3249, "high": 0.3269, "low": 0.3226, "close": 0.3247, "volume": 934756.1, "close_time": 1760961599999, "quote_volume": 303304.95163, "trades": 3132, "taker_buy_base": 465264.7, "taker_buy_quote": 151046.772 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3245, "high": 0.3288, "low": 0.3232, "close": 0.3232, "volume": 1337144.6, "close_time": 1760975999999, "quote_volume": 435880.38317, "trades": 3479, "taker_buy_base": 715719.8, "taker_buy_quote": 233305.58059 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3229, "high": 0.3253, "low": 0.3165, "close": 0.324, "volume": 1462830.6, "close_time": 1760990399999, "quote_volume": 468490.05214, "trades": 3168, "taker_buy_base": 822267.3, "taker_buy_quote": 263452.97979 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3238, "high": 0.3251, "low": 0.321, "close": 0.3223, "volume": 552365.2, "close_time": 1761004799999, "quote_volume": 178452.427, "trades": 1302, "taker_buy_base": 293408.9, "taker_buy_quote": 94782.70361 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3223, "high": 0.3246, "low": 0.3156, "close": 0.3165, "volume": 710923.0, "close_time": 1761019199999, "quote_volume": 227377.88852, "trades": 2118, "taker_buy_base": 323130.5, "taker_buy_quote": 103358.62692 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3165, "high": 0.3169, "low": 0.3088, "close": 0.3148, "volume": 1275495.9, "close_time": 1761033599999, "quote_volume": 398131.4287, "trades": 3148, "taker_buy_base": 714569.9, "taker_buy_quote": 223079.66574 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3147, "high": 0.3147, "low": 0.309, "close": 0.3122, "volume": 979149.7, "close_time": 1761047999999, "quote_volume": 305914.62204, "trades": 2197, "taker_buy_base": 292544.2, "taker_buy_quote": 91160.95982 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3122, "high": 0.3353, "low": 0.3114, "close": 0.3325, "volume": 2090458.0, "close_time": 1761062399999, "quote_volume": 679156.40279, "trades": 4434, "taker_buy_base": 1085524.0, "taker_buy_quote": 352049.94914 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3326, "high": 0.3353, "low": 0.3244, "close": 0.3264, "volume": 1825536.3, "close_time": 1761076799999, "quote_volume": 602301.52719, "trades": 4838, "taker_buy_base": 880302.4, "taker_buy_quote": 290626.86061 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3265, "high": 0.327, "low": 0.3096, "close": 0.3107, "volume": 1005309.2, "close_time": 1761091199999, "quote_volume": 319993.55905, "trades": 2838, "taker_buy_base": 469817.5, "taker_buy_quote": 149600.72599 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.311, "high": 0.313, "low": 0.3083, "close": 0.3103, "volume": 468660.6, "close_time": 1761105599999, "quote_volume": 145604.43952, "trades": 1236, "taker_buy_base": 224298.4, "taker_buy_quote": 69653.79819 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3103, "high": 0.3122, "low": 0.3046, "close": 0.3076, "volume": 699716.6, "close_time": 1761119999999, "quote_volume": 215167.19494, "trades": 1637, "taker_buy_base": 357504.1, "taker_buy_quote": 109878.1159 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3073, "high": 0.3103, "low": 0.3018, "close": 0.3078, "volume": 710900.6, "close_time": 1761134399999, "quote_volume": 217411.06629, "trades": 2170, "taker_buy_base": 384661.1, "taker_buy_quote": 117759.28782 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3078, "high": 0.313, "low": 0.305, "close": 0.3096, "volume": 1137484.0, "close_time": 1761148799999, "quote_volume": 351070.5073, "trades": 2922, "taker_buy_base": 530338.9, "taker_buy_quote": 163671.21973 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3094, "high": 0.3112, "low": 0.3017, "close": 0.3046, "volume": 899069.7, "close_time": 1761163199999, "quote_volume": 275480.26692, "trades": 2625, "taker_buy_base": 441186.9, "taker_buy_quote": 135128.49905 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3042, "high": 0.3052, "low": 0.2921, "close": 0.3013, "volume": 1398394.8, "close_time": 1761177599999, "quote_volume": 417736.84328, "trades": 3009, "taker_buy_base": 640633.9, "taker_buy_quote": 191417.61299 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3013, "high": 0.3037, "low": 0.3002, "close": 0.3026, "volume": 568406.4, "close_time": 1761191999999, "quote_volume": 171513.7035, "trades": 1559, "taker_buy_base": 263553.6, "taker_buy_quote": 79557.31306 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3029, "high": 0.3108, "low": 0.3024, "close": 0.3089, "volume": 1078444.2, "close_time": 1761206399999, "quote_volume": 331627.42349, "trades": 2070, "taker_buy_base": 589134.5, "taker_buy_quote": 181190.66765 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3091, "high": 0.3124, "low": 0.3079, "close": 0.3084, "volume": 608534.7, "close_time": 1761220799999, "quote_volume": 189069.69442, "trades": 1441, "taker_buy_base": 277429.1, "taker_buy_quote": 86177.4103 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.308, "high": 0.3146, "low": 0.3054, "close": 0.3133, "volume": 873704.0, "close_time": 1761235199999, "quote_volume": 271223.69306, "trades": 2283, "taker_buy_base": 476272.9, "taker_buy_quote": 147957.37288 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3135, "high": 0.3197, "low": 0.3132, "close": 0.3147, "volume": 1413310.7, "close_time": 1761249599999, "quote_volume": 446711.72681, "trades": 2707, "taker_buy_base": 837480.5, "taker_buy_quote": 264632.08821 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3146, "high": 0.3148, "low": 0.3096, "close": 0.3141, "volume": 884899.0, "close_time": 1761263999999, "quote_volume": 276601.86705, "trades": 1575, "taker_buy_base": 441128.4, "taker_buy_quote": 137879.17644 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3143, "high": 0.3166, "low": 0.3126, "close": 0.3134, "volume": 540999.7, "close_time": 1761278399999, "quote_volume": 170149.26, "trades": 1127, "taker_buy_base": 272904.2, "taker_buy_quote": 85811.73443 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3133, "high": 0.32, "low": 0.3121, "close": 0.3175, "volume": 1022508.3, "close_time": 1761292799999, "quote_volume": 324709.37523, "trades": 1848, "taker_buy_base": 437988.1, "taker_buy_quote": 139030.52795 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3175, "high": 0.3198, "low": 0.3135, "close": 0.3168, "volume": 987045.1, "close_time": 1761307199999, "quote_volume": 312783.8315, "trades": 1362, "taker_buy_base": 403782.7, "taker_buy_quote": 128008.70947 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.317, "high": 0.3245, "low": 0.3119, "close": 0.3135, "volume": 1779697.6, "close_time": 1761321599999, "quote_volume": 564526.20902, "trades": 3093, "taker_buy_base": 877360.4, "taker_buy_quote": 278591.82122 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3137, "high": 0.3189, "low": 0.3117, "close": 0.3178, "volume": 498006.0, "close_time": 1761335999999, "quote_volume": 157062.59352, "trades": 1016, "taker_buy_base": 295284.7, "taker_buy_quote": 93296.23762 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3178, "high": 0.3206, "low": 0.3174, "close": 0.3203, "volume": 491395.6, "close_time": 1761350399999, "quote_volume": 157002.66544, "trades": 769, "taker_buy_base": 273076.1, "taker_buy_quote": 87224.57384 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3203, "high": 0.3215, "low": 0.3182, "close": 0.3184, "volume": 509994.5, "close_time": 1761364799999, "quote_volume": 163152.6751, "trades": 903, "taker_buy_base": 276185.7, "taker_buy_quote": 88388.32903 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3184, "high": 0.3202, "low": 0.3169, "close": 0.3171, "volume": 601979.3, "close_time": 1761379199999, "quote_volume": 191605.2323, "trades": 1152, "taker_buy_base": 266231.6, "taker_buy_quote": 84728.1261 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3172, "high": 0.3201, "low": 0.3171, "close": 0.3197, "volume": 414881.5, "close_time": 1761393599999, "quote_volume": 132186.96668, "trades": 1079, "taker_buy_base": 256452.3, "taker_buy_quote": 81712.98868 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3197, "high": 0.3213, "low": 0.3179, "close": 0.3186, "volume": 764460.9, "close_time": 1761407999999, "quote_volume": 244183.74539, "trades": 1397, "taker_buy_base": 319191.2, "taker_buy_quote": 101997.27686 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3188, "high": 0.322, "low": 0.318, "close": 0.3218, "volume": 631158.5, "close_time": 1761422399999, "quote_volume": 202119.01573, "trades": 1092, "taker_buy_base": 375006.2, "taker_buy_quote": 120165.2821 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3219, "high": 0.3225, "low": 0.32, "close": 0.3201, "volume": 326140.7, "close_time": 1761436799999, "quote_volume": 104718.8881, "trades": 756, "taker_buy_base": 155851.4, "taker_buy_quote": 50040.19198 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3203, "high": 0.3211, "low": 0.3144, "close": 0.3153, "volume": 810246.6, "close_time": 1761451199999, "quote_volume": 256858.92626, "trades": 1033, "taker_buy_base": 239541.5, "taker_buy_quote": 75940.38744 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3154, "high": 0.3196, "low": 0.3153, "close": 0.3196, "volume": 662653.4, "close_time": 1761465599999, "quote_volume": 210250.47989, "trades": 985, "taker_buy_base": 349354.9, "taker_buy_quote": 110842.20153 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3197, "high": 0.3291, "low": 0.3194, "close": 0.3285, "volume": 1384452.0, "close_time": 1761479999999, "quote_volume": 447877.25976, "trades": 2236, "taker_buy_base": 858594.3, "taker_buy_quote": 277895.79936 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3286, "high": 0.332, "low": 0.3271, "close": 0.3298, "volume": 1408329.1, "close_time": 1761494399999, "quote_volume": 463202.08732, "trades": 2065, "taker_buy_base": 780199.7, "taker_buy_quote": 256734.90434 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3298, "high": 0.3299, "low": 0.3267, "close": 0.3286, "volume": 708575.7, "close_time": 1761508799999, "quote_volume": 232683.44496, "trades": 1049, "taker_buy_base": 410047.6, "taker_buy_quote": 134683.46515 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3283, "high": 0.3374, "low": 0.3261, "close": 0.3347, "volume": 1983262.0, "close_time": 1761523199999, "quote_volume": 660451.49742, "trades": 2378, "taker_buy_base": 1018393.1, "taker_buy_quote": 339308.11441 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3349, "high": 0.3464, "low": 0.3341, "close": 0.3435, "volume": 2749500.4, "close_time": 1761537599999, "quote_volume": 937280.20659, "trades": 3681, "taker_buy_base": 1626595.6, "taker_buy_quote": 554218.77638 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3436, "high": 0.3515, "low": 0.3418, "close": 0.3436, "volume": 2086212.6, "close_time": 1761551999999, "quote_volume": 725232.37847, "trades": 3097, "taker_buy_base": 1093878.2, "taker_buy_quote": 380574.09081 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3436, "high": 0.3449, "low": 0.3349, "close": 0.3376, "volume": 1757914.4, "close_time": 1761566399999, "quote_volume": 595525.98956, "trades": 2889, "taker_buy_base": 723849.0, "taker_buy_quote": 245424.67298 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3378, "high": 0.3378, "low": 0.3291, "close": 0.3338, "volume": 1456940.0, "close_time": 1761580799999, "quote_volume": 484913.92641, "trades": 2820, "taker_buy_base": 696406.7, "taker_buy_quote": 231970.50972 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3339, "high": 0.3412, "low": 0.3338, "close": 0.3352, "volume": 1388558.7, "close_time": 1761595199999, "quote_volume": 469094.72841, "trades": 2684, "taker_buy_base": 703841.6, "taker_buy_quote": 237974.76527 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3353, "high": 0.3353, "low": 0.3281, "close": 0.3306, "volume": 1613361.4, "close_time": 1761609599999, "quote_volume": 535640.17405, "trades": 2500, "taker_buy_base": 681484.5, "taker_buy_quote": 226333.48813 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3304, "high": 0.3334, "low": 0.327, "close": 0.3289, "volume": 886780.2, "close_time": 1761623999999, "quote_volume": 292901.37122, "trades": 1662, "taker_buy_base": 511482.7, "taker_buy_quote": 169072.75232 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3286, "high": 0.3337, "low": 0.3256, "close": 0.3287, "volume": 1187657.7, "close_time": 1761638399999, "quote_volume": 391305.72704, "trades": 2071, "taker_buy_base": 588789.5, "taker_buy_quote": 193915.13989 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3288, "high": 0.3313, "low": 0.3273, "close": 0.3278, "volume": 969512.4, "close_time": 1761652799999, "quote_volume": 318880.10118, "trades": 1197, "taker_buy_base": 621689.6, "taker_buy_quote": 204444.15469 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3277, "high": 0.3339, "low": 0.3213, "close": 0.3254, "volume": 2489057.6, "close_time": 1761667199999, "quote_volume": 816402.29234, "trades": 3050, "taker_buy_base": 1222400.6, "taker_buy_quote": 401925.52901 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3253, "high": 0.3302, "low": 0.318, "close": 0.3194, "volume": 1506430.1, "close_time": 1761681599999, "quote_volume": 488781.85028, "trades": 2671, "taker_buy_base": 730128.4, "taker_buy_quote": 236752.67886 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3193, "high": 0.3193, "low": 0.3073, "close": 0.315, "volume": 1947424.8, "close_time": 1761695999999, "quote_volume": 609770.18791, "trades": 3103, "taker_buy_base": 976016.8, "taker_buy_quote": 305642.08515 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.315, "high": 0.3175, "low": 0.3144, "close": 0.3165, "volume": 595864.6, "close_time": 1761710399999, "quote_volume": 188158.5775, "trades": 1260, "taker_buy_base": 368987.3, "taker_buy_quote": 116564.76678 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3164, "high": 0.319, "low": 0.3164, "close": 0.3178, "volume": 576517.1, "close_time": 1761724799999, "quote_volume": 183196.51256, "trades": 1467, "taker_buy_base": 308462.5, "taker_buy_quote": 98018.17077 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3177, "high": 0.3247, "low": 0.3151, "close": 0.3234, "volume": 863232.1, "close_time": 1761739199999, "quote_volume": 276838.47025, "trades": 1693, "taker_buy_base": 359011.4, "taker_buy_quote": 115059.53247 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3233, "high": 0.3293, "low": 0.3183, "close": 0.3201, "volume": 1847513.4, "close_time": 1761753599999, "quote_volume": 600649.96448, "trades": 3599, "taker_buy_base": 935226.5, "taker_buy_quote": 304392.40373 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3201, "high": 0.327, "low": 0.3092, "close": 0.3228, "volume": 3935844.0, "close_time": 1761767999999, "quote_volume": 1256317.90633, "trades": 6429, "taker_buy_base": 1931280.9, "taker_buy_quote": 616715.5135 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3231, "high": 0.3286, "low": 0.316, "close": 0.3177, "volume": 2411138.2, "close_time": 1761782399999, "quote_volume": 781054.21481, "trades": 2952, "taker_buy_base": 1335542.4, "taker_buy_quote": 433327.78479 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3175, "high": 0.322, "low": 0.3155, "close": 0.3185, "volume": 885481.5, "close_time": 1761796799999, "quote_volume": 282138.34068, "trades": 2042, "taker_buy_base": 467896.4, "taker_buy_quote": 149091.16057 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3183, "high": 0.3183, "low": 0.3058, "close": 0.3169, "volume": 887748.4, "close_time": 1761811199999, "quote_volume": 276620.28886, "trades": 1764, "taker_buy_base": 424280.9, "taker_buy_quote": 132458.32892 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3167, "high": 0.3167, "low": 0.3074, "close": 0.3075, "volume": 781204.4, "close_time": 1761825599999, "quote_volume": 242207.87673, "trades": 1078, "taker_buy_base": 425760.6, "taker_buy_quote": 132053.03403 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3075, "high": 0.3078, "low": 0.2908, "close": 0.2915, "volume": 4156348.1, "close_time": 1761839999999, "quote_volume": 1242652.64971, "trades": 4716, "taker_buy_base": 1890075.5, "taker_buy_quote": 565452.31202 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2914, "high": 0.2931, "low": 0.2791, "close": 0.2808, "volume": 4389885.1, "close_time": 1761854399999, "quote_volume": 1253470.22309, "trades": 5303, "taker_buy_base": 2106018.6, "taker_buy_quote": 601540.04645 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2808, "high": 0.2904, "low": 0.28, "close": 0.2901, "volume": 2772014.8, "close_time": 1761868799999, "quote_volume": 788606.4454, "trades": 3432, "taker_buy_base": 1481178.3, "taker_buy_quote": 421745.32931 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.29, "high": 0.2948, "low": 0.2889, "close": 0.2911, "volume": 1459173.1, "close_time": 1761883199999, "quote_volume": 425597.18979, "trades": 2124, "taker_buy_base": 654344.7, "taker_buy_quote": 191117.43597 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2911, "high": 0.2947, "low": 0.2909, "close": 0.2923, "volume": 1634944.9, "close_time": 1761897599999, "quote_volume": 479019.82809, "trades": 2323, "taker_buy_base": 968450.8, "taker_buy_quote": 283785.71676 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2922, "high": 0.2985, "low": 0.2908, "close": 0.2981, "volume": 2184928.2, "close_time": 1761911999999, "quote_volume": 644712.92771, "trades": 3091, "taker_buy_base": 1507492.0, "taker_buy_quote": 445156.62154 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2981, "high": 0.3002, "low": 0.2947, "close": 0.2968, "volume": 2933314.1, "close_time": 1761926399999, "quote_volume": 872312.15515, "trades": 4276, "taker_buy_base": 1379840.4, "taker_buy_quote": 410904.44557 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2967, "high": 0.2984, "low": 0.2852, "close": 0.2974, "volume": 3470871.0, "close_time": 1761940799999, "quote_volume": 1012882.00442, "trades": 5361, "taker_buy_base": 1849338.0, "taker_buy_quote": 540351.96105 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2973, "high": 0.2974, "low": 0.2924, "close": 0.2953, "volume": 1241874.4, "close_time": 1761955199999, "quote_volume": 365856.6734, "trades": 2061, "taker_buy_base": 524201.8, "taker_buy_quote": 154546.5139 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2953, "high": 0.3003, "low": 0.2934, "close": 0.2997, "volume": 1816193.5, "close_time": 1761969599999, "quote_volume": 539342.37066, "trades": 1968, "taker_buy_base": 1252393.7, "taker_buy_quote": 372500.67105 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2996, "high": 0.3015, "low": 0.296, "close": 0.3006, "volume": 1334969.4, "close_time": 1761983999999, "quote_volume": 397663.56906, "trades": 1779, "taker_buy_base": 458562.7, "taker_buy_quote": 136638.73841 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3006, "high": 0.3043, "low": 0.3005, "close": 0.3037, "volume": 1725004.9, "close_time": 1761998399999, "quote_volume": 521248.78932, "trades": 2127, "taker_buy_base": 1186401.6, "taker_buy_quote": 358379.00398 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.304, "high": 0.307, "low": 0.3015, "close": 0.3044, "volume": 1527443.2, "close_time": 1762012799999, "quote_volume": 465330.44677, "trades": 2946, "taker_buy_base": 831288.4, "taker_buy_quote": 253162.01241 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3045, "high": 0.308, "low": 0.3039, "close": 0.3068, "volume": 1005702.7, "close_time": 1762027199999, "quote_volume": 307675.6686, "trades": 1795, "taker_buy_base": 524813.5, "taker_buy_quote": 160573.17656 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3069, "high": 0.3085, "low": 0.3032, "close": 0.3068, "volume": 972807.3, "close_time": 1762041599999, "quote_volume": 297676.70085, "trades": 1469, "taker_buy_base": 525018.5, "taker_buy_quote": 160793.95919 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3069, "high": 0.3069, "low": 0.3035, "close": 0.3042, "volume": 655841.3, "close_time": 1762055999999, "quote_volume": 200386.74561, "trades": 2116, "taker_buy_base": 331023.6, "taker_buy_quote": 101156.0922 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3041, "high": 0.3138, "low": 0.3035, "close": 0.3131, "volume": 1790347.2, "close_time": 1762070399999, "quote_volume": 555221.04162, "trades": 3258, "taker_buy_base": 1104187.2, "taker_buy_quote": 342463.73176 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3131, "high": 0.3139, "low": 0.3062, "close": 0.3115, "volume": 2478640.0, "close_time": 1762084799999, "quote_volume": 766153.5872, "trades": 3617, "taker_buy_base": 873318.7, "taker_buy_quote": 270481.7106 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3115, "high": 0.3116, "low": 0.299, "close": 0.2998, "volume": 2531703.0, "close_time": 1762099199999, "quote_volume": 771165.30324, "trades": 4079, "taker_buy_base": 1047010.2, "taker_buy_quote": 318845.21449 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2997, "high": 0.3022, "low": 0.2963, "close": 0.2987, "volume": 1673026.9, "close_time": 1762113599999, "quote_volume": 501452.55028, "trades": 2942, "taker_buy_base": 837762.1, "taker_buy_quote": 251465.37692 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2988, "high": 0.3086, "low": 0.2976, "close": 0.3076, "volume": 1715563.7, "close_time": 1762127999999, "quote_volume": 520256.42824, "trades": 2727, "taker_buy_base": 1135619.2, "taker_buy_quote": 344876.32963 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3077, "high": 0.3086, "low": 0.2861, "close": 0.2864, "volume": 2510111.7, "close_time": 1762142399999, "quote_volume": 744125.10436, "trades": 4608, "taker_buy_base": 925724.2, "taker_buy_quote": 274503.45054 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2862, "high": 0.2888, "low": 0.2777, "close": 0.2841, "volume": 2648365.4, "close_time": 1762156799999, "quote_volume": 748963.98508, "trades": 4561, "taker_buy_base": 1340029.3, "taker_buy_quote": 378883.54024 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2841, "high": 0.286, "low": 0.2769, "close": 0.2807, "volume": 2259252.1, "close_time": 1762171199999, "quote_volume": 635075.89666, "trades": 4125, "taker_buy_base": 1097811.4, "taker_buy_quote": 308959.97086 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2808, "high": 0.2854, "low": 0.2547, "close": 0.2624, "volume": 7925962.9, "close_time": 1762185599999, "quote_volume": 2137637.0333, "trades": 8516, "taker_buy_base": 3984012.2, "taker_buy_quote": 1076228.13735 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2626, "high": 0.2733, "low": 0.26, "close": 0.2626, "volume": 3656905.7, "close_time": 1762199999999, "quote_volume": 976995.01419, "trades": 6742, "taker_buy_base": 1856086.2, "taker_buy_quote": 496013.43044 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2626, "high": 0.2635, "low": 0.256, "close": 0.2612, "volume": 3209896.4, "close_time": 1762214399999, "quote_volume": 833042.12287, "trades": 7876, "taker_buy_base": 1470310.5, "taker_buy_quote": 381568.2872 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2613, "high": 0.2698, "low": 0.2591, "close": 0.2693, "volume": 2198702.5, "close_time": 1762228799999, "quote_volume": 583123.84496, "trades": 6794, "taker_buy_base": 1195502.7, "taker_buy_quote": 317299.92851 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2692, "high": 0.2719, "low": 0.2532, "close": 0.2558, "volume": 5501557.0, "close_time": 1762243199999, "quote_volume": 1436417.01681, "trades": 13415, "taker_buy_base": 2628519.0, "taker_buy_quote": 686199.89345 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2557, "high": 0.267, "low": 0.2533, "close": 0.2637, "volume": 4018062.4, "close_time": 1762257599999, "quote_volume": 1048918.19863, "trades": 8844, "taker_buy_base": 2350856.2, "taker_buy_quote": 614278.17934 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.264, "high": 0.2686, "low": 0.2576, "close": 0.2623, "volume": 4247353.4, "close_time": 1762271999999, "quote_volume": 1118341.01797, "trades": 9143, "taker_buy_base": 2300791.6, "taker_buy_quote": 606537.33738 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2625, "high": 0.2643, "low": 0.2442, "close": 0.2483, "volume": 7648149.5, "close_time": 1762286399999, "quote_volume": 1927731.92027, "trades": 19340, "taker_buy_base": 3366918.7, "taker_buy_quote": 848367.59058 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2484, "high": 0.2575, "low": 0.2343, "close": 0.2548, "volume": 12482203.7, "close_time": 1762300799999, "quote_volume": 3063855.41265, "trades": 25816, "taker_buy_base": 6580834.0, "taker_buy_quote": 1619234.26802 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2549, "high": 0.263, "low": 0.2422, "close": 0.262, "volume": 5552669.5, "close_time": 1762315199999, "quote_volume": 1403786.86211, "trades": 9030, "taker_buy_base": 3041976.5, "taker_buy_quote": 771442.90054 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2619, "high": 0.2633, "low": 0.2578, "close": 0.2604, "volume": 1564412.7, "close_time": 1762329599999, "quote_volume": 408170.81909, "trades": 2674, "taker_buy_base": 850055.5, "taker_buy_quote": 221736.64027 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2603, "high": 0.2623, "low": 0.2549, "close": 0.2618, "volume": 2675277.6, "close_time": 1762343999999, "quote_volume": 691624.26137, "trades": 4146, "taker_buy_base": 1533603.0, "taker_buy_quote": 396436.1211 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2618, "high": 0.2663, "low": 0.2595, "close": 0.266, "volume": 2924896.5, "close_time": 1762358399999, "quote_volume": 769560.14595, "trades": 4737, "taker_buy_base": 1408022.6, "taker_buy_quote": 370639.29205 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.266, "high": 0.2716, "low": 0.2629, "close": 0.2697, "volume": 2184500.8, "close_time": 1762372799999, "quote_volume": 586060.13842, "trades": 3699, "taker_buy_base": 1217414.3, "taker_buy_quote": 326724.47844 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2697, "high": 0.2713, "low": 0.2681, "close": 0.2698, "volume": 1962942.5, "close_time": 1762387199999, "quote_volume": 529072.86326, "trades": 2498, "taker_buy_base": 1221275.6, "taker_buy_quote": 329217.39707 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2697, "high": 0.2702, "low": 0.2637, "close": 0.2679, "volume": 3476783.0, "close_time": 1762401599999, "quote_volume": 928371.45802, "trades": 4510, "taker_buy_base": 1805004.2, "taker_buy_quote": 481847.8255 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2679, "high": 0.2695, "low": 0.2621, "close": 0.2625, "volume": 2100237.4, "close_time": 1762415999999, "quote_volume": 556179.45928, "trades": 2935, "taker_buy_base": 910282.7, "taker_buy_quote": 241368.0147 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2623, "high": 0.2644, "low": 0.2607, "close": 0.2629, "volume": 1629543.7, "close_time": 1762430399999, "quote_volume": 428112.51151, "trades": 2590, "taker_buy_base": 820278.8, "taker_buy_quote": 215498.70007 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.263, "high": 0.2667, "low": 0.2561, "close": 0.2577, "volume": 4016056.7, "close_time": 1762444799999, "quote_volume": 1047084.98919, "trades": 6068, "taker_buy_base": 2161435.0, "taker_buy_quote": 563746.89995 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2578, "high": 0.2641, "low": 0.253, "close": 0.2633, "volume": 3881710.1, "close_time": 1762459199999, "quote_volume": 1006136.17382, "trades": 8524, "taker_buy_base": 2005138.1, "taker_buy_quote": 520441.98373 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2634, "high": 0.2654, "low": 0.2606, "close": 0.2646, "volume": 2354361.2, "close_time": 1762473599999, "quote_volume": 619573.73349, "trades": 7939, "taker_buy_base": 1198896.7, "taker_buy_quote": 315558.54037 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2645, "high": 0.2733, "low": 0.2642, "close": 0.2715, "volume": 2892781.5, "close_time": 1762487999999, "quote_volume": 776513.75143, "trades": 10627, "taker_buy_base": 1582786.4, "taker_buy_quote": 425118.88017 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2716, "high": 0.2789, "low": 0.268, "close": 0.2789, "volume": 1679175.7, "close_time": 1762502399999, "quote_volume": 458822.80699, "trades": 6729, "taker_buy_base": 898196.6, "taker_buy_quote": 245649.06177 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2787, "high": 0.279, "low": 0.2657, "close": 0.2693, "volume": 3072940.4, "close_time": 1762516799999, "quote_volume": 837279.81372, "trades": 9464, "taker_buy_base": 1559394.8, "taker_buy_quote": 424957.23246 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2693, "high": 0.2813, "low": 0.2629, "close": 0.2801, "volume": 6236291.2, "close_time": 1762531199999, "quote_volume": 1696353.65964, "trades": 16252, "taker_buy_base": 3182312.8, "taker_buy_quote": 866588.67938 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2801, "high": 0.3041, "low": 0.2793, "close": 0.3021, "volume": 10465756.4, "close_time": 1762545599999, "quote_volume": 3092700.30676, "trades": 19260, "taker_buy_base": 5024792.6, "taker_buy_quote": 1486517.56395 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.302, "high": 0.3055, "low": 0.2982, "close": 0.2995, "volume": 3071045.7, "close_time": 1762559999999, "quote_volume": 927483.05543, "trades": 7544, "taker_buy_base": 1550522.5, "taker_buy_quote": 468315.44188 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2995, "high": 0.3132, "low": 0.2968, "close": 0.3031, "volume": 3477473.6, "close_time": 1762574399999, "quote_volume": 1061012.4478, "trades": 9181, "taker_buy_base": 1807937.4, "taker_buy_quote": 551181.72228 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3033, "high": 0.3073, "low": 0.2947, "close": 0.2984, "volume": 3474576.3, "close_time": 1762588799999, "quote_volume": 1042483.72084, "trades": 6754, "taker_buy_base": 1747390.4, "taker_buy_quote": 524632.03539 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2983, "high": 0.3034, "low": 0.2957, "close": 0.301, "volume": 3047699.4, "close_time": 1762603199999, "quote_volume": 912870.13517, "trades": 5238, "taker_buy_base": 1849522.1, "taker_buy_quote": 553641.84642 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3009, "high": 0.3023, "low": 0.2881, "close": 0.2895, "volume": 5337306.7, "close_time": 1762617599999, "quote_volume": 1568958.67284, "trades": 6582, "taker_buy_base": 2452575.4, "taker_buy_quote": 720723.02396 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2897, "high": 0.2934, "low": 0.2873, "close": 0.292, "volume": 2504374.8, "close_time": 1762631999999, "quote_volume": 727608.34348, "trades": 4149, "taker_buy_base": 1184553.7, "taker_buy_quote": 344241.21219 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2919, "high": 0.2986, "low": 0.2902, "close": 0.2981, "volume": 1151571.9, "close_time": 1762646399999, "quote_volume": 339354.29875, "trades": 2040, "taker_buy_base": 771141.9, "taker_buy_quote": 227198.36653 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2981, "high": 0.2984, "low": 0.2843, "close": 0.2866, "volume": 1903358.5, "close_time": 1762660799999, "quote_volume": 553377.17499, "trades": 3792, "taker_buy_base": 917745.3, "taker_buy_quote": 267382.67975 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2867, "high": 0.2934, "low": 0.2856, "close": 0.2927, "volume": 1088429.7, "close_time": 1762675199999, "quote_volume": 314615.53655, "trades": 2279, "taker_buy_base": 601998.7, "taker_buy_quote": 174087.07335 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2927, "high": 0.2946, "low": 0.2846, "close": 0.2921, "volume": 2241607.7, "close_time": 1762689599999, "quote_volume": 650587.00767, "trades": 3816, "taker_buy_base": 1118538.5, "taker_buy_quote": 324765.22952 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2921, "high": 0.3028, "low": 0.2914, "close": 0.2992, "volume": 4384944.4, "close_time": 1762703999999, "quote_volume": 1305124.15584, "trades": 5810, "taker_buy_base": 2264935.6, "taker_buy_quote": 673856.67675 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2991, "high": 0.3028, "low": 0.296, "close": 0.3028, "volume": 2710872.9, "close_time": 1762718399999, "quote_volume": 811355.83177, "trades": 3849, "taker_buy_base": 1347308.4, "taker_buy_quote": 403440.65383 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3029, "high": 0.3032, "low": 0.2974, "close": 0.2994, "volume": 1723495.7, "close_time": 1762732799999, "quote_volume": 517198.35583, "trades": 2804, "taker_buy_base": 823866.7, "taker_buy_quote": 247314.34674 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2994, "high": 0.3053, "low": 0.2969, "close": 0.3021, "volume": 2104338.0, "close_time": 1762747199999, "quote_volume": 635347.646, "trades": 3872, "taker_buy_base": 1069598.1, "taker_buy_quote": 322936.76498 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.302, "high": 0.3044, "low": 0.2994, "close": 0.3007, "volume": 1152910.2, "close_time": 1762761599999, "quote_volume": 347500.64188, "trades": 2677, "taker_buy_base": 513055.1, "taker_buy_quote": 154670.62767 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3006, "high": 0.3057, "low": 0.2961, "close": 0.3036, "volume": 2143869.6, "close_time": 1762775999999, "quote_volume": 646489.63721, "trades": 4206, "taker_buy_base": 1032451.6, "taker_buy_quote": 311895.17164 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3036, "high": 0.3038, "low": 0.2924, "close": 0.295, "volume": 3959090.3, "close_time": 1762790399999, "quote_volume": 1179522.51738, "trades": 6348, "taker_buy_base": 1604339.2, "taker_buy_quote": 478020.95685 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2949, "high": 0.3037, "low": 0.2917, "close": 0.3014, "volume": 2555342.3, "close_time": 1762804799999, "quote_volume": 760654.30631, "trades": 4706, "taker_buy_base": 1504354.5, "taker_buy_quote": 448140.96539 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3014, "high": 0.3119, "low": 0.2988, "close": 0.3068, "volume": 2313401.7, "close_time": 1762819199999, "quote_volume": 706208.66509, "trades": 4666, "taker_buy_base": 1222901.8, "taker_buy_quote": 373410.77665 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3069, "high": 0.3138, "low": 0.3018, "close": 0.3094, "volume": 2914179.5, "close_time": 1762833599999, "quote_volume": 898215.61622, "trades": 6277, "taker_buy_base": 1435228.1, "taker_buy_quote": 442535.94373 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3093, "high": 0.31, "low": 0.2926, "close": 0.2927, "volume": 2156876.2, "close_time": 1762847999999, "quote_volume": 644518.63693, "trades": 4379, "taker_buy_base": 950911.6, "taker_buy_quote": 283993.37358 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2926, "high": 0.2967, "low": 0.2904, "close": 0.2924, "volume": 2335162.0, "close_time": 1762862399999, "quote_volume": 684015.97897, "trades": 3254, "taker_buy_base": 1165511.4, "taker_buy_quote": 341511.20688 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2925, "high": 0.295, "low": 0.284, "close": 0.2849, "volume": 3538405.6, "close_time": 1762876799999, "quote_volume": 1021157.35774, "trades": 5433, "taker_buy_base": 1709864.0, "taker_buy_quote": 493207.78709 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2848, "high": 0.2874, "low": 0.2798, "close": 0.2805, "volume": 2561802.3, "close_time": 1762891199999, "quote_volume": 725534.49128, "trades": 4192, "taker_buy_base": 1155230.3, "taker_buy_quote": 327239.15742 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2744, "close": 0.2754, "volume": 2055635.7, "close_time": 1762905599999, "quote_volume": 572339.00475, "trades": 3436, "taker_buy_base": 1082438.2, "taker_buy_quote": 301448.77598 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2755, "high": 0.2781, "low": 0.2727, "close": 0.2762, "volume": 2197300.9, "close_time": 1762919999999, "quote_volume": 606219.65916, "trades": 4565, "taker_buy_base": 1314571.6, "taker_buy_quote": 362957.24258 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2763, "high": 0.2784, "low": 0.2729, "close": 0.2734, "volume": 1460889.5, "close_time": 1762934399999, "quote_volume": 403467.53644, "trades": 2862, "taker_buy_base": 877962.9, "taker_buy_quote": 242618.35128 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2735, "high": 0.2806, "low": 0.2735, "close": 0.277, "volume": 2262192.3, "close_time": 1762948799999, "quote_volume": 629163.04423, "trades": 3775, "taker_buy_base": 1268300.5, "taker_buy_quote": 352590.18237 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2768, "high": 0.2798, "low": 0.2639, "close": 0.2652, "volume": 4477352.0, "close_time": 1762963199999, "quote_volume": 1219039.11529, "trades": 8032, "taker_buy_base": 2601896.8, "taker_buy_quote": 709550.28358 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2652, "high": 0.266, "low": 0.2567, "close": 0.2591, "volume": 5419112.7, "close_time": 1762977599999, "quote_volume": 1416400.21543, "trades": 9284, "taker_buy_base": 3004312.4, "taker_buy_quote": 784837.86137 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.259, "high": 0.2616, "low": 0.2581, "close": 0.2594, "volume": 4116888.3, "close_time": 1762991999999, "quote_volume": 1069926.87805, "trades": 4761, "taker_buy_base": 1882936.9, "taker_buy_quote": 488820.37958 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2594, "high": 0.2673, "low": 0.2585, "close": 0.2647, "volume": 2057422.7, "close_time": 1763006399999, "quote_volume": 539533.15299, "trades": 4612, "taker_buy_base": 1144141.0, "taker_buy_quote": 300124.36232 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2648, "high": 0.2691, "low": 0.263, "close": 0.2676, "volume": 2832122.0, "close_time": 1763020799999, "quote_volume": 754798.18026, "trades": 6870, "taker_buy_base": 1668803.4, "taker_buy_quote": 444378.47871 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2675, "high": 0.2698, "low": 0.2643, "close": 0.266, "volume": 2437618.1, "close_time": 1763035199999, "quote_volume": 650727.4416, "trades": 3823, "taker_buy_base": 1336276.7, "taker_buy_quote": 356908.08983 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2659, "high": 0.2706, "low": 0.2611, "close": 0.2631, "volume": 4156488.4, "close_time": 1763049599999, "quote_volume": 1105246.06635, "trades": 5348, "taker_buy_base": 2456346.0, "taker_buy_quote": 653782.17631 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.263, "high": 0.2635, "low": 0.2407, "close": 0.2422, "volume": 7326449.4, "close_time": 1763063999999, "quote_volume": 1833477.42498, "trades": 11327, "taker_buy_base": 4116410.9, "taker_buy_quote": 1024934.68062 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2422, "high": 0.2479, "low": 0.2387, "close": 0.2446, "volume": 3501202.4, "close_time": 1763078399999, "quote_volume": 848230.51285, "trades": 5383, "taker_buy_base": 1741576.0, "taker_buy_quote": 422147.6075 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2446, "high": 0.246, "low": 0.2383, "close": 0.2401, "volume": 2950774.2, "close_time": 1763092799999, "quote_volume": 713253.06928, "trades": 12312, "taker_buy_base": 1626576.1, "taker_buy_quote": 393063.24746 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.24, "high": 0.2466, "low": 0.2305, "close": 0.245, "volume": 6046588.7, "close_time": 1763107199999, "quote_volume": 1442613.51903, "trades": 19757, "taker_buy_base": 2940975.3, "taker_buy_quote": 702624.07305 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.245, "high": 0.2452, "low": 0.237, "close": 0.239, "volume": 2395851.0, "close_time": 1763121599999, "quote_volume": 576658.90208, "trades": 12231, "taker_buy_base": 1028558.8, "taker_buy_quote": 247638.06769 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2389, "high": 0.2477, "low": 0.2328, "close": 0.2452, "volume": 7950157.5, "close_time": 1763135999999, "quote_volume": 1914323.17311, "trades": 25192, "taker_buy_base": 3931345.9, "taker_buy_quote": 946321.1625 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2453, "high": 0.2492, "low": 0.2414, "close": 0.2462, "volume": 3345562.9, "close_time": 1763150399999, "quote_volume": 819123.24281, "trades": 7899, "taker_buy_base": 1794470.9, "taker_buy_quote": 439616.69807 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2464, "high": 0.2466, "low": 0.2321, "close": 0.2375, "volume": 4771619.4, "close_time": 1763164799999, "quote_volume": 1136407.07275, "trades": 5940, "taker_buy_base": 2378166.8, "taker_buy_quote": 567144.07438 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2375, "high": 0.2449, "low": 0.2371, "close": 0.2441, "volume": 1579190.0, "close_time": 1763179199999, "quote_volume": 381328.83503, "trades": 8617, "taker_buy_base": 847085.9, "taker_buy_quote": 204551.26914 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2443, "high": 0.2492, "low": 0.2437, "close": 0.2447, "volume": 1025894.8, "close_time": 1763193599999, "quote_volume": 252413.29024, "trades": 3122, "taker_buy_base": 582164.2, "taker_buy_quote": 143353.8586 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2448, "high": 0.2449, "low": 0.2392, "close": 0.2411, "volume": 1402257.9, "close_time": 1763207999999, "quote_volume": 338927.84438, "trades": 3659, "taker_buy_base": 682504.9, "taker_buy_quote": 164980.94756 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2409, "high": 0.2461, "low": 0.2406, "close": 0.2427, "volume": 1909920.8, "close_time": 1763222399999, "quote_volume": 465210.58456, "trades": 3147, "taker_buy_base": 960261.4, "taker_buy_quote": 234183.99649 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2427, "high": 0.2459, "low": 0.241, "close": 0.2433, "volume": 1367182.5, "close_time": 1763236799999, "quote_volume": 332861.96588, "trades": 2230, "taker_buy_base": 757461.7, "taker_buy_quote": 184529.26118 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2432, "high": 0.2433, "low": 0.2394, "close": 0.241, "volume": 1141027.7, "close_time": 1763251199999, "quote_volume": 275528.428, "trades": 1561, "taker_buy_base": 579349.4, "taker_buy_quote": 139770.0403 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2411, "high": 0.245, "low": 0.2372, "close": 0.2442, "volume": 1735247.0, "close_time": 1763265599999, "quote_volume": 417606.87935, "trades": 3918, "taker_buy_base": 910574.2, "taker_buy_quote": 219498.4686 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2442, "high": 0.2457, "low": 0.2421, "close": 0.2457, "volume": 862243.3, "close_time": 1763279999999, "quote_volume": 210836.13855, "trades": 2274, "taker_buy_base": 470222.7, "taker_buy_quote": 114983.41928 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2454, "high": 0.2471, "low": 0.2386, "close": 0.2393, "volume": 1719999.1, "close_time": 1763294399999, "quote_volume": 419198.76987, "trades": 3453, "taker_buy_base": 845346.4, "taker_buy_quote": 206240.69821 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2393, "high": 0.2409, "low": 0.2337, "close": 0.2342, "volume": 2829120.5, "close_time": 1763308799999, "quote_volume": 672885.87511, "trades": 4374, "taker_buy_base": 1241337.6, "taker_buy_quote": 295365.11135 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2342, "high": 0.2369, "low": 0.2277, "close": 0.2305, "volume": 5125554.3, "close_time": 1763323199999, "quote_volume": 1190996.41719, "trades": 8191, "taker_buy_base": 2363807.0, "taker_buy_quote": 548952.46337 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2306, "high": 0.2373, "low": 0.2288, "close": 0.2358, "volume": 3519850.1, "close_time": 1763337599999, "quote_volume": 819163.0039, "trades": 6089, "taker_buy_base": 1747682.4, "taker_buy_quote": 406979.10979 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2358, "high": 0.2401, "low": 0.2329, "close": 0.239, "volume": 2372393.3, "close_time": 1763351999999, "quote_volume": 562506.88967, "trades": 4069, "taker_buy_base": 1441789.3, "taker_buy_quote": 342045.06589 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2391, "high": 0.2407, "low": 0.2365, "close": 0.2402, "volume": 1484079.2, "close_time": 1763366399999, "quote_volume": 354443.90799, "trades": 2575, "taker_buy_base": 865838.2, "taker_buy_quote": 206881.14654 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2404, "high": 0.242, "low": 0.2379, "close": 0.2404, "volume": 1699486.1, "close_time": 1763380799999, "quote_volume": 407306.42376, "trades": 2420, "taker_buy_base": 1000925.9, "taker_buy_quote": 240000.96452 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2403, "high": 0.2428, "low": 0.2304, "close": 0.2329, "volume": 6747791.8, "close_time": 1763395199999, "quote_volume": 1587574.17997, "trades": 10395, "taker_buy_base": 2847174.8, "taker_buy_quote": 670668.16118 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2328, "high": 0.2365, "low": 0.2229, "close": 0.224, "volume": 6920959.4, "close_time": 1763409599999, "quote_volume": 1588004.32466, "trades": 11487, "taker_buy_base": 2990119.0, "taker_buy_quote": 686149.33383 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2239, "high": 0.2269, "low": 0.2218, "close": 0.2268, "volume": 3908846.5, "close_time": 1763423999999, "quote_volume": 877986.33609, "trades": 6357, "taker_buy_base": 2289779.2, "taker_buy_quote": 514751.12141 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2269, "high": 0.2333, "low": 0.222, "close": 0.2322, "volume": 4186433.2, "close_time": 1763438399999, "quote_volume": 954788.3876, "trades": 7728, "taker_buy_base": 2121013.1, "taker_buy_quote": 483875.61387 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2322, "high": 0.2365, "low": 0.2285, "close": 0.2317, "volume": 3580380.9, "close_time": 1763452799999, "quote_volume": 829400.67913, "trades": 6729, "taker_buy_base": 1794908.8, "taker_buy_quote": 415833.54857 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2318, "high": 0.236, "low": 0.2312, "close": 0.2337, "volume": 2433122.6, "close_time": 1763467199999, "quote_volume": 568477.83261, "trades": 4882, "taker_buy_base": 1494419.6, "taker_buy_quote": 349275.68299 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2338, "high": 0.2382, "low": 0.2312, "close": 0.2357, "volume": 4283216.4, "close_time": 1763481599999, "quote_volume": 1006685.29542, "trades": 9417, "taker_buy_base": 2147200.0, "taker_buy_quote": 504744.80854 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2358, "high": 0.2401, "low": 0.2351, "close": 0.2383, "volume": 3071520.3, "close_time": 1763495999999, "quote_volume": 732162.57007, "trades": 5008, "taker_buy_base": 1257122.5, "taker_buy_quote": 299769.94706 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2382, "high": 0.2388, "low": 0.2352, "close": 0.2373, "volume": 1400858.3, "close_time": 1763510399999, "quote_volume": 332032.25347, "trades": 2704, "taker_buy_base": 776167.0, "taker_buy_quote": 183897.96406 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2373, "high": 0.2388, "low": 0.2339, "close": 0.2345, "volume": 1899932.5, "close_time": 1763524799999, "quote_volume": 448578.96104, "trades": 4028, "taker_buy_base": 784997.9, "taker_buy_quote": 185713.01886 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2344, "high": 0.2346, "low": 0.2277, "close": 0.2339, "volume": 2289016.9, "close_time": 1763539199999, "quote_volume": 530203.44833, "trades": 4413, "taker_buy_base": 1266848.7, "taker_buy_quote": 293570.29252 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2338, "high": 0.2352, "low": 0.2314, "close": 0.2346, "volume": 1512085.5, "close_time": 1763553599999, "quote_volume": 352765.2375, "trades": 2692, "taker_buy_base": 786257.8, "taker_buy_quote": 183608.2089 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2345, "high": 0.236, "low": 0.2264, "close": 0.2268, "volume": 3790191.4, "close_time": 1763567999999, "quote_volume": 878871.07358, "trades": 7018, "taker_buy_base": 1515709.1, "taker_buy_quote": 352522.2205 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2268, "high": 0.2291, "low": 0.2175, "close": 0.2191, "volume": 5779055.0, "close_time": 1763582399999, "quote_volume": 1284324.68499, "trades": 9535, "taker_buy_base": 2613304.2, "taker_buy_quote": 581301.81371 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2192, "high": 0.23, "low": 0.2182, "close": 0.2293, "volume": 4213386.0, "close_time": 1763596799999, "quote_volume": 951476.20426, "trades": 6321, "taker_buy_base": 2429738.6, "taker_buy_quote": 549057.24037 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2293, "high": 0.232, "low": 0.2281, "close": 0.2313, "volume": 1873260.1, "close_time": 1763611199999, "quote_volume": 431141.02732, "trades": 2770, "taker_buy_base": 1029651.9, "taker_buy_quote": 237185.92536 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2313, "high": 0.2357, "low": 0.2307, "close": 0.2357, "volume": 1461221.6, "close_time": 1763625599999, "quote_volume": 340780.19436, "trades": 2380, "taker_buy_base": 958487.7, "taker_buy_quote": 223569.27423 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2357, "high": 0.236, "low": 0.2332, "close": 0.2352, "volume": 1357929.9, "close_time": 1763639999999, "quote_volume": 318742.33617, "trades": 2680, "taker_buy_base": 764032.6, "taker_buy_quote": 179360.63249 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2352, "high": 0.2411, "low": 0.2341, "close": 0.2345, "volume": 5683984.4, "close_time": 1763654399999, "quote_volume": 1351461.35723, "trades": 8511, "taker_buy_base": 2838370.5, "taker_buy_quote": 675463.96461 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2345, "high": 0.2349, "low": 0.211, "close": 0.2165, "volume": 10927005.7, "close_time": 1763668799999, "quote_volume": 2416979.54118, "trades": 16533, "taker_buy_base": 4711611.8, "taker_buy_quote": 1039070.00499 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2165, "high": 0.2244, "low": 0.2143, "close": 0.215, "volume": 4192397.5, "close_time": 1763683199999, "quote_volume": 916861.27509, "trades": 5333, "taker_buy_base": 2327714.4, "taker_buy_quote": 509037.54661 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2148, "high": 0.2197, "low": 0.2119, "close": 0.2157, "volume": 3159929.3, "close_time": 1763697599999, "quote_volume": 683414.48014, "trades": 5834, "taker_buy_base": 1616415.0, "taker_buy_quote": 349979.91958 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2157, "high": 0.2163, "low": 0.1858, "close": 0.201, "volume": 7889749.6, "close_time": 1763711999999, "quote_volume": 1622285.82147, "trades": 9421, "taker_buy_base": 3219096.8, "taker_buy_quote": 659475.83962 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.201, "high": 0.2049, "low": 0.1964, "close": 0.1967, "volume": 7552550.3, "close_time": 1763726399999, "quote_volume": 1520665.9814, "trades": 15065, "taker_buy_base": 3631368.9, "taker_buy_quote": 731155.70759 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1969, "high": 0.2089, "low": 0.1928, "close": 0.2028, "volume": 10210439.8, "close_time": 1763740799999, "quote_volume": 2063570.66899, "trades": 27145, "taker_buy_base": 5768797.1, "taker_buy_quote": 1166664.7955 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2028, "high": 0.2096, "low": 0.1998, "close": 0.2042, "volume": 5360595.0, "close_time": 1763755199999, "quote_volume": 1099315.36185, "trades": 17709, "taker_buy_base": 2796236.9, "taker_buy_quote": 573678.20598 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2042, "high": 0.2042, "low": 0.194, "close": 0.202, "volume": 4337278.4, "close_time": 1763769599999, "quote_volume": 870276.93585, "trades": 14766, "taker_buy_base": 2186713.8, "taker_buy_quote": 438719.58615 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2019, "high": 0.2044, "low": 0.1999, "close": 0.2006, "volume": 2156421.4, "close_time": 1763783999999, "quote_volume": 435976.39982, "trades": 9875, "taker_buy_base": 1004849.9, "taker_buy_quote": 203071.38816 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2007, "high": 0.201, "low": 0.1962, "close": 0.2003, "volume": 2978984.8, "close_time": 1763798399999, "quote_volume": 592596.81816, "trades": 13714, "taker_buy_base": 1557649.3, "taker_buy_quote": 309752.1702 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1959, "close": 0.1993, "volume": 2803351.7, "close_time": 1763812799999, "quote_volume": 555479.77378, "trades": 8592, "taker_buy_base": 1582625.0, "taker_buy_quote": 313431.19773 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1993, "high": 0.2001, "low": 0.1954, "close": 0.1976, "volume": 2457465.4, "close_time": 1763827199999, "quote_volume": 485568.20771, "trades": 9550, "taker_buy_base": 1284978.1, "taker_buy_quote": 253935.37639 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1975, "high": 0.2004, "low": 0.1974, "close": 0.1988, "volume": 1390861.9, "close_time": 1763841599999, "quote_volume": 276753.11466, "trades": 6008, "taker_buy_base": 689929.8, "taker_buy_quote": 137236.2255 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1989, "high": 0.2032, "low": 0.1971, "close": 0.2001, "volume": 1864950.4, "close_time": 1763855999999, "quote_volume": 373024.88806, "trades": 5255, "taker_buy_base": 1130236.7, "taker_buy_quote": 226052.36031 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2, "high": 0.2039, "low": 0.1988, "close": 0.2026, "volume": 2488417.8, "close_time": 1763870399999, "quote_volume": 501671.13632, "trades": 7718, "taker_buy_base": 1166751.5, "taker_buy_quote": 235260.74117 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2027, "high": 0.2049, "low": 0.1995, "close": 0.2003, "volume": 2280898.4, "close_time": 1763884799999, "quote_volume": 461020.00472, "trades": 5293, "taker_buy_base": 1201364.7, "taker_buy_quote": 242956.12893 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2004, "high": 0.2019, "low": 0.1993, "close": 0.2012, "volume": 1592287.9, "close_time": 1763899199999, "quote_volume": 319711.55715, "trades": 5187, "taker_buy_base": 1027513.2, "taker_buy_quote": 206319.81739 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2011, "high": 0.204, "low": 0.2002, "close": 0.2028, "volume": 1636935.8, "close_time": 1763913599999, "quote_volume": 330921.66202, "trades": 6454, "taker_buy_base": 792988.6, "taker_buy_quote": 160237.9335 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2028, "high": 0.2045, "low": 0.2001, "close": 0.203, "volume": 1637536.6, "close_time": 1763927999999, "quote_volume": 331355.65857, "trades": 5481, "taker_buy_base": 822636.5, "taker_buy_quote": 166474.53132 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2031, "high": 0.2054, "low": 0.2005, "close": 0.2009, "volume": 2136461.8, "close_time": 1763942399999, "quote_volume": 433317.8636, "trades": 6022, "taker_buy_base": 1142366.3, "taker_buy_quote": 231823.68703 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2008, "high": 0.2072, "low": 0.1997, "close": 0.2057, "volume": 3411553.4, "close_time": 1763956799999, "quote_volume": 690507.75643, "trades": 10825, "taker_buy_base": 2056406.9, "taker_buy_quote": 416043.09641 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2057, "high": 0.2075, "low": 0.2013, "close": 0.2047, "volume": 2613003.1, "close_time": 1763971199999, "quote_volume": 532995.52983, "trades": 9280, "taker_buy_base": 1393892.0, "taker_buy_quote": 284231.21003 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2046, "high": 0.2057, "low": 0.2005, "close": 0.2032, "volume": 2152526.1, "close_time": 1763985599999, "quote_volume": 435930.08999, "trades": 5650, "taker_buy_base": 1149385.5, "taker_buy_quote": 232659.7178 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2031, "high": 0.2075, "low": 0.2008, "close": 0.2066, "volume": 3385927.8, "close_time": 1763999999999, "quote_volume": 690109.35299, "trades": 11947, "taker_buy_base": 1798506.7, "taker_buy_quote": 366387.3844 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2067, "high": 0.2214, "low": 0.2066, "close": 0.219, "volume": 4273431.2, "close_time": 1764014399999, "quote_volume": 918643.49119, "trades": 8098, "taker_buy_base": 2510854.5, "taker_buy_quote": 539588.85658 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2191, "high": 0.2216, "low": 0.2166, "close": 0.2175, "volume": 2240080.6, "close_time": 1764028799999, "quote_volume": 490131.53912, "trades": 4794, "taker_buy_base": 1319157.7, "taker_buy_quote": 288594.15872 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2174, "high": 0.2205, "low": 0.2158, "close": 0.2164, "volume": 1294170.6, "close_time": 1764043199999, "quote_volume": 282252.52924, "trades": 3873, "taker_buy_base": 776321.0, "taker_buy_quote": 169377.30835 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2162, "high": 0.2181, "low": 0.2136, "close": 0.2138, "volume": 1641516.2, "close_time": 1764057599999, "quote_volume": 354127.46173, "trades": 3629, "taker_buy_base": 821583.0, "taker_buy_quote": 177337.94992 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2138, "high": 0.2153, "low": 0.2123, "close": 0.2129, "volume": 1530485.1, "close_time": 1764071999999, "quote_volume": 327085.95497, "trades": 3892, "taker_buy_base": 740479.5, "taker_buy_quote": 158213.39543 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.213, "high": 0.2156, "low": 0.2089, "close": 0.2121, "volume": 2804793.7, "close_time": 1764086399999, "quote_volume": 595875.14031, "trades": 6729, "taker_buy_base": 1443476.4, "taker_buy_quote": 306567.56421 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2121, "high": 0.2161, "low": 0.2099, "close": 0.2129, "volume": 2029581.3, "close_time": 1764100799999, "quote_volume": 433287.40861, "trades": 4623, "taker_buy_base": 918853.8, "taker_buy_quote": 196107.70576 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2129, "high": 0.2185, "low": 0.2111, "close": 0.2163, "volume": 1773931.4, "close_time": 1764115199999, "quote_volume": 380347.5399, "trades": 4288, "taker_buy_base": 1026696.3, "taker_buy_quote": 220302.22847 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2164, "high": 0.2178, "low": 0.2133, "close": 0.2135, "volume": 1605037.9, "close_time": 1764129599999, "quote_volume": 345956.74995, "trades": 3291, "taker_buy_base": 819208.3, "taker_buy_quote": 176622.15848 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2136, "high": 0.2151, "low": 0.213, "close": 0.2149, "volume": 957427.6, "close_time": 1764143999999, "quote_volume": 204829.74527, "trades": 2312, "taker_buy_base": 575656.2, "taker_buy_quote": 123133.2367 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2149, "high": 0.215, "low": 0.2108, "close": 0.2113, "volume": 1364846.5, "close_time": 1764158399999, "quote_volume": 289972.97507, "trades": 2012, "taker_buy_base": 684903.7, "taker_buy_quote": 145597.22999 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2112, "high": 0.2128, "low": 0.2087, "close": 0.2097, "volume": 1840240.1, "close_time": 1764172799999, "quote_volume": 388306.04422, "trades": 4446, "taker_buy_base": 959971.3, "taker_buy_quote": 202712.60194 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2097, "high": 0.223, "low": 0.2097, "close": 0.2199, "volume": 3614045.6, "close_time": 1764187199999, "quote_volume": 787310.76755, "trades": 6804, "taker_buy_base": 1847372.1, "taker_buy_quote": 402207.47379 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.22, "high": 0.2203, "low": 0.2175, "close": 0.2187, "volume": 1624965.9, "close_time": 1764201599999, "quote_volume": 355229.09959, "trades": 3275, "taker_buy_base": 918540.3, "taker_buy_quote": 200725.62178 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2186, "high": 0.2203, "low": 0.217, "close": 0.2172, "volume": 1567211.4, "close_time": 1764215999999, "quote_volume": 342253.12022, "trades": 3397, "taker_buy_base": 831469.5, "taker_buy_quote": 181542.50237 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2172, "high": 0.2189, "low": 0.2162, "close": 0.2183, "volume": 1081550.1, "close_time": 1764230399999, "quote_volume": 235229.60848, "trades": 2021, "taker_buy_base": 640086.8, "taker_buy_quote": 139304.42556 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2182, "high": 0.2199, "low": 0.2168, "close": 0.2182, "volume": 739520.3, "close_time": 1764244799999, "quote_volume": 161612.74468, "trades": 1731, "taker_buy_base": 451742.0, "taker_buy_quote": 98757.30881 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2182, "high": 0.2215, "low": 0.2174, "close": 0.2213, "volume": 1058518.7, "close_time": 1764259199999, "quote_volume": 231556.35428, "trades": 2774, "taker_buy_base": 489191.3, "taker_buy_quote": 107050.48071 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2213, "high": 0.2243, "low": 0.2202, "close": 0.2239, "volume": 1826959.5, "close_time": 1764273599999, "quote_volume": 406689.4526, "trades": 3399, "taker_buy_base": 1155021.8, "taker_buy_quote": 257199.47349 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2238, "high": 0.2251, "low": 0.2201, "close": 0.2207, "volume": 1208219.5, "close_time": 1764287999999, "quote_volume": 268882.77901, "trades": 2380, "taker_buy_base": 686312.6, "taker_buy_quote": 152598.79886 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2207, "high": 0.2215, "low": 0.2173, "close": 0.2184, "volume": 1217425.3, "close_time": 1764302399999, "quote_volume": 266556.18616, "trades": 2445, "taker_buy_base": 637877.4, "taker_buy_quote": 139552.22441 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2184, "high": 0.2195, "low": 0.2171, "close": 0.2174, "volume": 1255947.2, "close_time": 1764316799999, "quote_volume": 274015.77138, "trades": 2003, "taker_buy_base": 678902.8, "taker_buy_quote": 148117.02072 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2174, "high": 0.2243, "low": 0.2172, "close": 0.219, "volume": 2133524.6, "close_time": 1764331199999, "quote_volume": 472342.98868, "trades": 3107, "taker_buy_base": 1100621.6, "taker_buy_quote": 243685.6144 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.219, "high": 0.2252, "low": 0.2182, "close": 0.223, "volume": 1820317.4, "close_time": 1764345599999, "quote_volume": 403946.09035, "trades": 3914, "taker_buy_base": 883946.9, "taker_buy_quote": 196132.65606 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2231, "high": 0.2232, "low": 0.2147, "close": 0.2183, "volume": 2495897.9, "close_time": 1764359999999, "quote_volume": 544024.67492, "trades": 4338, "taker_buy_base": 1328332.2, "taker_buy_quote": 289387.49146 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2148, "close": 0.2168, "volume": 1419291.5, "close_time": 1764374399999, "quote_volume": 307487.5662, "trades": 2062, "taker_buy_base": 739141.1, "taker_buy_quote": 160050.31999 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2168, "high": 0.2201, "low": 0.2165, "close": 0.2175, "volume": 1168135.1, "close_time": 1764388799999, "quote_volume": 254674.12401, "trades": 1874, "taker_buy_base": 621149.1, "taker_buy_quote": 135448.77141 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2174, "high": 0.2188, "low": 0.215, "close": 0.2157, "volume": 1146505.7, "close_time": 1764403199999, "quote_volume": 248577.37882, "trades": 1470, "taker_buy_base": 595656.6, "taker_buy_quote": 129107.26912 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2157, "high": 0.2167, "low": 0.2138, "close": 0.2165, "volume": 1145283.7, "close_time": 1764417599999, "quote_volume": 246750.80855, "trades": 1643, "taker_buy_base": 581657.3, "taker_buy_quote": 125318.11206 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2165, "high": 0.2173, "low": 0.2142, "close": 0.2163, "volume": 1149936.6, "close_time": 1764431999999, "quote_volume": 247841.5174, "trades": 2144, "taker_buy_base": 624647.6, "taker_buy_quote": 134659.81595 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2163, "high": 0.2165, "low": 0.2121, "close": 0.2133, "volume": 1648188.4, "close_time": 1764446399999, "quote_volume": 352719.86145, "trades": 2502, "taker_buy_base": 790536.9, "taker_buy_quote": 169107.59491 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2132, "high": 0.2149, "low": 0.2125, "close": 0.2144, "volume": 731382.0, "close_time": 1764460799999, "quote_volume": 156287.29189, "trades": 1188, "taker_buy_base": 383933.3, "taker_buy_quote": 82042.07909 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2144, "high": 0.2172, "low": 0.214, "close": 0.2171, "volume": 1471690.4, "close_time": 1764475199999, "quote_volume": 317467.26863, "trades": 2135, "taker_buy_base": 632834.6, "taker_buy_quote": 136488.55839 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2171, "high": 0.2175, "low": 0.2149, "close": 0.2166, "volume": 1049874.5, "close_time": 1764489599999, "quote_volume": 227040.18317, "trades": 1668, "taker_buy_base": 554177.9, "taker_buy_quote": 119820.57229 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2165, "high": 0.2181, "low": 0.2159, "close": 0.216, "volume": 856833.5, "close_time": 1764503999999, "quote_volume": 185913.80047, "trades": 1735, "taker_buy_base": 475630.5, "taker_buy_quote": 103262.59313 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2161, "high": 0.2205, "low": 0.2132, "close": 0.2139, "volume": 2908761.3, "close_time": 1764518399999, "quote_volume": 630808.25748, "trades": 3670, "taker_buy_base": 1315480.8, "taker_buy_quote": 285964.93763 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.214, "high": 0.2172, "low": 0.214, "close": 0.2148, "volume": 1253851.6, "close_time": 1764532799999, "quote_volume": 270371.42397, "trades": 1965, "taker_buy_base": 601535.7, "taker_buy_quote": 129655.82714 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2148, "high": 0.216, "low": 0.2102, "close": 0.2106, "volume": 1466358.7, "close_time": 1764547199999, "quote_volume": 313091.42535, "trades": 2185, "taker_buy_base": 838644.4, "taker_buy_quote": 179132.65162 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2107, "high": 0.2115, "low": 0.1945, "close": 0.195, "volume": 5614641.8, "close_time": 1764561599999, "quote_volume": 1129660.66496, "trades": 9766, "taker_buy_base": 2511270.8, "taker_buy_quote": 505185.25912 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1948, "high": 0.1982, "low": 0.1936, "close": 0.1982, "volume": 1929227.7, "close_time": 1764575999999, "quote_volume": 378051.92587, "trades": 3252, "taker_buy_base": 1029164.7, "taker_buy_quote": 201655.09565 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1981, "high": 0.1986, "low": 0.1938, "close": 0.1939, "volume": 1749245.9, "close_time": 1764590399999, "quote_volume": 342599.35648, "trades": 2307, "taker_buy_base": 916287.1, "taker_buy_quote": 179421.87388 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.194, "high": 0.1948, "low": 0.1874, "close": 0.1907, "volume": 3950827.0, "close_time": 1764604799999, "quote_volume": 757124.60135, "trades": 5742, "taker_buy_base": 1837870.6, "taker_buy_quote": 352451.62274 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1864, "close": 0.1879, "volume": 3334833.6, "close_time": 1764619199999, "quote_volume": 627684.11553, "trades": 5166, "taker_buy_base": 1892214.3, "taker_buy_quote": 356090.06353 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1879, "high": 0.195, "low": 0.1879, "close": 0.1938, "volume": 1922799.0, "close_time": 1764633599999, "quote_volume": 369250.96675, "trades": 2933, "taker_buy_base": 1134651.1, "taker_buy_quote": 217698.97769 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1939, "high": 0.1968, "low": 0.1916, "close": 0.1934, "volume": 922325.4, "close_time": 1764647999999, "quote_volume": 178706.93861, "trades": 1634, "taker_buy_base": 491363.0, "taker_buy_quote": 95232.30264 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1936, "high": 0.1947, "low": 0.1924, "close": 0.1945, "volume": 517596.4, "close_time": 1764662399999, "quote_volume": 100403.51124, "trades": 808, "taker_buy_base": 332850.7, "taker_buy_quote": 64586.95977 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1916, "close": 0.1945, "volume": 1190781.2, "close_time": 1764676799999, "quote_volume": 230087.09732, "trades": 1372, "taker_buy_base": 574545.7, "taker_buy_quote": 111079.40897 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1946, "high": 0.2157, "low": 0.1934, "close": 0.215, "volume": 5491071.6, "close_time": 1764691199999, "quote_volume": 1133151.07712, "trades": 6032, "taker_buy_base": 2657158.1, "taker_buy_quote": 545694.21771 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2151, "high": 0.2182, "low": 0.2127, "close": 0.2132, "volume": 4732853.8, "close_time": 1764705599999, "quote_volume": 1019631.35602, "trades": 4659, "taker_buy_base": 2292484.3, "taker_buy_quote": 493434.48876 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2133, "high": 0.2147, "low": 0.2103, "close": 0.2126, "volume": 1998576.0, "close_time": 1764719999999, "quote_volume": 424770.02775, "trades": 2382, "taker_buy_base": 1149952.8, "taker_buy_quote": 244402.07558 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2127, "high": 0.216, "low": 0.2116, "close": 0.215, "volume": 792461.5, "close_time": 1764734399999, "quote_volume": 169659.071, "trades": 1860, "taker_buy_base": 419119.2, "taker_buy_quote": 89701.68351 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2151, "high": 0.2188, "low": 0.2144, "close": 0.2164, "volume": 1685523.2, "close_time": 1764748799999, "quote_volume": 365317.74001, "trades": 2492, "taker_buy_base": 608224.2, "taker_buy_quote": 132011.36182 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2165, "high": 0.2194, "low": 0.2152, "close": 0.2168, "volume": 3703477.0, "close_time": 1764763199999, "quote_volume": 805021.99502, "trades": 2833, "taker_buy_base": 1952293.4, "taker_buy_quote": 424287.29402 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2168, "high": 0.2186, "low": 0.2107, "close": 0.2165, "volume": 4675518.5, "close_time": 1764777599999, "quote_volume": 1004174.25763, "trades": 5104, "taker_buy_base": 1910912.4, "taker_buy_quote": 410655.01669 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2167, "high": 0.2218, "low": 0.2148, "close": 0.22, "volume": 2455905.6, "close_time": 1764791999999, "quote_volume": 537335.78007, "trades": 3519, "taker_buy_base": 1495549.4, "taker_buy_quote": 327512.74715 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2201, "high": 0.2255, "low": 0.2189, "close": 0.2227, "volume": 1883987.0, "close_time": 1764806399999, "quote_volume": 418375.82237, "trades": 3017, "taker_buy_base": 1092910.9, "taker_buy_quote": 242665.31632 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2228, "high": 0.2251, "low": 0.221, "close": 0.2222, "volume": 1851730.8, "close_time": 1764820799999, "quote_volume": 412764.2418, "trades": 2550, "taker_buy_base": 821890.8, "taker_buy_quote": 183111.18989 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.222, "high": 0.2238, "low": 0.2199, "close": 0.2226, "volume": 1197248.9, "close_time": 1764835199999, "quote_volume": 265402.71844, "trades": 1952, "taker_buy_base": 605560.1, "taker_buy_quote": 134295.49321 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2226, "high": 0.2247, "low": 0.2203, "close": 0.2208, "volume": 1021494.3, "close_time": 1764849599999, "quote_volume": 227502.40261, "trades": 1617, "taker_buy_base": 576708.2, "taker_buy_quote": 128544.47711 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2209, "high": 0.2223, "low": 0.2165, "close": 0.2214, "volume": 2165608.7, "close_time": 1764863999999, "quote_volume": 474496.78291, "trades": 3066, "taker_buy_base": 1120328.9, "taker_buy_quote": 245587.28824 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2213, "high": 0.2218, "low": 0.2129, "close": 0.2174, "volume": 3089699.4, "close_time": 1764878399999, "quote_volume": 671667.37515, "trades": 3583, "taker_buy_base": 1547323.2, "taker_buy_quote": 337004.03557 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2174, "high": 0.2185, "low": 0.2154, "close": 0.216, "volume": 1099034.0, "close_time": 1764892799999, "quote_volume": 237969.08531, "trades": 1411, "taker_buy_base": 483402.2, "taker_buy_quote": 104724.65342 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.216, "high": 0.2177, "low": 0.2151, "close": 0.2155, "volume": 727861.5, "close_time": 1764907199999, "quote_volume": 157517.68023, "trades": 1232, "taker_buy_base": 445128.0, "taker_buy_quote": 96331.90371 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2156, "high": 0.2173, "low": 0.2133, "close": 0.2166, "volume": 952161.2, "close_time": 1764921599999, "quote_volume": 204938.81167, "trades": 1292, "taker_buy_base": 588636.2, "taker_buy_quote": 126700.78493 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2165, "high": 0.2167, "low": 0.2114, "close": 0.212, "volume": 1249939.3, "close_time": 1764935999999, "quote_volume": 266984.71403, "trades": 1704, "taker_buy_base": 633221.4, "taker_buy_quote": 135370.0889 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.212, "high": 0.2129, "low": 0.207, "close": 0.209, "volume": 2789023.6, "close_time": 1764950399999, "quote_volume": 585628.8244, "trades": 3482, "taker_buy_base": 1397683.7, "taker_buy_quote": 293456.64319 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2089, "high": 0.209, "low": 0.1986, "close": 0.2021, "volume": 3698085.8, "close_time": 1764964799999, "quote_volume": 749134.50285, "trades": 4771, "taker_buy_base": 2033744.7, "taker_buy_quote": 411746.04297 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.202, "high": 0.2029, "low": 0.2008, "close": 0.2024, "volume": 681276.4, "close_time": 1764979199999, "quote_volume": 137711.6228, "trades": 1258, "taker_buy_base": 345247.7, "taker_buy_quote": 69795.24015 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2025, "high": 0.2036, "low": 0.1996, "close": 0.2033, "volume": 779110.8, "close_time": 1764993599999, "quote_volume": 157005.41114, "trades": 1037, "taker_buy_base": 418381.5, "taker_buy_quote": 84350.3136 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2033, "high": 0.2043, "low": 0.2021, "close": 0.2028, "volume": 1005623.1, "close_time": 1765007999999, "quote_volume": 204300.89553, "trades": 891, "taker_buy_base": 577309.2, "taker_buy_quote": 117352.07206 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2029, "high": 0.2037, "low": 0.2015, "close": 0.2023, "volume": 987639.2, "close_time": 1765022399999, "quote_volume": 200020.81797, "trades": 1096, "taker_buy_base": 426961.1, "taker_buy_quote": 86446.79182 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2023, "high": 0.2068, "low": 0.2021, "close": 0.2051, "volume": 1962849.1, "close_time": 1765036799999, "quote_volume": 401950.56208, "trades": 1935, "taker_buy_base": 1237975.9, "taker_buy_quote": 253405.72338 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.205, "high": 0.2095, "low": 0.205, "close": 0.2063, "volume": 1373526.1, "close_time": 1765051199999, "quote_volume": 284842.73528, "trades": 1591, "taker_buy_base": 698097.5, "taker_buy_quote": 144774.26337 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2063, "high": 0.2096, "low": 0.2061, "close": 0.2074, "volume": 874066.5, "close_time": 1765065599999, "quote_volume": 181264.82489, "trades": 1510, "taker_buy_base": 433750.9, "taker_buy_quote": 90013.34579 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2075, "high": 0.21, "low": 0.2075, "close": 0.2096, "volume": 706973.4, "close_time": 1765079999999, "quote_volume": 147710.34284, "trades": 1383, "taker_buy_base": 364604.2, "taker_buy_quote": 76190.5181 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2097, "high": 0.2113, "low": 0.2079, "close": 0.2082, "volume": 751832.9, "close_time": 1765094399999, "quote_volume": 157496.88475, "trades": 1109, "taker_buy_base": 318846.6, "taker_buy_quote": 66795.1527 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2083, "high": 0.2083, "low": 0.2058, "close": 0.2065, "volume": 616480.2, "close_time": 1765108799999, "quote_volume": 127603.87853, "trades": 1026, "taker_buy_base": 303159.4, "taker_buy_quote": 62718.66315 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2064, "high": 0.2082, "low": 0.1987, "close": 0.2063, "volume": 3168990.6, "close_time": 1765123199999, "quote_volume": 642568.04285, "trades": 4210, "taker_buy_base": 1648838.6, "taker_buy_quote": 334274.44246 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2062, "high": 0.2129, "low": 0.2033, "close": 0.2118, "volume": 3572559.3, "close_time": 1765137599999, "quote_volume": 749198.12363, "trades": 3864, "taker_buy_base": 1972633.3, "taker_buy_quote": 414195.89807 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.212, "high": 0.2133, "low": 0.2016, "close": 0.2044, "volume": 2894491.2, "close_time": 1765151999999, "quote_volume": 598468.79443, "trades": 3630, "taker_buy_base": 1250192.0, "taker_buy_quote": 258924.91826 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2043, "high": 0.2094, "low": 0.2031, "close": 0.2084, "volume": 959318.7, "close_time": 1765166399999, "quote_volume": 197985.06907, "trades": 1830, "taker_buy_base": 413499.6, "taker_buy_quote": 85275.97113 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2086, "high": 0.2127, "low": 0.2086, "close": 0.2121, "volume": 730667.4, "close_time": 1765180799999, "quote_volume": 154126.5637, "trades": 1630, "taker_buy_base": 353775.2, "taker_buy_quote": 74621.72289 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2121, "high": 0.2163, "low": 0.2109, "close": 0.2115, "volume": 1084091.1, "close_time": 1765195199999, "quote_volume": 231115.04478, "trades": 2725, "taker_buy_base": 538406.7, "taker_buy_quote": 114869.13459 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2117, "high": 0.216, "low": 0.2101, "close": 0.2117, "volume": 1599741.7, "close_time": 1765209599999, "quote_volume": 340194.76988, "trades": 3261, "taker_buy_base": 664695.4, "taker_buy_quote": 141425.63633 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2117, "high": 0.2157, "low": 0.2093, "close": 0.2107, "volume": 1842618.8, "close_time": 1765223999999, "quote_volume": 392109.13773, "trades": 4411, "taker_buy_base": 964565.3, "taker_buy_quote": 205341.49091 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2108, "high": 0.2147, "low": 0.2108, "close": 0.2126, "volume": 1884512.8, "close_time": 1765238399999, "quote_volume": 402014.03714, "trades": 2093, "taker_buy_base": 1042075.7, "taker_buy_quote": 222581.58282 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2125, "high": 0.2142, "low": 0.2097, "close": 0.2129, "volume": 1196350.9, "close_time": 1765252799999, "quote_volume": 252931.29285, "trades": 1975, "taker_buy_base": 672296.7, "taker_buy_quote": 142153.31971 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.213, "high": 0.2139, "low": 0.2091, "close": 0.2135, "volume": 926189.8, "close_time": 1765267199999, "quote_volume": 195697.01524, "trades": 1878, "taker_buy_base": 565841.9, "taker_buy_quote": 119596.56236 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2135, "high": 0.2161, "low": 0.2123, "close": 0.2143, "volume": 3150057.0, "close_time": 1765281599999, "quote_volume": 675867.99679, "trades": 2979, "taker_buy_base": 1696892.0, "taker_buy_quote": 364118.66396 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2143, "high": 0.2224, "low": 0.2128, "close": 0.2219, "volume": 2274511.6, "close_time": 1765295999999, "quote_volume": 492707.86281, "trades": 5113, "taker_buy_base": 1052871.3, "taker_buy_quote": 228480.22671 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.222, "high": 0.2304, "low": 0.222, "close": 0.2265, "volume": 3262036.2, "close_time": 1765310399999, "quote_volume": 739731.84395, "trades": 6369, "taker_buy_base": 1652734.8, "taker_buy_quote": 374636.23314 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2198, "close": 0.2227, "volume": 1729784.3, "close_time": 1765324799999, "quote_volume": 386162.09043, "trades": 3252, "taker_buy_base": 702751.9, "taker_buy_quote": 156897.7666 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2228, "high": 0.2236, "low": 0.2189, "close": 0.2197, "volume": 821854.6, "close_time": 1765339199999, "quote_volume": 181513.10017, "trades": 1685, "taker_buy_base": 328534.7, "taker_buy_quote": 72570.83295 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2195, "high": 0.2205, "low": 0.2176, "close": 0.2184, "volume": 817827.0, "close_time": 1765353599999, "quote_volume": 179270.28411, "trades": 1496, "taker_buy_base": 314272.4, "taker_buy_quote": 68892.27402 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2182, "high": 0.2207, "low": 0.2156, "close": 0.2168, "volume": 1535255.6, "close_time": 1765367999999, "quote_volume": 333397.161, "trades": 2073, "taker_buy_base": 855277.0, "taker_buy_quote": 185685.61062 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2168, "high": 0.2192, "low": 0.2157, "close": 0.2174, "volume": 1311277.5, "close_time": 1765382399999, "quote_volume": 285374.67013, "trades": 2267, "taker_buy_base": 769599.3, "taker_buy_quote": 167453.87072 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2174, "high": 0.2259, "low": 0.217, "close": 0.2246, "volume": 3916802.6, "close_time": 1765396799999, "quote_volume": 870482.23819, "trades": 6899, "taker_buy_base": 1773170.5, "taker_buy_quote": 394139.76735 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2248, "high": 0.2298, "low": 0.216, "close": 0.2163, "volume": 3575140.4, "close_time": 1765411199999, "quote_volume": 795174.24869, "trades": 6210, "taker_buy_base": 1677309.8, "taker_buy_quote": 373558.19259 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2162, "high": 0.2166, "low": 0.2041, "close": 0.2042, "volume": 1501202.9, "close_time": 1765425599999, "quote_volume": 314872.56119, "trades": 3666, "taker_buy_base": 585584.1, "taker_buy_quote": 122721.22814 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2043, "high": 0.2082, "low": 0.2034, "close": 0.2062, "volume": 903175.6, "close_time": 1765439999999, "quote_volume": 186676.7608, "trades": 1902, "taker_buy_base": 550917.4, "taker_buy_quote": 113916.24704 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2063, "high": 0.2065, "low": 0.2043, "close": 0.206, "volume": 922863.1, "close_time": 1765454399999, "quote_volume": 189714.23808, "trades": 1527, "taker_buy_base": 498371.9, "taker_buy_quote": 102475.88938 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2059, "high": 0.2084, "low": 0.2043, "close": 0.2052, "volume": 1358780.8, "close_time": 1765468799999, "quote_volume": 280723.30671, "trades": 3181, "taker_buy_base": 669291.3, "taker_buy_quote": 138302.94364 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.205, "high": 0.2091, "low": 0.2026, "close": 0.2066, "volume": 2087581.3, "close_time": 1765483199999, "quote_volume": 430011.25208, "trades": 3765, "taker_buy_base": 1015263.4, "taker_buy_quote": 209471.71248 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2066, "high": 0.2152, "low": 0.2066, "close": 0.2126, "volume": 1800194.4, "close_time": 1765497599999, "quote_volume": 380134.93042, "trades": 3673, "taker_buy_base": 1081694.4, "taker_buy_quote": 228070.25037 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2127, "high": 0.2166, "low": 0.2099, "close": 0.212, "volume": 2138149.6, "close_time": 1765511999999, "quote_volume": 455440.15787, "trades": 3100, "taker_buy_base": 1086411.3, "taker_buy_quote": 231323.76114 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.212, "high": 0.2166, "low": 0.211, "close": 0.2135, "volume": 908187.9, "close_time": 1765526399999, "quote_volume": 194084.40141, "trades": 1642, "taker_buy_base": 386364.6, "taker_buy_quote": 82392.84427 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2135, "high": 0.2164, "low": 0.2126, "close": 0.2145, "volume": 679706.4, "close_time": 1765540799999, "quote_volume": 145820.46499, "trades": 1237, "taker_buy_base": 375512.6, "taker_buy_quote": 80539.66933 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2144, "high": 0.2159, "low": 0.2005, "close": 0.2019, "volume": 3574755.7, "close_time": 1765555199999, "quote_volume": 751461.20496, "trades": 4735, "taker_buy_base": 1635298.3, "taker_buy_quote": 344006.85582 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2017, "high": 0.2043, "low": 0.1979, "close": 0.2021, "volume": 2651997.4, "close_time": 1765569599999, "quote_volume": 533150.06472, "trades": 4029, "taker_buy_base": 1378491.6, "taker_buy_quote": 277286.71348 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2021, "high": 0.2062, "low": 0.201, "close": 0.2057, "volume": 1086485.3, "close_time": 1765583999999, "quote_volume": 221283.42707, "trades": 1257, "taker_buy_base": 454319.8, "taker_buy_quote": 92587.06239 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2058, "high": 0.2079, "low": 0.2058, "close": 0.2072, "volume": 544857.2, "close_time": 1765598399999, "quote_volume": 112533.97735, "trades": 741, "taker_buy_base": 327534.8, "taker_buy_quote": 67687.91353 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2073, "high": 0.2084, "low": 0.2064, "close": 0.2081, "volume": 564083.9, "close_time": 1765612799999, "quote_volume": 117088.6361, "trades": 869, "taker_buy_base": 299087.2, "taker_buy_quote": 62096.65478 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2083, "high": 0.2109, "low": 0.2081, "close": 0.2102, "volume": 520186.5, "close_time": 1765627199999, "quote_volume": 108895.37025, "trades": 839, "taker_buy_base": 208604.0, "taker_buy_quote": 43691.89585 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2103, "high": 0.2117, "low": 0.2087, "close": 0.2116, "volume": 460879.8, "close_time": 1765641599999, "quote_volume": 96781.5866, "trades": 1269, "taker_buy_base": 256555.7, "taker_buy_quote": 53890.44027 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2116, "high": 0.2163, "low": 0.2114, "close": 0.2147, "volume": 1465806.6, "close_time": 1765655999999, "quote_volume": 314150.49815, "trades": 1559, "taker_buy_base": 821835.6, "taker_buy_quote": 176145.75166 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2148, "high": 0.2186, "low": 0.2139, "close": 0.2153, "volume": 1573425.4, "close_time": 1765670399999, "quote_volume": 339037.02433, "trades": 1589, "taker_buy_base": 942961.6, "taker_buy_quote": 203180.67202 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2153, "high": 0.2184, "low": 0.2145, "close": 0.2154, "volume": 1123974.4, "close_time": 1765684799999, "quote_volume": 243217.67453, "trades": 1455, "taker_buy_base": 666489.5, "taker_buy_quote": 144206.43933 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2155, "high": 0.2157, "low": 0.2125, "close": 0.2136, "volume": 1532617.3, "close_time": 1765699199999, "quote_volume": 327636.6194, "trades": 1410, "taker_buy_base": 861519.3, "taker_buy_quote": 184138.97717 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2137, "high": 0.2145, "low": 0.2073, "close": 0.2099, "volume": 1531890.6, "close_time": 1765713599999, "quote_volume": 323771.99435, "trades": 1729, "taker_buy_base": 713485.5, "taker_buy_quote": 150912.01912 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2097, "high": 0.2111, "low": 0.2068, "close": 0.2077, "volume": 869741.8, "close_time": 1765727999999, "quote_volume": 181844.20002, "trades": 1646, "taker_buy_base": 450766.1, "taker_buy_quote": 94246.99458 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2077, "high": 0.2092, "low": 0.2037, "close": 0.2047, "volume": 1395283.0, "close_time": 1765742399999, "quote_volume": 286898.62041, "trades": 1973, "taker_buy_base": 820558.6, "taker_buy_quote": 168901.87752 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2047, "high": 0.2062, "low": 0.2018, "close": 0.2047, "volume": 1710634.2, "close_time": 1765756799999, "quote_volume": 349773.59368, "trades": 2111, "taker_buy_base": 796574.9, "taker_buy_quote": 162950.09649 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2047, "high": 0.2119, "low": 0.2039, "close": 0.2074, "volume": 1589804.1, "close_time": 1765771199999, "quote_volume": 329971.56604, "trades": 2375, "taker_buy_base": 864478.9, "taker_buy_quote": 179058.79251 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2075, "high": 0.2101, "low": 0.207, "close": 0.2084, "volume": 962845.1, "close_time": 1765785599999, "quote_volume": 200814.35068, "trades": 1086, "taker_buy_base": 461356.1, "taker_buy_quote": 96270.12991 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2084, "high": 0.2126, "low": 0.2078, "close": 0.2116, "volume": 1005951.3, "close_time": 1765799999999, "quote_volume": 211481.95089, "trades": 1451, "taker_buy_base": 446106.4, "taker_buy_quote": 93823.44942 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2117, "high": 0.2155, "low": 0.1979, "close": 0.199, "volume": 5608043.2, "close_time": 1765814399999, "quote_volume": 1166632.88598, "trades": 8298, "taker_buy_base": 3114386.1, "taker_buy_quote": 650378.91539 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.199, "high": 0.1992, "low": 0.1901, "close": 0.1963, "volume": 3899108.1, "close_time": 1765828799999, "quote_volume": 760839.41502, "trades": 5524, "taker_buy_base": 1815478.0, "taker_buy_quote": 354726.4212 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1962, "high": 0.1974, "low": 0.1932, "close": 0.1971, "volume": 1854361.4, "close_time": 1765843199999, "quote_volume": 361330.52146, "trades": 2200, "taker_buy_base": 937305.7, "taker_buy_quote": 182656.15414 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1972, "high": 0.1978, "low": 0.1924, "close": 0.1958, "volume": 1098253.4, "close_time": 1765857599999, "quote_volume": 213765.6431, "trades": 2070, "taker_buy_base": 420496.8, "taker_buy_quote": 81835.278 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.196, "high": 0.1962, "low": 0.1913, "close": 0.1924, "volume": 1493885.8, "close_time": 1765871999999, "quote_volume": 288996.37379, "trades": 1911, "taker_buy_base": 622405.2, "taker_buy_quote": 120484.16684 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1923, "high": 0.2008, "low": 0.1922, "close": 0.1996, "volume": 1966203.3, "close_time": 1765886399999, "quote_volume": 385771.04921, "trades": 2615, "taker_buy_base": 1044949.1, "taker_buy_quote": 205297.17224 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1996, "high": 0.2019, "low": 0.1934, "close": 0.2012, "volume": 3972571.3, "close_time": 1765900799999, "quote_volume": 785228.45239, "trades": 5239, "taker_buy_base": 1958386.5, "taker_buy_quote": 387660.60771 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2014, "high": 0.2041, "low": 0.1987, "close": 0.2006, "volume": 2472037.4, "close_time": 1765915199999, "quote_volume": 497587.36516, "trades": 3290, "taker_buy_base": 1320089.6, "taker_buy_quote": 265592.40193 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2005, "high": 0.2015, "low": 0.1994, "close": 0.2004, "volume": 1074800.3, "close_time": 1765929599999, "quote_volume": 215467.22649, "trades": 1475, "taker_buy_base": 560575.8, "taker_buy_quote": 112373.77692 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2003, "high": 0.201, "low": 0.1976, "close": 0.1987, "volume": 798724.1, "close_time": 1765943999999, "quote_volume": 159122.49942, "trades": 1539, "taker_buy_base": 447189.0, "taker_buy_quote": 89088.01082 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1988, "high": 0.199, "low": 0.1963, "close": 0.1976, "volume": 1003341.2, "close_time": 1765958399999, "quote_volume": 198424.03936, "trades": 1860, "taker_buy_base": 574484.5, "taker_buy_quote": 113618.83611 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1974, "high": 0.1975, "low": 0.1946, "close": 0.196, "volume": 678103.8, "close_time": 1765972799999, "quote_volume": 132721.93878, "trades": 1292, "taker_buy_base": 393152.9, "taker_buy_quote": 76977.41996 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.196, "high": 0.2047, "low": 0.1925, "close": 0.1939, "volume": 5812144.5, "close_time": 1765987199999, "quote_volume": 1153015.06345, "trades": 5988, "taker_buy_base": 2919868.9, "taker_buy_quote": 578722.31057 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1938, "high": 0.1955, "low": 0.1833, "close": 0.1864, "volume": 6224101.2, "close_time": 1766001599999, "quote_volume": 1173430.63163, "trades": 6057, "taker_buy_base": 3134520.9, "taker_buy_quote": 591132.00558 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1866, "high": 0.1885, "low": 0.1824, "close": 0.1847, "volume": 2125083.3, "close_time": 1766015999999, "quote_volume": 393031.19919, "trades": 2122, "taker_buy_base": 1141721.3, "taker_buy_quote": 211058.13361 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1847, "high": 0.1849, "low": 0.1818, "close": 0.1823, "volume": 987818.7, "close_time": 1766030399999, "quote_volume": 181097.48035, "trades": 1455, "taker_buy_base": 496502.4, "taker_buy_quote": 91036.33644 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1824, "high": 0.1833, "low": 0.1798, "close": 0.1817, "volume": 1436627.3, "close_time": 1766044799999, "quote_volume": 260581.20042, "trades": 1707, "taker_buy_base": 702752.9, "taker_buy_quote": 127492.64783 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1816, "high": 0.1843, "low": 0.1816, "close": 0.1835, "volume": 1405769.7, "close_time": 1766059199999, "quote_volume": 257333.15891, "trades": 1618, "taker_buy_base": 723719.3, "taker_buy_quote": 132578.39255 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1836, "high": 0.1938, "low": 0.1834, "close": 0.1898, "volume": 4144107.0, "close_time": 1766073599999, "quote_volume": 780910.0667, "trades": 5201, "taker_buy_base": 2524520.8, "taker_buy_quote": 475012.22657 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1898, "high": 0.19, "low": 0.1719, "close": 0.1723, "volume": 5358175.8, "close_time": 1766087999999, "quote_volume": 957326.73124, "trades": 6463, "taker_buy_base": 2054522.8, "taker_buy_quote": 367867.21842 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1722, "high": 0.1779, "low": 0.1722, "close": 0.1759, "volume": 1853318.8, "close_time": 1766102399999, "quote_volume": 325036.16773, "trades": 2015, "taker_buy_base": 1031353.3, "taker_buy_quote": 180987.98627 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1759, "high": 0.1822, "low": 0.1733, "close": 0.1805, "volume": 2796231.9, "close_time": 1766116799999, "quote_volume": 495004.27981, "trades": 2816, "taker_buy_base": 1720443.1, "taker_buy_quote": 304453.13331 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1807, "high": 0.1868, "low": 0.1801, "close": 0.1847, "volume": 1601192.8, "close_time": 1766131199999, "quote_volume": 291483.3119, "trades": 1903, "taker_buy_base": 952215.3, "taker_buy_quote": 173263.87621 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1847, "high": 0.1857, "low": 0.184, "close": 0.1855, "volume": 714000.4, "close_time": 1766145599999, "quote_volume": 131921.21603, "trades": 1157, "taker_buy_base": 329383.6, "taker_buy_quote": 60859.46836 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1855, "high": 0.1934, "low": 0.185, "close": 0.1899, "volume": 2499855.7, "close_time": 1766159999999, "quote_volume": 472364.17444, "trades": 3022, "taker_buy_base": 1264777.6, "taker_buy_quote": 239151.34047 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1897, "high": 0.1944, "low": 0.1865, "close": 0.1935, "volume": 2738193.1, "close_time": 1766174399999, "quote_volume": 521372.84877, "trades": 3520, "taker_buy_base": 1483264.0, "taker_buy_quote": 282507.57327 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1936, "high": 0.195, "low": 0.192, "close": 0.1925, "volume": 1381250.6, "close_time": 1766188799999, "quote_volume": 267050.77862, "trades": 1619, "taker_buy_base": 706076.8, "taker_buy_quote": 136520.22932 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1924, "high": 0.1924, "low": 0.1904, "close": 0.1908, "volume": 821809.7, "close_time": 1766203199999, "quote_volume": 157272.22815, "trades": 1009, "taker_buy_base": 349238.2, "taker_buy_quote": 66860.70152 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1908, "high": 0.192, "low": 0.1883, "close": 0.1919, "volume": 1411959.5, "close_time": 1766217599999, "quote_volume": 268082.60823, "trades": 1245, "taker_buy_base": 616437.7, "taker_buy_quote": 117101.65065 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.192, "high": 0.1939, "low": 0.1905, "close": 0.1923, "volume": 1641634.1, "close_time": 1766231999999, "quote_volume": 315283.31724, "trades": 1164, "taker_buy_base": 836969.2, "taker_buy_quote": 160850.47453 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1896, "close": 0.1905, "volume": 972616.7, "close_time": 1766246399999, "quote_volume": 185352.57764, "trades": 1065, "taker_buy_base": 480239.3, "taker_buy_quote": 91532.88149 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1905, "high": 0.1913, "low": 0.1897, "close": 0.1897, "volume": 838823.0, "close_time": 1766260799999, "quote_volume": 159575.59213, "trades": 712, "taker_buy_base": 379052.4, "taker_buy_quote": 72127.23216 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1897, "high": 0.1903, "low": 0.189, "close": 0.1897, "volume": 527389.9, "close_time": 1766275199999, "quote_volume": 99991.40283, "trades": 612, "taker_buy_base": 310382.4, "taker_buy_quote": 58849.49159 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1896, "high": 0.19, "low": 0.1872, "close": 0.1885, "volume": 651453.8, "close_time": 1766289599999, "quote_volume": 122908.66382, "trades": 1045, "taker_buy_base": 351389.8, "taker_buy_quote": 66277.63419 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1884, "high": 0.1905, "low": 0.188, "close": 0.1901, "volume": 440721.3, "close_time": 1766303999999, "quote_volume": 83505.00935, "trades": 849, "taker_buy_base": 295852.4, "taker_buy_quote": 56052.40894 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1901, "high": 0.1917, "low": 0.1887, "close": 0.189, "volume": 797844.2, "close_time": 1766318399999, "quote_volume": 151886.15784, "trades": 1076, "taker_buy_base": 414616.0, "taker_buy_quote": 79007.14487 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1892, "high": 0.1902, "low": 0.1827, "close": 0.1847, "volume": 2283179.2, "close_time": 1766332799999, "quote_volume": 423013.00277, "trades": 2711, "taker_buy_base": 1285421.0, "taker_buy_quote": 238232.29786 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1846, "high": 0.1865, "low": 0.1833, "close": 0.1855, "volume": 652076.4, "close_time": 1766347199999, "quote_volume": 120579.01873, "trades": 947, "taker_buy_base": 300233.3, "taker_buy_quote": 55517.46796 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1856, "high": 0.1875, "low": 0.1828, "close": 0.186, "volume": 1038938.2, "close_time": 1766361599999, "quote_volume": 191954.78424, "trades": 1059, "taker_buy_base": 571673.5, "taker_buy_quote": 105690.38284 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1861, "high": 0.1913, "low": 0.1844, "close": 0.1885, "volume": 1931163.1, "close_time": 1766375999999, "quote_volume": 363685.73491, "trades": 2675, "taker_buy_base": 1083317.1, "taker_buy_quote": 204096.80476 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1887, "high": 0.191, "low": 0.1886, "close": 0.1901, "volume": 1017861.5, "close_time": 1766390399999, "quote_volume": 193155.42398, "trades": 1885, "taker_buy_base": 475198.2, "taker_buy_quote": 90179.15948 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1901, "high": 0.1929, "low": 0.189, "close": 0.1909, "volume": 1647490.2, "close_time": 1766404799999, "quote_volume": 314175.98282, "trades": 3184, "taker_buy_base": 859445.0, "taker_buy_quote": 164026.94292 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1909, "high": 0.1929, "low": 0.1883, "close": 0.1907, "volume": 1731978.8, "close_time": 1766419199999, "quote_volume": 329673.89726, "trades": 3154, "taker_buy_base": 824890.4, "taker_buy_quote": 157046.19786 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1909, "high": 0.1919, "low": 0.1857, "close": 0.1863, "volume": 1622598.8, "close_time": 1766433599999, "quote_volume": 307217.43705, "trades": 2633, "taker_buy_base": 805839.0, "taker_buy_quote": 152676.01713 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1861, "high": 0.1883, "low": 0.1846, "close": 0.1874, "volume": 1263081.9, "close_time": 1766447999999, "quote_volume": 235124.43337, "trades": 2279, "taker_buy_base": 610203.3, "taker_buy_quote": 113547.91886 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1875, "high": 0.1894, "low": 0.1848, "close": 0.1865, "volume": 623158.7, "close_time": 1766462399999, "quote_volume": 116738.83146, "trades": 1598, "taker_buy_base": 370420.6, "taker_buy_quote": 69462.16549 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1865, "high": 0.1869, "low": 0.1837, "close": 0.1847, "volume": 732774.9, "close_time": 1766476799999, "quote_volume": 135545.21997, "trades": 1229, "taker_buy_base": 360142.5, "taker_buy_quote": 66643.49903 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1848, "high": 0.1863, "low": 0.1838, "close": 0.1857, "volume": 674575.0, "close_time": 1766491199999, "quote_volume": 124888.62782, "trades": 939, "taker_buy_base": 378125.3, "taker_buy_quote": 70015.46363 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1856, "high": 0.1856, "low": 0.1806, "close": 0.1833, "volume": 1709420.5, "close_time": 1766505599999, "quote_volume": 312977.20398, "trades": 2649, "taker_buy_base": 911280.7, "taker_buy_quote": 166902.20495 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1832, "high": 0.1877, "low": 0.1829, "close": 0.1862, "volume": 1250590.9, "close_time": 1766519999999, "quote_volume": 232359.54394, "trades": 2052, "taker_buy_base": 690715.5, "taker_buy_quote": 128334.05766 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1863, "high": 0.191, "low": 0.1857, "close": 0.191, "volume": 1510427.7, "close_time": 1766534399999, "quote_volume": 285267.30713, "trades": 1801, "taker_buy_base": 527799.1, "taker_buy_quote": 99747.11642 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.191, "high": 0.1925, "low": 0.1855, "close": 0.1871, "volume": 1136176.3, "close_time": 1766548799999, "quote_volume": 215607.10002, "trades": 1721, "taker_buy_base": 473803.2, "taker_buy_quote": 90041.64927 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1871, "high": 0.1891, "low": 0.1842, "close": 0.1851, "volume": 1226492.6, "close_time": 1766563199999, "quote_volume": 227789.09242, "trades": 1531, "taker_buy_base": 507817.8, "taker_buy_quote": 94374.72444 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1851, "high": 0.1857, "low": 0.1835, "close": 0.1843, "volume": 1166648.6, "close_time": 1766577599999, "quote_volume": 214951.93043, "trades": 1484, "taker_buy_base": 544860.2, "taker_buy_quote": 100443.9658 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1843, "high": 0.1884, "low": 0.1816, "close": 0.1881, "volume": 1525223.0, "close_time": 1766591999999, "quote_volume": 282030.39128, "trades": 2385, "taker_buy_base": 819811.2, "taker_buy_quote": 151692.52702 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1881, "high": 0.19, "low": 0.186, "close": 0.1874, "volume": 1362195.1, "close_time": 1766606399999, "quote_volume": 255524.44662, "trades": 2009, "taker_buy_base": 769217.0, "taker_buy_quote": 144335.25311 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1875, "high": 0.1889, "low": 0.1868, "close": 0.1878, "volume": 642016.4, "close_time": 1766620799999, "quote_volume": 120517.85093, "trades": 799, "taker_buy_base": 405018.3, "taker_buy_quote": 76035.99008 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1878, "high": 0.1902, "low": 0.187, "close": 0.1896, "volume": 786653.0, "close_time": 1766635199999, "quote_volume": 148580.84147, "trades": 910, "taker_buy_base": 350604.8, "taker_buy_quote": 66238.3055 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1896, "high": 0.1914, "low": 0.1896, "close": 0.1906, "volume": 755513.7, "close_time": 1766649599999, "quote_volume": 143868.04936, "trades": 1182, "taker_buy_base": 402734.7, "taker_buy_quote": 76669.80455 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1906, "high": 0.1913, "low": 0.1863, "close": 0.1868, "volume": 883053.0, "close_time": 1766663999999, "quote_volume": 166189.74153, "trades": 1241, "taker_buy_base": 425993.7, "taker_buy_quote": 80163.2022 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1866, "high": 0.1908, "low": 0.1865, "close": 0.1897, "volume": 1385909.4, "close_time": 1766678399999, "quote_volume": 260925.24572, "trades": 1785, "taker_buy_base": 756155.0, "taker_buy_quote": 142278.94106 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1898, "high": 0.1916, "low": 0.1883, "close": 0.1912, "volume": 1792617.7, "close_time": 1766692799999, "quote_volume": 341049.9568, "trades": 1677, "taker_buy_base": 1029807.9, "taker_buy_quote": 196097.63636 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1913, "high": 0.1915, "low": 0.1836, "close": 0.1843, "volume": 1551212.8, "close_time": 1766707199999, "quote_volume": 290824.44151, "trades": 2125, "taker_buy_base": 791757.6, "taker_buy_quote": 148375.45125 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1842, "high": 0.1938, "low": 0.1829, "close": 0.1914, "volume": 1952436.5, "close_time": 1766721599999, "quote_volume": 367908.79856, "trades": 2935, "taker_buy_base": 1117422.8, "taker_buy_quote": 210838.78311 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1914, "high": 0.1938, "low": 0.1899, "close": 0.1902, "volume": 905589.0, "close_time": 1766735999999, "quote_volume": 173990.32056, "trades": 1494, "taker_buy_base": 449355.4, "taker_buy_quote": 86317.54506 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.19, "high": 0.1914, "low": 0.1898, "close": 0.1909, "volume": 535702.8, "close_time": 1766750399999, "quote_volume": 102145.68895, "trades": 1089, "taker_buy_base": 286230.2, "taker_buy_quote": 54586.07199 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1909, "high": 0.1925, "low": 0.1865, "close": 0.1893, "volume": 1415305.3, "close_time": 1766764799999, "quote_volume": 267271.01687, "trades": 2461, "taker_buy_base": 665855.7, "taker_buy_quote": 125758.0171 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1895, "high": 0.1922, "low": 0.1873, "close": 0.1919, "volume": 1357962.4, "close_time": 1766779199999, "quote_volume": 257389.69076, "trades": 1940, "taker_buy_base": 669483.7, "taker_buy_quote": 126890.97706 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1918, "high": 0.1934, "low": 0.1909, "close": 0.1917, "volume": 601085.1, "close_time": 1766793599999, "quote_volume": 115390.97323, "trades": 862, "taker_buy_base": 323741.6, "taker_buy_quote": 62160.87514 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1917, "high": 0.1944, "low": 0.1917, "close": 0.1935, "volume": 838298.1, "close_time": 1766807999999, "quote_volume": 161739.10078, "trades": 946, "taker_buy_base": 437148.1, "taker_buy_quote": 84333.67449 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1937, "high": 0.1941, "low": 0.1918, "close": 0.1918, "volume": 794622.4, "close_time": 1766822399999, "quote_volume": 153324.871, "trades": 807, "taker_buy_base": 394097.4, "taker_buy_quote": 76033.59442 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1919, "high": 0.1928, "low": 0.1904, "close": 0.1928, "volume": 649127.1, "close_time": 1766836799999, "quote_volume": 124616.82912, "trades": 1048, "taker_buy_base": 308536.0, "taker_buy_quote": 59275.58694 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1928, "high": 0.1941, "low": 0.1917, "close": 0.1938, "volume": 984248.2, "close_time": 1766851199999, "quote_volume": 189888.24247, "trades": 872, "taker_buy_base": 587099.5, "taker_buy_quote": 113235.98101 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1939, "high": 0.1944, "low": 0.193, "close": 0.1935, "volume": 488011.7, "close_time": 1766865599999, "quote_volume": 94501.93802, "trades": 878, "taker_buy_base": 239173.0, "taker_buy_quote": 46323.40869 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1935, "high": 0.1979, "low": 0.1931, "close": 0.197, "volume": 846660.2, "close_time": 1766879999999, "quote_volume": 165693.02541, "trades": 1435, "taker_buy_base": 538342.4, "taker_buy_quote": 105359.67077 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1971, "high": 0.1976, "low": 0.1957, "close": 0.1972, "volume": 682969.5, "close_time": 1766894399999, "quote_volume": 134323.27755, "trades": 997, "taker_buy_base": 356526.5, "taker_buy_quote": 70138.65486 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1971, "high": 0.1982, "low": 0.1966, "close": 0.1973, "volume": 342813.5, "close_time": 1766908799999, "quote_volume": 67650.08325, "trades": 828, "taker_buy_base": 160874.1, "taker_buy_quote": 31740.40052 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1973, "high": 0.199, "low": 0.1964, "close": 0.1974, "volume": 556748.3, "close_time": 1766923199999, "quote_volume": 109972.1981, "trades": 1057, "taker_buy_base": 257285.9, "taker_buy_quote": 50831.203 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1975, "high": 0.1983, "low": 0.1959, "close": 0.1967, "volume": 559952.4, "close_time": 1766937599999, "quote_volume": 110421.59074, "trades": 1089, "taker_buy_base": 333944.3, "taker_buy_quote": 65853.92565 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1966, "high": 0.1973, "low": 0.1927, "close": 0.193, "volume": 1004581.4, "close_time": 1766951999999, "quote_volume": 195781.06652, "trades": 1475, "taker_buy_base": 442910.6, "taker_buy_quote": 86333.97696 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.193, "high": 0.1952, "low": 0.1925, "close": 0.1949, "volume": 558145.2, "close_time": 1766966399999, "quote_volume": 108147.75172, "trades": 814, "taker_buy_base": 300524.0, "taker_buy_quote": 58249.21672 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1949, "high": 0.1992, "low": 0.1943, "close": 0.1987, "volume": 1252399.5, "close_time": 1766980799999, "quote_volume": 246227.26533, "trades": 2845, "taker_buy_base": 747725.4, "taker_buy_quote": 147075.37681 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1988, "high": 0.1996, "low": 0.195, "close": 0.1964, "volume": 946698.6, "close_time": 1766995199999, "quote_volume": 186512.35422, "trades": 1578, "taker_buy_base": 413691.6, "taker_buy_quote": 81639.82595 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1965, "high": 0.1967, "low": 0.1912, "close": 0.1926, "volume": 1354399.0, "close_time": 1767009599999, "quote_volume": 262063.63797, "trades": 2813, "taker_buy_base": 621255.4, "taker_buy_quote": 120297.09959 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1926, "high": 0.1928, "low": 0.1888, "close": 0.1914, "volume": 1903860.8, "close_time": 1767023999999, "quote_volume": 363124.09463, "trades": 3177, "taker_buy_base": 884141.9, "taker_buy_quote": 168847.21419 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1913, "high": 0.1923, "low": 0.1901, "close": 0.1908, "volume": 918143.3, "close_time": 1767038399999, "quote_volume": 175517.98941, "trades": 1413, "taker_buy_base": 501215.1, "taker_buy_quote": 95874.56184 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1907, "high": 0.1917, "low": 0.1898, "close": 0.1902, "volume": 816175.0, "close_time": 1767052799999, "quote_volume": 155553.86168, "trades": 906, "taker_buy_base": 379647.1, "taker_buy_quote": 72377.65975 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1903, "high": 0.1909, "low": 0.1884, "close": 0.1906, "volume": 465716.1, "close_time": 1767067199999, "quote_volume": 88376.44355, "trades": 854, "taker_buy_base": 298410.9, "taker_buy_quote": 56641.01303 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1906, "high": 0.1918, "low": 0.189, "close": 0.1908, "volume": 583484.6, "close_time": 1767081599999, "quote_volume": 111008.9716, "trades": 686, "taker_buy_base": 285697.3, "taker_buy_quote": 54338.56054 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1909, "high": 0.1948, "low": 0.1909, "close": 0.1936, "volume": 964302.3, "close_time": 1767095999999, "quote_volume": 186348.20445, "trades": 1304, "taker_buy_base": 561879.2, "taker_buy_quote": 108617.9132 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1936, "high": 0.1949, "low": 0.1911, "close": 0.1937, "volume": 985339.8, "close_time": 1767110399999, "quote_volume": 190257.85283, "trades": 1898, "taker_buy_base": 492383.6, "taker_buy_quote": 95036.33434 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1938, "high": 0.1948, "low": 0.1903, "close": 0.1919, "volume": 940521.7, "close_time": 1767124799999, "quote_volume": 180812.27203, "trades": 1401, "taker_buy_base": 428801.9, "taker_buy_quote": 82431.95608 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1919, "high": 0.1919, "low": 0.1899, "close": 0.1908, "volume": 335649.7, "close_time": 1767139199999, "quote_volume": 63986.23308, "trades": 544, "taker_buy_base": 172893.6, "taker_buy_quote": 32945.51203 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1906, "high": 0.1926, "low": 0.1898, "close": 0.1909, "volume": 406747.1, "close_time": 1767153599999, "quote_volume": 77870.03567, "trades": 910, "taker_buy_base": 232785.3, "taker_buy_quote": 44570.55845 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.191, "high": 0.1915, "low": 0.1903, "close": 0.191, "volume": 257922.6, "close_time": 1767167999999, "quote_volume": 49276.80512, "trades": 604, "taker_buy_base": 154684.0, "taker_buy_quote": 29550.00425 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1911, "high": 0.1919, "low": 0.1895, "close": 0.1912, "volume": 601316.2, "close_time": 1767182399999, "quote_volume": 114528.39216, "trades": 974, "taker_buy_base": 307221.1, "taker_buy_quote": 58530.92096 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1912, "high": 0.192, "low": 0.1884, "close": 0.1891, "volume": 859125.5, "close_time": 1767196799999, "quote_volume": 163448.151, "trades": 1725, "taker_buy_base": 465840.8, "taker_buy_quote": 88668.85243 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.189, "high": 0.1896, "low": 0.1836, "close": 0.1852, "volume": 2161706.8, "close_time": 1767211199999, "quote_volume": 401170.26166, "trades": 2915, "taker_buy_base": 832381.6, "taker_buy_quote": 154372.57977 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1852, "high": 0.188, "low": 0.1841, "close": 0.1867, "volume": 843561.9, "close_time": 1767225599999, "quote_volume": 157250.18604, "trades": 1430, "taker_buy_base": 462352.9, "taker_buy_quote": 86228.67772 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1867, "high": 0.188, "low": 0.1857, "close": 0.1858, "volume": 701585.5, "close_time": 1767239999999, "quote_volume": 131146.95396, "trades": 1118, "taker_buy_base": 345481.9, "taker_buy_quote": 64558.94587 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1858, "high": 0.1867, "low": 0.1846, "close": 0.1862, "volume": 552440.7, "close_time": 1767254399999, "quote_volume": 102699.60089, "trades": 672, "taker_buy_base": 256633.2, "taker_buy_quote": 47756.06376 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1861, "high": 0.1888, "low": 0.1856, "close": 0.1888, "volume": 468590.8, "close_time": 1767268799999, "quote_volume": 87686.53823, "trades": 794, "taker_buy_base": 244010.2, "taker_buy_quote": 45665.3067 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1888, "high": 0.1956, "low": 0.1879, "close": 0.1945, "volume": 1197049.1, "close_time": 1767283199999, "quote_volume": 229278.98663, "trades": 1728, "taker_buy_base": 787246.5, "taker_buy_quote": 150793.6796 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1946, "high": 0.1993, "low": 0.1941, "close": 0.1992, "volume": 849971.1, "close_time": 1767297599999, "quote_volume": 166890.87126, "trades": 1593, "taker_buy_base": 471533.0, "taker_buy_quote": 92648.67657 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1992, "high": 0.202, "low": 0.1983, "close": 0.2009, "volume": 1321276.6, "close_time": 1767311999999, "quote_volume": 264579.9632, "trades": 1430, "taker_buy_base": 476084.9, "taker_buy_quote": 95305.15305 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2011, "high": 0.2034, "low": 0.1996, "close": 0.2026, "volume": 732831.0, "close_time": 1767326399999, "quote_volume": 147386.78683, "trades": 1539, "taker_buy_base": 468576.1, "taker_buy_quote": 94237.3934 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2027, "high": 0.2029, "low": 0.1986, "close": 0.1994, "volume": 841354.4, "close_time": 1767340799999, "quote_volume": 168694.27208, "trades": 1522, "taker_buy_base": 461950.5, "taker_buy_quote": 92717.40275 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1994, "high": 0.205, "low": 0.1993, "close": 0.2013, "volume": 1150315.7, "close_time": 1767355199999, "quote_volume": 232821.15212, "trades": 1793, "taker_buy_base": 637719.2, "taker_buy_quote": 129010.11643 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2012, "high": 0.2052, "low": 0.1997, "close": 0.2025, "volume": 1834759.8, "close_time": 1767369599999, "quote_volume": 371701.28531, "trades": 3155, "taker_buy_base": 965887.0, "taker_buy_quote": 195799.0074 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2026, "high": 0.2075, "low": 0.202, "close": 0.2072, "volume": 1579449.1, "close_time": 1767383999999, "quote_volume": 324628.08683, "trades": 2907, "taker_buy_base": 862301.8, "taker_buy_quote": 177300.63987 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2074, "high": 0.2102, "low": 0.2063, "close": 0.2088, "volume": 838906.4, "close_time": 1767398399999, "quote_volume": 174655.97265, "trades": 1437, "taker_buy_base": 457019.4, "taker_buy_quote": 95158.78808 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2088, "high": 0.2115, "low": 0.2073, "close": 0.2114, "volume": 1032325.5, "close_time": 1767412799999, "quote_volume": 215945.55779, "trades": 1565, "taker_buy_base": 515490.0, "taker_buy_quote": 108081.54958 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2113, "high": 0.2115, "low": 0.2041, "close": 0.2048, "volume": 950249.5, "close_time": 1767427199999, "quote_volume": 198397.80288, "trades": 2169, "taker_buy_base": 321806.6, "taker_buy_quote": 67260.96127 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2047, "high": 0.2071, "low": 0.2039, "close": 0.2052, "volume": 842022.7, "close_time": 1767441599999, "quote_volume": 173069.65074, "trades": 1786, "taker_buy_base": 460398.5, "taker_buy_quote": 94617.24601 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2052, "high": 0.2078, "low": 0.2047, "close": 0.207, "volume": 505209.9, "close_time": 1767455999999, "quote_volume": 104391.21083, "trades": 1050, "taker_buy_base": 288671.9, "taker_buy_quote": 59620.13777 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2071, "high": 0.2103, "low": 0.2068, "close": 0.2086, "volume": 514098.6, "close_time": 1767470399999, "quote_volume": 107298.06968, "trades": 1195, "taker_buy_base": 248217.9, "taker_buy_quote": 51809.85424 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2087, "high": 0.2099, "low": 0.2075, "close": 0.2092, "volume": 459275.4, "close_time": 1767484799999, "quote_volume": 95839.47243, "trades": 998, "taker_buy_base": 224867.2, "taker_buy_quote": 46931.97072 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2091, "high": 0.2129, "low": 0.2088, "close": 0.2118, "volume": 866707.1, "close_time": 1767499199999, "quote_volume": 182698.71345, "trades": 2160, "taker_buy_base": 395989.9, "taker_buy_quote": 83493.23784 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2117, "high": 0.2125, "low": 0.2088, "close": 0.2102, "volume": 606488.4, "close_time": 1767513599999, "quote_volume": 127707.42137, "trades": 1875, "taker_buy_base": 299081.5, "taker_buy_quote": 63004.35033 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2102, "high": 0.2119, "low": 0.2086, "close": 0.2118, "volume": 1396522.2, "close_time": 1767527999999, "quote_volume": 293886.47547, "trades": 2356, "taker_buy_base": 585928.1, "taker_buy_quote": 123481.91469 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2117, "high": 0.2165, "low": 0.2112, "close": 0.2152, "volume": 820495.3, "close_time": 1767542399999, "quote_volume": 175647.02631, "trades": 2606, "taker_buy_base": 323167.1, "taker_buy_quote": 69140.01962 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2152, "high": 0.2183, "low": 0.212, "close": 0.2141, "volume": 1431184.4, "close_time": 1767556799999, "quote_volume": 309246.39237, "trades": 2684, "taker_buy_base": 591917.5, "taker_buy_quote": 127981.0643 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2139, "high": 0.2174, "low": 0.2135, "close": 0.2163, "volume": 898062.9, "close_time": 1767571199999, "quote_volume": 193492.07158, "trades": 2169, "taker_buy_base": 473641.7, "taker_buy_quote": 102092.67353 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2161, "high": 0.2198, "low": 0.2152, "close": 0.2177, "volume": 1444480.3, "close_time": 1767585599999, "quote_volume": 314605.86076, "trades": 3489, "taker_buy_base": 789771.5, "taker_buy_quote": 171999.05132 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2175, "high": 0.218, "low": 0.2115, "close": 0.215, "volume": 1219878.7, "close_time": 1767599999999, "quote_volume": 261021.39941, "trades": 2799, "taker_buy_base": 468662.9, "taker_buy_quote": 100298.85724 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.215, "high": 0.2154, "low": 0.2113, "close": 0.2127, "volume": 1028864.4, "close_time": 1767614399999, "quote_volume": 219086.34796, "trades": 3171, "taker_buy_base": 560098.8, "taker_buy_quote": 119333.14453 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2127, "high": 0.2186, "low": 0.2119, "close": 0.218, "volume": 1615016.1, "close_time": 1767628799999, "quote_volume": 346969.78093, "trades": 3592, "taker_buy_base": 825751.0, "taker_buy_quote": 177572.91035 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2179, "high": 0.2222, "low": 0.2132, "close": 0.2201, "volume": 1693726.1, "close_time": 1767643199999, "quote_volume": 370870.46378, "trades": 3784, "taker_buy_base": 889033.0, "taker_buy_quote": 194879.70663 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2201, "high": 0.2233, "low": 0.22, "close": 0.2211, "volume": 817742.6, "close_time": 1767657599999, "quote_volume": 181214.93291, "trades": 2744, "taker_buy_base": 530447.0, "taker_buy_quote": 117594.70585 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2211, "high": 0.2239, "low": 0.2182, "close": 0.2218, "volume": 1088785.6, "close_time": 1767671999999, "quote_volume": 240730.10796, "trades": 3007, "taker_buy_base": 572383.1, "taker_buy_quote": 126535.40043 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2217, "high": 0.2235, "low": 0.2187, "close": 0.2191, "volume": 919401.1, "close_time": 1767686399999, "quote_volume": 203081.61037, "trades": 2378, "taker_buy_base": 452235.5, "taker_buy_quote": 99912.01497 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2193, "high": 0.2226, "low": 0.219, "close": 0.2223, "volume": 778297.5, "close_time": 1767700799999, "quote_volume": 171700.64411, "trades": 2063, "taker_buy_base": 352184.5, "taker_buy_quote": 77758.11675 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2223, "high": 0.2276, "low": 0.2195, "close": 0.2208, "volume": 1640561.7, "close_time": 1767715199999, "quote_volume": 367446.74959, "trades": 4297, "taker_buy_base": 702836.1, "taker_buy_quote": 157405.48884 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2208, "high": 0.2212, "low": 0.2114, "close": 0.2148, "volume": 1807455.6, "close_time": 1767729599999, "quote_volume": 389786.09053, "trades": 4357, "taker_buy_base": 792381.5, "taker_buy_quote": 171001.29935 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2148, "high": 0.2238, "low": 0.2148, "close": 0.2223, "volume": 1176825.0, "close_time": 1767743999999, "quote_volume": 259365.51034, "trades": 2788, "taker_buy_base": 700327.1, "taker_buy_quote": 154271.91341 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2223, "high": 0.2224, "low": 0.2154, "close": 0.2177, "volume": 617052.1, "close_time": 1767758399999, "quote_volume": 134735.42933, "trades": 1754, "taker_buy_base": 279085.2, "taker_buy_quote": 60934.45675 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2178, "high": 0.2206, "low": 0.2162, "close": 0.2206, "volume": 632926.7, "close_time": 1767772799999, "quote_volume": 137946.00003, "trades": 1695, "taker_buy_base": 277506.4, "taker_buy_quote": 60484.1568 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2206, "high": 0.2224, "low": 0.2156, "close": 0.2187, "volume": 1792591.3, "close_time": 1767787199999, "quote_volume": 391364.12681, "trades": 2672, "taker_buy_base": 999003.9, "taker_buy_quote": 218018.00323 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2187, "high": 0.2187, "low": 0.2101, "close": 0.211, "volume": 1534973.3, "close_time": 1767801599999, "quote_volume": 327723.29479, "trades": 2822, "taker_buy_base": 649071.7, "taker_buy_quote": 138516.57849 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2109, "high": 0.214, "low": 0.2097, "close": 0.2125, "volume": 1315344.9, "close_time": 1767815999999, "quote_volume": 279055.10006, "trades": 2038, "taker_buy_base": 610906.3, "taker_buy_quote": 129675.90402 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2126, "high": 0.2133, "low": 0.21, "close": 0.2127, "volume": 586052.5, "close_time": 1767830399999, "quote_volume": 124076.71918, "trades": 1080, "taker_buy_base": 245403.8, "taker_buy_quote": 51998.40284 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2125, "high": 0.2137, "low": 0.209, "close": 0.2097, "volume": 721361.5, "close_time": 1767844799999, "quote_volume": 152766.24566, "trades": 1694, "taker_buy_base": 271643.4, "taker_buy_quote": 57675.01795 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2096, "high": 0.2123, "low": 0.2061, "close": 0.2106, "volume": 1098324.2, "close_time": 1767859199999, "quote_volume": 230253.7952, "trades": 1806, "taker_buy_base": 475546.4, "taker_buy_quote": 99819.98681 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2108, "high": 0.2116, "low": 0.2057, "close": 0.2075, "volume": 1336509.2, "close_time": 1767873599999, "quote_volume": 278220.8475, "trades": 2136, "taker_buy_base": 558719.8, "taker_buy_quote": 116398.56334 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2075, "high": 0.2121, "low": 0.2034, "close": 0.2118, "volume": 1839049.3, "close_time": 1767887999999, "quote_volume": 378912.98477, "trades": 2818, "taker_buy_base": 962415.1, "taker_buy_quote": 198665.01186 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2119, "high": 0.2126, "low": 0.2083, "close": 0.2087, "volume": 924630.8, "close_time": 1767902399999, "quote_volume": 194858.36924, "trades": 1880, "taker_buy_base": 471722.2, "taker_buy_quote": 99441.38658 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2084, "high": 0.2113, "low": 0.2067, "close": 0.2089, "volume": 748505.8, "close_time": 1767916799999, "quote_volume": 156061.95263, "trades": 1439, "taker_buy_base": 370253.3, "taker_buy_quote": 77223.0005 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.209, "high": 0.2111, "low": 0.2073, "close": 0.2091, "volume": 1030611.5, "close_time": 1767931199999, "quote_volume": 215148.30811, "trades": 1917, "taker_buy_base": 476266.5, "taker_buy_quote": 99554.10386 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.209, "high": 0.2094, "low": 0.2074, "close": 0.2083, "volume": 497215.9, "close_time": 1767945599999, "quote_volume": 103653.47026, "trades": 960, "taker_buy_base": 215598.4, "taker_buy_quote": 44930.15901 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2084, "high": 0.2088, "low": 0.2046, "close": 0.207, "volume": 568504.3, "close_time": 1767959999999, "quote_volume": 117791.00252, "trades": 1528, "taker_buy_base": 293040.0, "taker_buy_quote": 60726.28401 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2069, "high": 0.2119, "low": 0.2045, "close": 0.2098, "volume": 2215421.3, "close_time": 1767974399999, "quote_volume": 461243.69007, "trades": 3458, "taker_buy_base": 1149473.0, "taker_buy_quote": 239551.4537 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2099, "high": 0.2135, "low": 0.2052, "close": 0.2059, "volume": 1463446.7, "close_time": 1767988799999, "quote_volume": 307223.78054, "trades": 2632, "taker_buy_base": 790590.6, "taker_buy_quote": 166531.75186 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2058, "high": 0.2083, "low": 0.2056, "close": 0.2073, "volume": 608516.5, "close_time": 1768003199999, "quote_volume": 125918.21142, "trades": 1357, "taker_buy_base": 336781.4, "taker_buy_quote": 69723.38483 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2072, "high": 0.2073, "low": 0.2046, "close": 0.2057, "volume": 814878.6, "close_time": 1768017599999, "quote_volume": 167901.93162, "trades": 1123, "taker_buy_base": 462243.9, "taker_buy_quote": 95351.12182 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2056, "high": 0.2078, "low": 0.2048, "close": 0.2078, "volume": 501579.6, "close_time": 1768031999999, "quote_volume": 103389.47945, "trades": 1016, "taker_buy_base": 306279.4, "taker_buy_quote": 63123.3332 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2079, "high": 0.213, "low": 0.2076, "close": 0.2108, "volume": 1212737.8, "close_time": 1768046399999, "quote_volume": 255332.57022, "trades": 1727, "taker_buy_base": 584175.7, "taker_buy_quote": 123022.67216 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2107, "high": 0.2126, "low": 0.2101, "close": 0.2105, "volume": 382785.6, "close_time": 1768060799999, "quote_volume": 80750.48505, "trades": 849, "taker_buy_base": 186634.5, "taker_buy_quote": 39396.77434 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2105, "high": 0.2109, "low": 0.2083, "close": 0.2102, "volume": 363174.2, "close_time": 1768075199999, "quote_volume": 76264.383, "trades": 772, "taker_buy_base": 172235.2, "taker_buy_quote": 36204.01794 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2103, "high": 0.2104, "low": 0.2061, "close": 0.2067, "volume": 369682.6, "close_time": 1768089599999, "quote_volume": 76904.28127, "trades": 784, "taker_buy_base": 178739.6, "taker_buy_quote": 37210.64199 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2067, "high": 0.2079, "low": 0.2062, "close": 0.2071, "volume": 364210.0, "close_time": 1768103999999, "quote_volume": 75432.06443, "trades": 685, "taker_buy_base": 188266.9, "taker_buy_quote": 38999.06161 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.207, "high": 0.2083, "low": 0.2062, "close": 0.2083, "volume": 401222.0, "close_time": 1768118399999, "quote_volume": 83173.57713, "trades": 688, "taker_buy_base": 215423.4, "taker_buy_quote": 44687.67664 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2082, "high": 0.2087, "low": 0.2075, "close": 0.2081, "volume": 346245.8, "close_time": 1768132799999, "quote_volume": 72043.86731, "trades": 671, "taker_buy_base": 221333.3, "taker_buy_quote": 46055.12438 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2082, "high": 0.2099, "low": 0.206, "close": 0.2065, "volume": 499857.6, "close_time": 1768147199999, "quote_volume": 104195.02189, "trades": 1266, "taker_buy_base": 208082.0, "taker_buy_quote": 43413.22094 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2065, "high": 0.2093, "low": 0.2056, "close": 0.2058, "volume": 794068.9, "close_time": 1768161599999, "quote_volume": 164337.90842, "trades": 1506, "taker_buy_base": 310995.1, "taker_buy_quote": 64421.48266 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2009, "close": 0.2039, "volume": 1302717.5, "close_time": 1768175999999, "quote_volume": 264950.48094, "trades": 1893, "taker_buy_base": 607417.6, "taker_buy_quote": 123518.04079 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.204, "high": 0.211, "low": 0.2016, "close": 0.208, "volume": 1248666.2, "close_time": 1768190399999, "quote_volume": 258010.51273, "trades": 2914, "taker_buy_base": 663865.5, "taker_buy_quote": 137235.24628 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.208, "high": 0.2102, "low": 0.2047, "close": 0.205, "volume": 825549.2, "close_time": 1768204799999, "quote_volume": 171426.97238, "trades": 1407, "taker_buy_base": 420136.4, "taker_buy_quote": 87283.25115 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2048, "high": 0.2059, "low": 0.2011, "close": 0.2027, "volume": 899246.2, "close_time": 1768219199999, "quote_volume": 182215.30779, "trades": 1604, "taker_buy_base": 425891.6, "taker_buy_quote": 86393.17212 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2025, "high": 0.2048, "low": 0.199, "close": 0.2044, "volume": 1286533.2, "close_time": 1768233599999, "quote_volume": 259537.39801, "trades": 2274, "taker_buy_base": 566036.7, "taker_buy_quote": 114404.38979 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2045, "high": 0.2065, "low": 0.2014, "close": 0.203, "volume": 960930.2, "close_time": 1768247999999, "quote_volume": 195700.56933, "trades": 2015, "taker_buy_base": 473461.6, "taker_buy_quote": 96510.76201 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.203, "high": 0.204, "low": 0.1991, "close": 0.2006, "volume": 735051.8, "close_time": 1768262399999, "quote_volume": 147634.25078, "trades": 1547, "taker_buy_base": 389801.0, "taker_buy_quote": 78281.44787 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2006, "high": 0.2032, "low": 0.2005, "close": 0.2025, "volume": 513411.9, "close_time": 1768276799999, "quote_volume": 103572.42431, "trades": 1319, "taker_buy_base": 317038.9, "taker_buy_quote": 63998.03358 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2025, "high": 0.2056, "low": 0.2022, "close": 0.2045, "volume": 403850.5, "close_time": 1768291199999, "quote_volume": 82511.37924, "trades": 1510, "taker_buy_base": 239958.0, "taker_buy_quote": 49034.28345 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2044, "high": 0.2069, "low": 0.2042, "close": 0.2063, "volume": 816023.5, "close_time": 1768305599999, "quote_volume": 167931.6053, "trades": 1534, "taker_buy_base": 377066.9, "taker_buy_quote": 77589.45028 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2063, "high": 0.2142, "low": 0.206, "close": 0.2141, "volume": 2106702.0, "close_time": 1768319999999, "quote_volume": 442722.78639, "trades": 3722, "taker_buy_base": 1283680.0, "taker_buy_quote": 270150.7029 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2142, "high": 0.2184, "low": 0.2142, "close": 0.2166, "volume": 2421752.4, "close_time": 1768334399999, "quote_volume": 523791.2289, "trades": 4199, "taker_buy_base": 1536824.0, "taker_buy_quote": 332655.58588 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2168, "high": 0.2263, "low": 0.2138, "close": 0.2213, "volume": 3089488.2, "close_time": 1768348799999, "quote_volume": 683528.84273, "trades": 4993, "taker_buy_base": 1562992.0, "taker_buy_quote": 345330.61568 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2214, "high": 0.2237, "low": 0.2209, "close": 0.2232, "volume": 1844045.6, "close_time": 1768363199999, "quote_volume": 409650.94928, "trades": 2773, "taker_buy_base": 980595.0, "taker_buy_quote": 218139.30414 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2232, "high": 0.2246, "low": 0.2214, "close": 0.2225, "volume": 1302298.0, "close_time": 1768377599999, "quote_volume": 290411.84816, "trades": 2375, "taker_buy_base": 636317.0, "taker_buy_quote": 141927.78397 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2226, "high": 0.2249, "low": 0.2205, "close": 0.2206, "volume": 1049285.5, "close_time": 1768391999999, "quote_volume": 233908.71114, "trades": 2192, "taker_buy_base": 496998.8, "taker_buy_quote": 110863.54806 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2208, "high": 0.2238, "low": 0.2188, "close": 0.2225, "volume": 1966541.2, "close_time": 1768406399999, "quote_volume": 435863.37506, "trades": 3481, "taker_buy_base": 1088037.2, "taker_buy_quote": 241288.21233 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2226, "high": 0.2248, "low": 0.2154, "close": 0.2196, "volume": 3071742.2, "close_time": 1768420799999, "quote_volume": 677241.73748, "trades": 4881, "taker_buy_base": 1384072.2, "taker_buy_quote": 305573.57152 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2195, "high": 0.2211, "low": 0.2166, "close": 0.2173, "volume": 1197071.0, "close_time": 1768435199999, "quote_volume": 262271.20548, "trades": 2092, "taker_buy_base": 515648.3, "taker_buy_quote": 112939.42976 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2175, "high": 0.2183, "low": 0.211, "close": 0.2114, "volume": 842044.2, "close_time": 1768449599999, "quote_volume": 180964.15188, "trades": 2125, "taker_buy_base": 334599.8, "taker_buy_quote": 72021.46877 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2113, "high": 0.2162, "low": 0.2111, "close": 0.2154, "volume": 969562.7, "close_time": 1768463999999, "quote_volume": 207239.46465, "trades": 1661, "taker_buy_base": 427438.0, "taker_buy_quote": 91218.4335 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2154, "high": 0.2169, "low": 0.2139, "close": 0.2146, "volume": 551416.1, "close_time": 1768478399999, "quote_volume": 118651.81607, "trades": 1405, "taker_buy_base": 322730.9, "taker_buy_quote": 69455.97791 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2146, "high": 0.2188, "low": 0.207, "close": 0.2105, "volume": 1945755.1, "close_time": 1768492799999, "quote_volume": 415474.86164, "trades": 3884, "taker_buy_base": 998772.1, "taker_buy_quote": 213619.13139 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2104, "high": 0.2115, "low": 0.205, "close": 0.2075, "volume": 3005056.0, "close_time": 1768507199999, "quote_volume": 628312.18518, "trades": 3311, "taker_buy_base": 1069693.3, "taker_buy_quote": 223708.41529 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2074, "high": 0.2102, "low": 0.206, "close": 0.21, "volume": 502898.6, "close_time": 1768521599999, "quote_volume": 104620.91236, "trades": 973, "taker_buy_base": 291902.1, "taker_buy_quote": 60759.87342 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2098, "high": 0.2104, "low": 0.207, "close": 0.2074, "volume": 609612.8, "close_time": 1768535999999, "quote_volume": 126970.26493, "trades": 1285, "taker_buy_base": 255767.0, "taker_buy_quote": 53268.28733 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2075, "high": 0.2111, "low": 0.2062, "close": 0.2102, "volume": 2138472.4, "close_time": 1768550399999, "quote_volume": 446922.31667, "trades": 1677, "taker_buy_base": 1464152.6, "taker_buy_quote": 306509.4026 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2102, "high": 0.2109, "low": 0.2088, "close": 0.2096, "volume": 385043.1, "close_time": 1768564799999, "quote_volume": 80786.02303, "trades": 917, "taker_buy_base": 155728.5, "taker_buy_quote": 32698.22344 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2097, "high": 0.2101, "low": 0.2034, "close": 0.2049, "volume": 1594731.5, "close_time": 1768579199999, "quote_volume": 328634.72712, "trades": 2254, "taker_buy_base": 363245.3, "taker_buy_quote": 75350.84685 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2047, "high": 0.2074, "low": 0.2043, "close": 0.2068, "volume": 1058783.0, "close_time": 1768593599999, "quote_volume": 218084.07488, "trades": 1664, "taker_buy_base": 651806.5, "taker_buy_quote": 134373.22677 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2068, "high": 0.2103, "low": 0.2059, "close": 0.2097, "volume": 1720401.1, "close_time": 1768607999999, "quote_volume": 358999.23133, "trades": 1620, "taker_buy_base": 1231095.0, "taker_buy_quote": 256843.23973 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2098, "high": 0.2122, "low": 0.2091, "close": 0.2106, "volume": 557664.6, "close_time": 1768622399999, "quote_volume": 117602.67773, "trades": 1004, "taker_buy_base": 248840.7, "taker_buy_quote": 52496.97353 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2105, "high": 0.2133, "low": 0.2099, "close": 0.213, "volume": 287001.2, "close_time": 1768636799999, "quote_volume": 60770.55356, "trades": 755, "taker_buy_base": 182482.1, "taker_buy_quote": 38619.17921 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2131, "high": 0.2163, "low": 0.213, "close": 0.2134, "volume": 1065433.3, "close_time": 1768651199999, "quote_volume": 228992.00031, "trades": 1673, "taker_buy_base": 516605.4, "taker_buy_quote": 111037.10796 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2133, "high": 0.222, "low": 0.2131, "close": 0.2219, "volume": 878812.7, "close_time": 1768665599999, "quote_volume": 191738.46372, "trades": 1786, "taker_buy_base": 554621.8, "taker_buy_quote": 121041.52948 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.222, "high": 0.224, "low": 0.2186, "close": 0.2193, "volume": 1535158.3, "close_time": 1768679999999, "quote_volume": 339473.6016, "trades": 1759, "taker_buy_base": 639630.1, "taker_buy_quote": 141462.24504 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2194, "high": 0.2199, "low": 0.2142, "close": 0.2166, "volume": 718977.0, "close_time": 1768694399999, "quote_volume": 156082.89775, "trades": 1077, "taker_buy_base": 377091.5, "taker_buy_quote": 81876.70318 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2165, "high": 0.2199, "low": 0.2139, "close": 0.2148, "volume": 817494.8, "close_time": 1768708799999, "quote_volume": 176807.57224, "trades": 1318, "taker_buy_base": 358348.5, "taker_buy_quote": 77766.9386 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2147, "high": 0.2152, "low": 0.2124, "close": 0.2135, "volume": 472756.3, "close_time": 1768723199999, "quote_volume": 101036.26129, "trades": 839, "taker_buy_base": 191724.8, "taker_buy_quote": 40967.97703 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2135, "high": 0.2162, "low": 0.2126, "close": 0.2159, "volume": 728525.3, "close_time": 1768737599999, "quote_volume": 156162.8486, "trades": 1042, "taker_buy_base": 363071.8, "taker_buy_quote": 77901.05997 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.216, "high": 0.2169, "low": 0.2132, "close": 0.2162, "volume": 938915.8, "close_time": 1768751999999, "quote_volume": 202226.81618, "trades": 1498, "taker_buy_base": 465744.9, "taker_buy_quote": 100377.08001 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2162, "high": 0.2204, "low": 0.215, "close": 0.2182, "volume": 1301369.4, "close_time": 1768766399999, "quote_volume": 283902.69392, "trades": 1886, "taker_buy_base": 769976.1, "taker_buy_quote": 168110.66205 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2182, "high": 0.2208, "low": 0.206, "close": 0.2061, "volume": 1538314.6, "close_time": 1768780799999, "quote_volume": 331601.63117, "trades": 2581, "taker_buy_base": 799573.0, "taker_buy_quote": 173100.39395 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2061, "high": 0.2061, "low": 0.185, "close": 0.1931, "volume": 6934414.0, "close_time": 1768795199999, "quote_volume": 1348463.08627, "trades": 7531, "taker_buy_base": 3480709.9, "taker_buy_quote": 677361.46409 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.193, "high": 0.1934, "low": 0.1905, "close": 0.1923, "volume": 1800110.4, "close_time": 1768809599999, "quote_volume": 345253.40723, "trades": 1937, "taker_buy_base": 772537.3, "taker_buy_quote": 148211.01368 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1923, "high": 0.1934, "low": 0.1905, "close": 0.1905, "volume": 1860321.5, "close_time": 1768823999999, "quote_volume": 357514.78908, "trades": 1603, "taker_buy_base": 969158.4, "taker_buy_quote": 186482.79844 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1906, "high": 0.1919, "low": 0.1887, "close": 0.1914, "volume": 2357370.3, "close_time": 1768838399999, "quote_volume": 448096.03895, "trades": 2991, "taker_buy_base": 1033317.2, "taker_buy_quote": 196386.81856 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1912, "high": 0.1971, "low": 0.191, "close": 0.1956, "volume": 1200140.8, "close_time": 1768852799999, "quote_volume": 232911.93393, "trades": 1501, "taker_buy_base": 649852.1, "taker_buy_quote": 126174.05317 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1957, "high": 0.196, "low": 0.191, "close": 0.1933, "volume": 876944.6, "close_time": 1768867199999, "quote_volume": 169709.49925, "trades": 1152, "taker_buy_base": 431845.3, "taker_buy_quote": 83692.17809 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1934, "high": 0.1945, "low": 0.1911, "close": 0.1939, "volume": 973573.2, "close_time": 1768881599999, "quote_volume": 187869.879, "trades": 1586, "taker_buy_base": 554779.9, "taker_buy_quote": 107045.47204 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1937, "high": 0.1942, "low": 0.1897, "close": 0.1899, "volume": 1339074.3, "close_time": 1768895999999, "quote_volume": 257176.1182, "trades": 2128, "taker_buy_base": 559063.7, "taker_buy_quote": 107467.32504 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1899, "high": 0.1931, "low": 0.1872, "close": 0.1889, "volume": 2868991.2, "close_time": 1768910399999, "quote_volume": 543502.47279, "trades": 2592, "taker_buy_base": 1024659.5, "taker_buy_quote": 194413.95041 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.189, "high": 0.1909, "low": 0.1857, "close": 0.1872, "volume": 1932744.5, "close_time": 1768924799999, "quote_volume": 363980.83827, "trades": 2848, "taker_buy_base": 785905.3, "taker_buy_quote": 148286.9528 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1872, "high": 0.1881, "low": 0.1818, "close": 0.1837, "volume": 1715747.9, "close_time": 1768939199999, "quote_volume": 316441.64548, "trades": 2384, "taker_buy_base": 726440.5, "taker_buy_quote": 133825.92629 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1836, "high": 0.1853, "low": 0.1794, "close": 0.1818, "volume": 1217158.0, "close_time": 1768953599999, "quote_volume": 222262.86125, "trades": 2034, "taker_buy_base": 595891.0, "taker_buy_quote": 108944.9236 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1818, "high": 0.1877, "low": 0.1817, "close": 0.1866, "volume": 1117538.3, "close_time": 1768967999999, "quote_volume": 206404.21908, "trades": 1233, "taker_buy_base": 623575.2, "taker_buy_quote": 115319.36719 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1866, "high": 0.1874, "low": 0.1858, "close": 0.1864, "volume": 748887.6, "close_time": 1768982399999, "quote_volume": 139814.97431, "trades": 1207, "taker_buy_base": 498689.9, "taker_buy_quote": 93128.38326 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1863, "high": 0.1867, "low": 0.1819, "close": 0.1823, "volume": 463704.0, "close_time": 1768996799999, "quote_volume": 85560.79747, "trades": 811, "taker_buy_base": 267593.5, "taker_buy_quote": 49418.95719 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1823, "high": 0.19, "low": 0.1791, "close": 0.19, "volume": 2963361.4, "close_time": 1769011199999, "quote_volume": 546501.3656, "trades": 3928, "taker_buy_base": 1669677.5, "taker_buy_quote": 308797.43601 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.19, "high": 0.1903, "low": 0.1793, "close": 0.1901, "volume": 3146658.8, "close_time": 1769025599999, "quote_volume": 581115.94554, "trades": 5156, "taker_buy_base": 1527363.1, "taker_buy_quote": 282033.00932 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1901, "high": 0.1903, "low": 0.1839, "close": 0.1849, "volume": 1533669.0, "close_time": 1769039999999, "quote_volume": 287127.92299, "trades": 2291, "taker_buy_base": 723650.7, "taker_buy_quote": 135688.43995 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.185, "high": 0.1886, "low": 0.185, "close": 0.1862, "volume": 781214.8, "close_time": 1769054399999, "quote_volume": 145825.95618, "trades": 1271, "taker_buy_base": 484324.3, "taker_buy_quote": 90372.703 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1861, "high": 0.1866, "low": 0.1797, "close": 0.1799, "volume": 1266625.6, "close_time": 1769068799999, "quote_volume": 231476.11052, "trades": 1958, "taker_buy_base": 550792.7, "taker_buy_quote": 100688.68446 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.18, "high": 0.183, "low": 0.1788, "close": 0.1806, "volume": 1305647.4, "close_time": 1769083199999, "quote_volume": 236232.89317, "trades": 1201, "taker_buy_base": 660404.3, "taker_buy_quote": 119532.8342 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1804, "high": 0.1806, "low": 0.1748, "close": 0.1768, "volume": 1101537.5, "close_time": 1769097599999, "quote_volume": 196395.9985, "trades": 1900, "taker_buy_base": 447055.2, "taker_buy_quote": 79631.29844 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1769, "high": 0.18, "low": 0.1761, "close": 0.1773, "volume": 1314094.1, "close_time": 1769111999999, "quote_volume": 233937.36354, "trades": 2068, "taker_buy_base": 709635.2, "taker_buy_quote": 126387.99509 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1754, "close": 0.1774, "volume": 1611782.4, "close_time": 1769126399999, "quote_volume": 284171.49704, "trades": 1354, "taker_buy_base": 593407.9, "taker_buy_quote": 104747.99515 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1776, "high": 0.1799, "low": 0.1766, "close": 0.1795, "volume": 602627.2, "close_time": 1769140799999, "quote_volume": 107278.41712, "trades": 878, "taker_buy_base": 371113.8, "taker_buy_quote": 66066.51056 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1795, "high": 0.1813, "low": 0.178, "close": 0.1789, "volume": 734452.9, "close_time": 1769155199999, "quote_volume": 131763.09801, "trades": 1096, "taker_buy_base": 359232.9, "taker_buy_quote": 64514.02439 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1789, "high": 0.1796, "low": 0.1768, "close": 0.1778, "volume": 624154.0, "close_time": 1769169599999, "quote_volume": 110979.94387, "trades": 862, "taker_buy_base": 285779.8, "taker_buy_quote": 50860.07781 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1778, "high": 0.1786, "low": 0.1731, "close": 0.178, "volume": 1743344.8, "close_time": 1769183999999, "quote_volume": 306870.28304, "trades": 2155, "taker_buy_base": 805036.4, "taker_buy_quote": 141890.29552 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.178, "high": 0.1824, "low": 0.1762, "close": 0.1774, "volume": 2016200.8, "close_time": 1769198399999, "quote_volume": 362122.26647, "trades": 2503, "taker_buy_base": 857389.0, "taker_buy_quote": 154172.83199 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1774, "high": 0.1779, "low": 0.1751, "close": 0.1767, "volume": 774505.0, "close_time": 1769212799999, "quote_volume": 136718.53929, "trades": 960, "taker_buy_base": 322084.1, "taker_buy_quote": 56906.03615 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1766, "high": 0.1797, "low": 0.1762, "close": 0.1794, "volume": 429840.5, "close_time": 1769227199999, "quote_volume": 76488.8441, "trades": 565, "taker_buy_base": 241990.3, "taker_buy_quote": 43074.76749 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1795, "high": 0.181, "low": 0.1774, "close": 0.1774, "volume": 1188928.7, "close_time": 1769241599999, "quote_volume": 212944.01851, "trades": 1041, "taker_buy_base": 509491.3, "taker_buy_quote": 91342.67446 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1774, "high": 0.1782, "low": 0.1766, "close": 0.1778, "volume": 564413.0, "close_time": 1769255999999, "quote_volume": 100141.11761, "trades": 708, "taker_buy_base": 244239.4, "taker_buy_quote": 43331.77572 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1778, "high": 0.1782, "low": 0.1758, "close": 0.176, "volume": 572230.0, "close_time": 1769270399999, "quote_volume": 101414.32912, "trades": 1069, "taker_buy_base": 272479.1, "taker_buy_quote": 48338.99445 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.176, "high": 0.1766, "low": 0.1751, "close": 0.1755, "volume": 579303.3, "close_time": 1769284799999, "quote_volume": 101833.28249, "trades": 789, "taker_buy_base": 276919.3, "taker_buy_quote": 48674.5603 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1754, "high": 0.1771, "low": 0.1754, "close": 0.1762, "volume": 540450.1, "close_time": 1769299199999, "quote_volume": 95347.31382, "trades": 566, "taker_buy_base": 315771.3, "taker_buy_quote": 55711.48793 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1761, "high": 0.177, "low": 0.1741, "close": 0.1748, "volume": 565818.1, "close_time": 1769313599999, "quote_volume": 99364.27296, "trades": 836, "taker_buy_base": 291730.5, "taker_buy_quote": 51248.68709 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1736, "close": 0.1748, "volume": 623591.9, "close_time": 1769327999999, "quote_volume": 108808.84015, "trades": 930, "taker_buy_base": 290063.2, "taker_buy_quote": 50626.57421 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1747, "high": 0.1769, "low": 0.1732, "close": 0.175, "volume": 1205287.9, "close_time": 1769342399999, "quote_volume": 211103.79502, "trades": 1316, "taker_buy_base": 687738.3, "taker_buy_quote": 120605.48805 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.175, "high": 0.175, "low": 0.1722, "close": 0.1732, "volume": 828661.3, "close_time": 1769356799999, "quote_volume": 143834.88417, "trades": 1288, "taker_buy_base": 275897.6, "taker_buy_quote": 47868.09159 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.173, "high": 0.173, "low": 0.1631, "close": 0.1642, "volume": 4354685.1, "close_time": 1769371199999, "quote_volume": 730896.43105, "trades": 4524, "taker_buy_base": 1991012.5, "taker_buy_quote": 334066.67375 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1643, "high": 0.1674, "low": 0.1642, "close": 0.1671, "volume": 1498455.9, "close_time": 1769385599999, "quote_volume": 248458.83952, "trades": 1846, "taker_buy_base": 726127.5, "taker_buy_quote": 120374.92031 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1671, "high": 0.1712, "low": 0.1669, "close": 0.1684, "volume": 1450354.8, "close_time": 1769399999999, "quote_volume": 245097.78803, "trades": 1404, "taker_buy_base": 819592.3, "taker_buy_quote": 138752.59245 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1685, "high": 0.1716, "low": 0.1685, "close": 0.1708, "volume": 862863.2, "close_time": 1769414399999, "quote_volume": 146977.09862, "trades": 1536, "taker_buy_base": 473115.5, "taker_buy_quote": 80572.63068 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1709, "high": 0.1725, "low": 0.1693, "close": 0.1703, "volume": 1119941.6, "close_time": 1769428799999, "quote_volume": 191169.97667, "trades": 2504, "taker_buy_base": 481465.9, "taker_buy_quote": 82208.22064 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1704, "high": 0.1732, "low": 0.169, "close": 0.1702, "volume": 1897551.9, "close_time": 1769443199999, "quote_volume": 324172.88393, "trades": 2528, "taker_buy_base": 1107806.8, "taker_buy_quote": 189308.68837 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1681, "close": 0.1696, "volume": 1996878.2, "close_time": 1769457599999, "quote_volume": 338979.05197, "trades": 2879, "taker_buy_base": 1002350.7, "taker_buy_quote": 170249.01749 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1695, "high": 0.1715, "low": 0.1686, "close": 0.1701, "volume": 882827.4, "close_time": 1769471999999, "quote_volume": 150149.73252, "trades": 1291, "taker_buy_base": 510659.9, "taker_buy_quote": 86845.522 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1699, "high": 0.1714, "low": 0.1694, "close": 0.1699, "volume": 608221.5, "close_time": 1769486399999, "quote_volume": 103631.06055, "trades": 982, "taker_buy_base": 299942.3, "taker_buy_quote": 51125.66875 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1698, "high": 0.1712, "low": 0.1687, "close": 0.169, "volume": 444133.0, "close_time": 1769500799999, "quote_volume": 75308.57862, "trades": 691, "taker_buy_base": 272044.3, "taker_buy_quote": 46142.45141 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1692, "high": 0.1696, "low": 0.1674, "close": 0.1678, "volume": 676239.5, "close_time": 1769515199999, "quote_volume": 113683.48063, "trades": 1145, "taker_buy_base": 260355.1, "taker_buy_quote": 43749.68398 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1678, "high": 0.1691, "low": 0.1666, "close": 0.169, "volume": 1045257.0, "close_time": 1769529599999, "quote_volume": 175341.62518, "trades": 1443, "taker_buy_base": 496654.6, "taker_buy_quote": 83379.35069 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1691, "high": 0.1717, "low": 0.1663, "close": 0.1701, "volume": 1691347.5, "close_time": 1769543999999, "quote_volume": 285817.92431, "trades": 2361, "taker_buy_base": 887558.7, "taker_buy_quote": 150152.649 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1701, "high": 0.1729, "low": 0.1701, "close": 0.1714, "volume": 1132860.9, "close_time": 1769558399999, "quote_volume": 194464.90975, "trades": 1602, "taker_buy_base": 667835.7, "taker_buy_quote": 114642.51069 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1715, "high": 0.1719, "low": 0.1702, "close": 0.1706, "volume": 852533.7, "close_time": 1769572799999, "quote_volume": 145693.49777, "trades": 1305, "taker_buy_base": 338868.8, "taker_buy_quote": 57896.52133 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1705, "high": 0.1716, "low": 0.1698, "close": 0.171, "volume": 843935.0, "close_time": 1769587199999, "quote_volume": 143966.09163, "trades": 1012, "taker_buy_base": 436598.2, "taker_buy_quote": 74502.60677 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1711, "high": 0.1725, "low": 0.1696, "close": 0.1723, "volume": 1021818.1, "close_time": 1769601599999, "quote_volume": 174551.57891, "trades": 1547, "taker_buy_base": 534535.2, "taker_buy_quote": 91323.57653 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1682, "close": 0.1686, "volume": 1397554.3, "close_time": 1769615999999, "quote_volume": 237969.56273, "trades": 2473, "taker_buy_base": 641801.4, "taker_buy_quote": 109321.59115 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1686, "high": 0.17, "low": 0.1668, "close": 0.1697, "volume": 1262714.8, "close_time": 1769630399999, "quote_volume": 212393.29312, "trades": 1987, "taker_buy_base": 584818.1, "taker_buy_quote": 98410.02496 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1696, "high": 0.1729, "low": 0.1685, "close": 0.1714, "volume": 1825953.5, "close_time": 1769644799999, "quote_volume": 312275.52161, "trades": 2772, "taker_buy_base": 916721.5, "taker_buy_quote": 156779.718 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1716, "high": 0.1722, "low": 0.1654, "close": 0.1662, "volume": 1777847.5, "close_time": 1769659199999, "quote_volume": 299221.89549, "trades": 3052, "taker_buy_base": 771802.3, "taker_buy_quote": 129905.18436 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1661, "high": 0.1672, "low": 0.1647, "close": 0.1662, "volume": 838766.3, "close_time": 1769673599999, "quote_volume": 139296.10242, "trades": 1408, "taker_buy_base": 398169.8, "taker_buy_quote": 66121.19689 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1629, "close": 0.1634, "volume": 1342711.5, "close_time": 1769687999999, "quote_volume": 220790.237, "trades": 1563, "taker_buy_base": 566304.5, "taker_buy_quote": 93222.94931 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1634, "high": 0.1645, "low": 0.1541, "close": 0.1573, "volume": 5282433.0, "close_time": 1769702399999, "quote_volume": 836620.52819, "trades": 5848, "taker_buy_base": 2570611.0, "taker_buy_quote": 406472.60251 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1572, "high": 0.1609, "low": 0.1539, "close": 0.1559, "volume": 4594083.4, "close_time": 1769716799999, "quote_volume": 720782.71566, "trades": 5741, "taker_buy_base": 2208602.8, "taker_buy_quote": 346523.57246 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1559, "high": 0.1591, "low": 0.1556, "close": 0.1582, "volume": 1571408.8, "close_time": 1769731199999, "quote_volume": 248013.24026, "trades": 3088, "taker_buy_base": 808465.8, "taker_buy_quote": 127733.80605 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1582, "high": 0.1591, "low": 0.1521, "close": 0.1533, "volume": 5342562.7, "close_time": 1769745599999, "quote_volume": 827484.91224, "trades": 8976, "taker_buy_base": 2248824.2, "taker_buy_quote": 348315.47085 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1534, "high": 0.1557, "low": 0.1506, "close": 0.1544, "volume": 2319535.7, "close_time": 1769759999999, "quote_volume": 356461.25264, "trades": 4559, "taker_buy_base": 957097.4, "taker_buy_quote": 147273.54543 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1543, "high": 0.1571, "low": 0.1528, "close": 0.1564, "volume": 1831959.7, "close_time": 1769774399999, "quote_volume": 282939.32408, "trades": 2494, "taker_buy_base": 1127950.9, "taker_buy_quote": 174534.02372 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1521, "close": 0.1544, "volume": 3569889.5, "close_time": 1769788799999, "quote_volume": 552180.03798, "trades": 5168, "taker_buy_base": 1857316.5, "taker_buy_quote": 287330.41572 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1543, "high": 0.1576, "low": 0.1507, "close": 0.1564, "volume": 4109603.8, "close_time": 1769803199999, "quote_volume": 637636.91103, "trades": 8342, "taker_buy_base": 1848676.8, "taker_buy_quote": 286959.72069 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1563, "high": 0.1563, "low": 0.153, "close": 0.155, "volume": 2846813.4, "close_time": 1769817599999, "quote_volume": 439792.40474, "trades": 3076, "taker_buy_base": 1559471.9, "taker_buy_quote": 241066.73073 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1535, "close": 0.1539, "volume": 813701.0, "close_time": 1769831999999, "quote_volume": 125692.40344, "trades": 1526, "taker_buy_base": 419987.2, "taker_buy_quote": 64853.40644 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.154, "high": 0.1546, "low": 0.1512, "close": 0.1524, "volume": 1421057.3, "close_time": 1769846399999, "quote_volume": 217541.19412, "trades": 2263, "taker_buy_base": 618389.0, "taker_buy_quote": 94669.70578 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1524, "high": 0.1525, "low": 0.1486, "close": 0.1494, "volume": 2323073.5, "close_time": 1769860799999, "quote_volume": 348971.13133, "trades": 3341, "taker_buy_base": 995259.1, "taker_buy_quote": 149508.92251 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1493, "high": 0.1494, "low": 0.1383, "close": 0.1415, "volume": 8423337.9, "close_time": 1769875199999, "quote_volume": 1206501.91202, "trades": 9137, "taker_buy_base": 3992781.8, "taker_buy_quote": 570360.95604 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1415, "high": 0.1437, "low": 0.1255, "close": 0.1349, "volume": 14712373.8, "close_time": 1769889599999, "quote_volume": 1992877.90907, "trades": 15074, "taker_buy_base": 7325285.2, "taker_buy_quote": 991305.19222 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1349, "high": 0.1409, "low": 0.1338, "close": 0.14, "volume": 2562799.5, "close_time": 1769903999999, "quote_volume": 351288.39578, "trades": 3351, "taker_buy_base": 1290649.7, "taker_buy_quote": 177415.47626 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1399, "high": 0.1415, "low": 0.1388, "close": 0.1413, "volume": 2293069.7, "close_time": 1769918399999, "quote_volume": 322212.66797, "trades": 3136, "taker_buy_base": 1069407.2, "taker_buy_quote": 150322.42419 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1413, "high": 0.1419, "low": 0.1389, "close": 0.1399, "volume": 1533269.0, "close_time": 1769932799999, "quote_volume": 215301.63717, "trades": 2021, "taker_buy_base": 673596.6, "taker_buy_quote": 94623.35318 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.14, "high": 0.1415, "low": 0.1379, "close": 0.1392, "volume": 1968393.8, "close_time": 1769947199999, "quote_volume": 274923.23362, "trades": 2418, "taker_buy_base": 720715.1, "taker_buy_quote": 100731.70349 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1393, "high": 0.1399, "low": 0.1345, "close": 0.1363, "volume": 4596371.3, "close_time": 1769961599999, "quote_volume": 629860.22935, "trades": 5868, "taker_buy_base": 1651371.1, "taker_buy_quote": 226726.72907 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1362, "high": 0.14, "low": 0.1352, "close": 0.1368, "volume": 4236503.0, "close_time": 1769975999999, "quote_volume": 581913.71968, "trades": 6457, "taker_buy_base": 1853093.8, "taker_buy_quote": 254900.16941 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1368, "high": 0.1383, "low": 0.1314, "close": 0.1351, "volume": 6188397.0, "close_time": 1769990399999, "quote_volume": 837342.08119, "trades": 8136, "taker_buy_base": 2829455.7, "taker_buy_quote": 382998.87381 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1352, "high": 0.1385, "low": 0.1301, "close": 0.135, "volume": 9357125.4, "close_time": 1770004799999, "quote_volume": 1266354.697, "trades": 12863, "taker_buy_base": 4290066.4, "taker_buy_quote": 580869.1279 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.135, "high": 0.1363, "low": 0.1285, "close": 0.1328, "volume": 5557778.5, "close_time": 1770019199999, "quote_volume": 733385.522, "trades": 9561, "taker_buy_base": 2639063.0, "taker_buy_quote": 348643.78122 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1329, "high": 0.1362, "low": 0.1329, "close": 0.1355, "volume": 3215815.8, "close_time": 1770033599999, "quote_volume": 434502.57012, "trades": 4417, "taker_buy_base": 1541263.7, "taker_buy_quote": 208158.63349 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1356, "high": 0.1407, "low": 0.1354, "close": 0.1392, "volume": 4259336.5, "close_time": 1770047999999, "quote_volume": 585262.74691, "trades": 4875, "taker_buy_base": 2260744.0, "taker_buy_quote": 310712.50735 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1392, "high": 0.14, "low": 0.1372, "close": 0.1372, "volume": 1640956.8, "close_time": 1770062399999, "quote_volume": 227386.56073, "trades": 1741, "taker_buy_base": 788698.8, "taker_buy_quote": 109344.96543 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1371, "high": 0.138, "low": 0.1365, "close": 0.1371, "volume": 906144.1, "close_time": 1770076799999, "quote_volume": 124454.1435, "trades": 1363, "taker_buy_base": 404560.1, "taker_buy_quote": 55578.05719 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1337, "close": 0.1367, "volume": 1944049.3, "close_time": 1770091199999, "quote_volume": 263920.29311, "trades": 3219, "taker_buy_base": 877690.4, "taker_buy_quote": 119198.54655 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1366, "high": 0.1378, "low": 0.1352, "close": 0.1364, "volume": 2538704.3, "close_time": 1770105599999, "quote_volume": 346542.12538, "trades": 3118, "taker_buy_base": 1060296.0, "taker_buy_quote": 144763.37529 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1339, "close": 0.1355, "volume": 2432306.6, "close_time": 1770119999999, "quote_volume": 329110.09911, "trades": 3180, "taker_buy_base": 1178992.5, "taker_buy_quote": 159571.66249 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1355, "high": 0.1371, "low": 0.133, "close": 0.1339, "volume": 5654964.0, "close_time": 1770134399999, "quote_volume": 763567.26936, "trades": 5980, "taker_buy_base": 2750637.0, "taker_buy_quote": 371708.15413 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1241, "close": 0.1294, "volume": 12829880.7, "close_time": 1770148799999, "quote_volume": 1647709.92263, "trades": 12930, "taker_buy_base": 5824898.0, "taker_buy_quote": 747513.7788 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1294, "high": 0.1357, "low": 0.1276, "close": 0.1302, "volume": 6823738.9, "close_time": 1770163199999, "quote_volume": 902077.57958, "trades": 6635, "taker_buy_base": 3871674.1, "taker_buy_quote": 511512.64792 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1302, "high": 0.1342, "low": 0.1295, "close": 0.1337, "volume": 2463360.4, "close_time": 1770177599999, "quote_volume": 326108.72596, "trades": 2708, "taker_buy_base": 1449438.3, "taker_buy_quote": 192089.72823 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1336, "high": 0.1348, "low": 0.1327, "close": 0.1345, "volume": 2308604.3, "close_time": 1770191999999, "quote_volume": 309424.1011, "trades": 2154, "taker_buy_base": 1322629.9, "taker_buy_quote": 177289.30609 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1346, "high": 0.1363, "low": 0.1338, "close": 0.1353, "volume": 2229235.6, "close_time": 1770206399999, "quote_volume": 300870.26564, "trades": 2354, "taker_buy_base": 1089626.6, "taker_buy_quote": 147162.87001 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1353, "high": 0.1361, "low": 0.1295, "close": 0.1309, "volume": 4791038.0, "close_time": 1770220799999, "quote_volume": 636323.73509, "trades": 5417, "taker_buy_base": 2186632.1, "taker_buy_quote": 290357.91803 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1308, "high": 0.1331, "low": 0.1282, "close": 0.1328, "volume": 9768832.7, "close_time": 1770235199999, "quote_volume": 1275943.98888, "trades": 11306, "taker_buy_base": 5051797.4, "taker_buy_quote": 660105.33102 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1261, "close": 0.1281, "volume": 7224187.0, "close_time": 1770249599999, "quote_volume": 929000.63863, "trades": 6108, "taker_buy_base": 3698055.1, "taker_buy_quote": 475558.16792 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1281, "high": 0.1295, "low": 0.1249, "close": 0.1252, "volume": 3627431.4, "close_time": 1770263999999, "quote_volume": 461708.04921, "trades": 4528, "taker_buy_base": 1566534.4, "taker_buy_quote": 199199.52391 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1252, "high": 0.1266, "low": 0.1234, "close": 0.1246, "volume": 3987969.5, "close_time": 1770278399999, "quote_volume": 498490.74277, "trades": 4996, "taker_buy_base": 2091483.9, "taker_buy_quote": 261475.49579 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1246, "high": 0.1278, "low": 0.1211, "close": 0.123, "volume": 4925706.0, "close_time": 1770292799999, "quote_volume": 611575.2483, "trades": 5003, "taker_buy_base": 2588535.5, "taker_buy_quote": 321849.38916 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.123, "high": 0.1249, "low": 0.1134, "close": 0.1159, "volume": 15652292.3, "close_time": 1770307199999, "quote_volume": 1873746.78531, "trades": 12477, "taker_buy_base": 7353847.7, "taker_buy_quote": 879757.25505 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.116, "high": 0.1185, "low": 0.1117, "close": 0.1123, "volume": 16356498.4, "close_time": 1770321599999, "quote_volume": 1871618.38732, "trades": 10606, "taker_buy_base": 8448858.5, "taker_buy_quote": 967562.99794 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1124, "high": 0.1133, "low": 0.1059, "close": 0.1075, "volume": 26233561.9, "close_time": 1770335999999, "quote_volume": 2859732.18155, "trades": 16038, "taker_buy_base": 13182510.0, "taker_buy_quote": 1437698.05402 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1076, "high": 0.1112, "low": 0.0941, "close": 0.1075, "volume": 26058291.6, "close_time": 1770350399999, "quote_volume": 2686823.297, "trades": 18421, "taker_buy_base": 12943650.9, "taker_buy_quote": 1337308.83499 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1076, "high": 0.1116, "low": 0.1071, "close": 0.1076, "volume": 4995119.7, "close_time": 1770364799999, "quote_volume": 545333.52512, "trades": 5667, "taker_buy_base": 2838492.4, "taker_buy_quote": 310172.50773 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1077, "high": 0.1122, "low": 0.1067, "close": 0.1117, "volume": 4615303.2, "close_time": 1770379199999, "quote_volume": 506842.81331, "trades": 4219, "taker_buy_base": 2991531.8, "taker_buy_quote": 329106.03003 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1116, "high": 0.116, "low": 0.1108, "close": 0.1158, "volume": 5156265.4, "close_time": 1770393599999, "quote_volume": 582982.59115, "trades": 6025, "taker_buy_base": 2535238.4, "taker_buy_quote": 286776.33308 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1157, "high": 0.1219, "low": 0.1152, "close": 0.1193, "volume": 5603188.2, "close_time": 1770407999999, "quote_volume": 666004.72982, "trades": 5855, "taker_buy_base": 2995958.1, "taker_buy_quote": 356511.9936 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1192, "high": 0.1215, "low": 0.1178, "close": 0.1202, "volume": 3107771.3, "close_time": 1770422399999, "quote_volume": 370878.84639, "trades": 3183, "taker_buy_base": 1620511.4, "taker_buy_quote": 193420.73186 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1201, "high": 0.121, "low": 0.1186, "close": 0.1208, "volume": 1966440.6, "close_time": 1770436799999, "quote_volume": 235432.53322, "trades": 2267, "taker_buy_base": 986660.8, "taker_buy_quote": 118154.15398 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1149, "close": 0.1162, "volume": 3262288.2, "close_time": 1770451199999, "quote_volume": 386477.08234, "trades": 3416, "taker_buy_base": 1349448.4, "taker_buy_quote": 160031.14005 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.116, "high": 0.117, "low": 0.1156, "close": 0.1169, "volume": 2356994.7, "close_time": 1770465599999, "quote_volume": 274134.90105, "trades": 3105, "taker_buy_base": 1133805.8, "taker_buy_quote": 131893.48423 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1168, "high": 0.1212, "low": 0.1168, "close": 0.1198, "volume": 3917615.9, "close_time": 1770479999999, "quote_volume": 466740.93619, "trades": 4106, "taker_buy_base": 2053514.5, "taker_buy_quote": 244706.1571 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1199, "high": 0.1316, "low": 0.1194, "close": 0.1205, "volume": 8222802.5, "close_time": 1770494399999, "quote_volume": 1000078.85799, "trades": 6172, "taker_buy_base": 4301411.1, "taker_buy_quote": 523296.15222 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1194, "close": 0.1199, "volume": 1753353.7, "close_time": 1770508799999, "quote_volume": 211353.58426, "trades": 1657, "taker_buy_base": 906082.6, "taker_buy_quote": 109250.40588 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.12, "high": 0.1203, "low": 0.1184, "close": 0.1185, "volume": 1403346.8, "close_time": 1770523199999, "quote_volume": 167645.66028, "trades": 1709, "taker_buy_base": 678403.1, "taker_buy_quote": 81019.27812 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1185, "high": 0.119, "low": 0.1172, "close": 0.118, "volume": 1528791.1, "close_time": 1770537599999, "quote_volume": 180600.64744, "trades": 1866, "taker_buy_base": 756933.9, "taker_buy_quote": 89385.22996 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.118, "high": 0.1198, "low": 0.1173, "close": 0.1195, "volume": 2843678.2, "close_time": 1770551999999, "quote_volume": 337446.1521, "trades": 3741, "taker_buy_base": 1353889.0, "taker_buy_quote": 160710.30153 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1174, "close": 0.1177, "volume": 3055292.0, "close_time": 1770566399999, "quote_volume": 363135.56226, "trades": 3147, "taker_buy_base": 1240834.5, "taker_buy_quote": 147466.67976 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1177, "high": 0.118, "low": 0.1148, "close": 0.1176, "volume": 2965436.1, "close_time": 1770580799999, "quote_volume": 346023.24874, "trades": 2884, "taker_buy_base": 1370618.0, "taker_buy_quote": 159975.65939 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1176, "high": 0.1192, "low": 0.1153, "close": 0.1164, "volume": 2270757.0, "close_time": 1770595199999, "quote_volume": 265002.24166, "trades": 2527, "taker_buy_base": 1024804.2, "taker_buy_quote": 119676.50875 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1164, "high": 0.1178, "low": 0.1155, "close": 0.1175, "volume": 2595456.2, "close_time": 1770609599999, "quote_volume": 302321.84462, "trades": 2589, "taker_buy_base": 1468392.8, "taker_buy_quote": 171104.41962 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1138, "close": 0.1139, "volume": 2541693.9, "close_time": 1770623999999, "quote_volume": 293890.35874, "trades": 2382, "taker_buy_base": 1049739.3, "taker_buy_quote": 121419.52125 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.114, "high": 0.1141, "low": 0.1093, "close": 0.1102, "volume": 3977466.8, "close_time": 1770638399999, "quote_volume": 442688.20608, "trades": 4387, "taker_buy_base": 1968093.7, "taker_buy_quote": 219121.87071 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1102, "high": 0.1112, "low": 0.108, "close": 0.111, "volume": 3122207.4, "close_time": 1770652799999, "quote_volume": 342529.87183, "trades": 3409, "taker_buy_base": 1429940.8, "taker_buy_quote": 156798.46135 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.111, "high": 0.1155, "low": 0.1101, "close": 0.1139, "volume": 4974692.1, "close_time": 1770667199999, "quote_volume": 563425.30119, "trades": 3622, "taker_buy_base": 2239769.7, "taker_buy_quote": 254179.2316 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1114, "close": 0.1131, "volume": 2097687.6, "close_time": 1770681599999, "quote_volume": 236996.40231, "trades": 1725, "taker_buy_base": 1067940.9, "taker_buy_quote": 120616.33365 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1097, "close": 0.1101, "volume": 2909145.8, "close_time": 1770695999999, "quote_volume": 325365.79702, "trades": 2279, "taker_buy_base": 1300452.3, "taker_buy_quote": 145562.06977 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1079, "close": 0.1093, "volume": 3434567.5, "close_time": 1770710399999, "quote_volume": 376528.43943, "trades": 2821, "taker_buy_base": 1574585.4, "taker_buy_quote": 172544.90736 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1094, "high": 0.11, "low": 0.1084, "close": 0.1085, "volume": 2388093.3, "close_time": 1770724799999, "quote_volume": 260812.53968, "trades": 2045, "taker_buy_base": 1217483.5, "taker_buy_quote": 132990.24455 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1086, "high": 0.112, "low": 0.1085, "close": 0.1113, "volume": 2992159.6, "close_time": 1770739199999, "quote_volume": 329712.33948, "trades": 3482, "taker_buy_base": 1373078.8, "taker_buy_quote": 151070.40226 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1084, "close": 0.1094, "volume": 2893615.5, "close_time": 1770753599999, "quote_volume": 318293.76188, "trades": 2611, "taker_buy_base": 1264534.3, "taker_buy_quote": 139166.40802 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1087, "close": 0.1099, "volume": 1818659.3, "close_time": 1770767999999, "quote_volume": 199050.61936, "trades": 1512, "taker_buy_base": 873728.1, "taker_buy_quote": 95654.0566 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1099, "high": 0.1115, "low": 0.1092, "close": 0.1103, "volume": 1984177.5, "close_time": 1770782399999, "quote_volume": 219239.77284, "trades": 1388, "taker_buy_base": 922151.5, "taker_buy_quote": 101878.70008 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1066, "close": 0.1071, "volume": 4133216.3, "close_time": 1770796799999, "quote_volume": 445729.35765, "trades": 3127, "taker_buy_base": 1728811.1, "taker_buy_quote": 186516.02618 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.107, "high": 0.1073, "low": 0.1058, "close": 0.1071, "volume": 2500938.2, "close_time": 1770811199999, "quote_volume": 266642.02772, "trades": 2022, "taker_buy_base": 1235810.8, "taker_buy_quote": 131800.48914 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1072, "high": 0.1128, "low": 0.1049, "close": 0.1068, "volume": 7312329.3, "close_time": 1770825599999, "quote_volume": 795059.25032, "trades": 5922, "taker_buy_base": 3668414.6, "taker_buy_quote": 399422.59082 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1069, "high": 0.109, "low": 0.1058, "close": 0.1076, "volume": 4949260.3, "close_time": 1770839999999, "quote_volume": 532310.99246, "trades": 4707, "taker_buy_base": 2294670.9, "taker_buy_quote": 247004.46752 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1076, "high": 0.1103, "low": 0.107, "close": 0.1082, "volume": 4182794.8, "close_time": 1770854399999, "quote_volume": 454651.42287, "trades": 2888, "taker_buy_base": 1729250.2, "taker_buy_quote": 188045.63947 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1083, "high": 0.1104, "low": 0.1083, "close": 0.1103, "volume": 4056052.0, "close_time": 1770868799999, "quote_volume": 444427.4547, "trades": 3150, "taker_buy_base": 2004964.3, "taker_buy_quote": 219812.14585 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1102, "high": 0.1123, "low": 0.1101, "close": 0.1122, "volume": 3432912.1, "close_time": 1770883199999, "quote_volume": 381864.41894, "trades": 3737, "taker_buy_base": 1707937.9, "taker_buy_quote": 189989.27285 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1122, "high": 0.1131, "low": 0.1106, "close": 0.1121, "volume": 2700051.0, "close_time": 1770897599999, "quote_volume": 301861.97962, "trades": 2264, "taker_buy_base": 1242272.1, "taker_buy_quote": 138900.47567 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.112, "high": 0.1122, "low": 0.1094, "close": 0.1103, "volume": 3530827.7, "close_time": 1770911999999, "quote_volume": 390518.94768, "trades": 2954, "taker_buy_base": 1736341.7, "taker_buy_quote": 192173.47928 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1104, "high": 0.1117, "low": 0.108, "close": 0.1098, "volume": 3481790.9, "close_time": 1770926399999, "quote_volume": 380348.29408, "trades": 3579, "taker_buy_base": 1545563.0, "taker_buy_quote": 168785.47703 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1099, "high": 0.1118, "low": 0.1085, "close": 0.1116, "volume": 2066461.4, "close_time": 1770940799999, "quote_volume": 227850.31723, "trades": 1425, "taker_buy_base": 1112929.0, "taker_buy_quote": 122600.73125 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1091, "close": 0.1095, "volume": 2090866.0, "close_time": 1770955199999, "quote_volume": 230193.07909, "trades": 1433, "taker_buy_base": 895376.6, "taker_buy_quote": 98490.24741 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1083, "close": 0.11, "volume": 754372.3, "close_time": 1770969599999, "quote_volume": 82485.91354, "trades": 791, "taker_buy_base": 355023.1, "taker_buy_quote": 38832.28156 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1099, "high": 0.1117, "low": 0.1099, "close": 0.1107, "volume": 1283538.1, "close_time": 1770983999999, "quote_volume": 142192.38578, "trades": 1137, "taker_buy_base": 682866.4, "taker_buy_quote": 75631.81987 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1106, "high": 0.1154, "low": 0.1098, "close": 0.113, "volume": 2539515.8, "close_time": 1770998399999, "quote_volume": 284183.45786, "trades": 1657, "taker_buy_base": 1383567.6, "taker_buy_quote": 154847.64106 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1132, "high": 0.1162, "low": 0.1129, "close": 0.1156, "volume": 1751905.9, "close_time": 1771012799999, "quote_volume": 201455.69123, "trades": 1054, "taker_buy_base": 970081.7, "taker_buy_quote": 111715.49303 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1156, "high": 0.1166, "low": 0.1152, "close": 0.1154, "volume": 719822.1, "close_time": 1771027199999, "quote_volume": 83345.84444, "trades": 501, "taker_buy_base": 366871.5, "taker_buy_quote": 42483.14098 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1154, "high": 0.1166, "low": 0.1149, "close": 0.1161, "volume": 984646.5, "close_time": 1771041599999, "quote_volume": 114040.6373, "trades": 606, "taker_buy_base": 647184.7, "taker_buy_quote": 74932.54266 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1152, "close": 0.1161, "volume": 614958.1, "close_time": 1771055999999, "quote_volume": 71273.06002, "trades": 466, "taker_buy_base": 269285.1, "taker_buy_quote": 31213.59854 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1161, "high": 0.1193, "low": 0.116, "close": 0.119, "volume": 1215545.3, "close_time": 1771070399999, "quote_volume": 142991.79832, "trades": 1018, "taker_buy_base": 583749.2, "taker_buy_quote": 68787.91488 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.119, "high": 0.1197, "low": 0.1172, "close": 0.1195, "volume": 1003211.5, "close_time": 1771084799999, "quote_volume": 118938.66477, "trades": 828, "taker_buy_base": 472207.7, "taker_buy_quote": 55995.31607 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1196, "high": 0.122, "low": 0.1185, "close": 0.1218, "volume": 1283939.2, "close_time": 1771099199999, "quote_volume": 154476.34982, "trades": 1102, "taker_buy_base": 671737.8, "taker_buy_quote": 80829.83665 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.122, "high": 0.1222, "low": 0.12, "close": 0.1204, "volume": 830377.7, "close_time": 1771113599999, "quote_volume": 100650.31279, "trades": 936, "taker_buy_base": 430707.7, "taker_buy_quote": 52255.92697 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1179, "close": 0.1196, "volume": 2024343.8, "close_time": 1771127999999, "quote_volume": 241354.52237, "trades": 998, "taker_buy_base": 832627.8, "taker_buy_quote": 99487.96982 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1198, "high": 0.1214, "low": 0.1194, "close": 0.1208, "volume": 1376585.0, "close_time": 1771142399999, "quote_volume": 165581.68624, "trades": 949, "taker_buy_base": 693892.4, "taker_buy_quote": 83539.35045 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1176, "close": 0.1182, "volume": 917767.0, "close_time": 1771156799999, "quote_volume": 109087.24503, "trades": 661, "taker_buy_base": 312645.2, "taker_buy_quote": 37120.47526 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1137, "close": 0.115, "volume": 1539414.3, "close_time": 1771171199999, "quote_volume": 177406.87105, "trades": 1006, "taker_buy_base": 644147.7, "taker_buy_quote": 74325.49954 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.115, "high": 0.1151, "low": 0.1121, "close": 0.1129, "volume": 2809817.3, "close_time": 1771185599999, "quote_volume": 319551.94482, "trades": 1381, "taker_buy_base": 1344025.1, "taker_buy_quote": 153019.49478 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1129, "high": 0.1147, "low": 0.1126, "close": 0.1146, "volume": 461025.6, "close_time": 1771199999999, "quote_volume": 52543.598, "trades": 392, "taker_buy_base": 297220.5, "taker_buy_quote": 33906.53504 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1135, "close": 0.114, "volume": 281337.8, "close_time": 1771214399999, "quote_volume": 32122.86173, "trades": 357, "taker_buy_base": 132350.2, "taker_buy_quote": 15115.32343 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.114, "high": 0.1151, "low": 0.1132, "close": 0.1135, "volume": 629101.5, "close_time": 1771228799999, "quote_volume": 71677.01814, "trades": 432, "taker_buy_base": 276859.2, "taker_buy_quote": 31550.9171 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1135, "high": 0.1151, "low": 0.1126, "close": 0.1145, "volume": 661614.6, "close_time": 1771243199999, "quote_volume": 75304.40063, "trades": 587, "taker_buy_base": 332629.0, "taker_buy_quote": 37890.75161 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1144, "high": 0.1171, "low": 0.1115, "close": 0.112, "volume": 1992672.8, "close_time": 1771257599999, "quote_volume": 228143.16991, "trades": 1497, "taker_buy_base": 1018041.1, "taker_buy_quote": 116567.52829 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.112, "high": 0.1138, "low": 0.1118, "close": 0.1135, "volume": 966618.5, "close_time": 1771271999999, "quote_volume": 109000.1895, "trades": 1021, "taker_buy_base": 454507.1, "taker_buy_quote": 51281.18157 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1136, "high": 0.1159, "low": 0.1133, "close": 0.1152, "volume": 956622.5, "close_time": 1771286399999, "quote_volume": 109999.00983, "trades": 730, "taker_buy_base": 493048.0, "taker_buy_quote": 56691.83941 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1153, "high": 0.1158, "low": 0.114, "close": 0.1146, "volume": 376537.7, "close_time": 1771300799999, "quote_volume": 43349.27258, "trades": 857, "taker_buy_base": 150761.7, "taker_buy_quote": 17370.04118 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1131, "close": 0.1142, "volume": 446323.1, "close_time": 1771315199999, "quote_volume": 50954.48522, "trades": 521, "taker_buy_base": 177074.6, "taker_buy_quote": 20212.50112 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1124, "close": 0.1134, "volume": 954400.9, "close_time": 1771329599999, "quote_volume": 108107.22412, "trades": 1019, "taker_buy_base": 562688.8, "taker_buy_quote": 63718.02482 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1113, "close": 0.1132, "volume": 2145046.1, "close_time": 1771343999999, "quote_volume": 242263.04896, "trades": 1228, "taker_buy_base": 1108389.1, "taker_buy_quote": 125074.12764 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1133, "high": 0.1153, "low": 0.1121, "close": 0.1136, "volume": 1290372.8, "close_time": 1771358399999, "quote_volume": 146831.23407, "trades": 999, "taker_buy_base": 609799.8, "taker_buy_quote": 69436.27436 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1125, "close": 0.1128, "volume": 375112.8, "close_time": 1771372799999, "quote_volume": 42378.76887, "trades": 317, "taker_buy_base": 128810.5, "taker_buy_quote": 14576.87498 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1118, "close": 0.1133, "volume": 445881.1, "close_time": 1771387199999, "quote_volume": 50246.82053, "trades": 341, "taker_buy_base": 219431.8, "taker_buy_quote": 24752.82583 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1131, "high": 0.1143, "low": 0.1129, "close": 0.1137, "volume": 559656.4, "close_time": 1771401599999, "quote_volume": 63475.42807, "trades": 446, "taker_buy_base": 301921.5, "taker_buy_quote": 34255.0709 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1116, "close": 0.1121, "volume": 562670.5, "close_time": 1771415999999, "quote_volume": 63640.81353, "trades": 467, "taker_buy_base": 228007.0, "taker_buy_quote": 25777.01334 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1122, "high": 0.1133, "low": 0.11, "close": 0.1119, "volume": 1086213.0, "close_time": 1771430399999, "quote_volume": 120740.01901, "trades": 820, "taker_buy_base": 551617.1, "taker_buy_quote": 61344.66301 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1119, "high": 0.112, "low": 0.1076, "close": 0.1083, "volume": 2355081.0, "close_time": 1771444799999, "quote_volume": 257700.26514, "trades": 1311, "taker_buy_base": 1152014.9, "taker_buy_quote": 126094.86334 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1082, "high": 0.1091, "low": 0.107, "close": 0.1076, "volume": 1494005.9, "close_time": 1771459199999, "quote_volume": 161255.92955, "trades": 795, "taker_buy_base": 985765.6, "taker_buy_quote": 106399.55059 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1076, "high": 0.1085, "low": 0.1069, "close": 0.1076, "volume": 1548337.1, "close_time": 1771473599999, "quote_volume": 166998.96834, "trades": 677, "taker_buy_base": 838074.9, "taker_buy_quote": 90414.06898 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1062, "close": 0.1065, "volume": 1509503.7, "close_time": 1771487999999, "quote_volume": 161754.02428, "trades": 1225, "taker_buy_base": 720835.9, "taker_buy_quote": 77247.38478 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1036, "close": 0.104, "volume": 2916645.3, "close_time": 1771502399999, "quote_volume": 305552.89342, "trades": 1089, "taker_buy_base": 1542243.7, "taker_buy_quote": 161489.42283 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1041, "high": 0.1044, "low": 0.0976, "close": 0.098, "volume": 7147892.6, "close_time": 1771516799999, "quote_volume": 720451.68128, "trades": 2056, "taker_buy_base": 3452260.2, "taker_buy_quote": 348203.65866 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0981, "high": 0.1004, "low": 0.0975, "close": 0.0983, "volume": 5653678.7, "close_time": 1771531199999, "quote_volume": 560013.85259, "trades": 1826, "taker_buy_base": 2724071.9, "taker_buy_quote": 269714.1147 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0972, "close": 0.0978, "volume": 3391533.2, "close_time": 1771545599999, "quote_volume": 333605.33945, "trades": 1249, "taker_buy_base": 1756904.2, "taker_buy_quote": 172835.78362 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0963, "close": 0.0979, "volume": 3186236.6, "close_time": 1771559999999, "quote_volume": 310737.26483, "trades": 1206, "taker_buy_base": 1550999.2, "taker_buy_quote": 151335.85386 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0954, "close": 0.0966, "volume": 4482649.6, "close_time": 1771574399999, "quote_volume": 433794.62248, "trades": 1663, "taker_buy_base": 1972071.1, "taker_buy_quote": 190865.75888 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0966, "high": 0.0971, "low": 0.0937, "close": 0.0941, "volume": 5414662.7, "close_time": 1771588799999, "quote_volume": 516474.03606, "trades": 1789, "taker_buy_base": 2310406.9, "taker_buy_quote": 220460.58357 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0941, "high": 0.0977, "low": 0.0926, "close": 0.0968, "volume": 10119258.1, "close_time": 1771603199999, "quote_volume": 960277.55049, "trades": 2943, "taker_buy_base": 5046542.0, "taker_buy_quote": 479087.60936 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0967, "high": 0.0988, "low": 0.0942, "close": 0.0964, "volume": 6610147.7, "close_time": 1771617599999, "quote_volume": 636526.51935, "trades": 2287, "taker_buy_base": 3298689.8, "taker_buy_quote": 317722.53587 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0964, "high": 0.0973, "low": 0.0957, "close": 0.0971, "volume": 1762384.2, "close_time": 1771631999999, "quote_volume": 170235.79624, "trades": 667, "taker_buy_base": 673682.3, "taker_buy_quote": 65062.21036 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.097, "high": 0.0971, "low": 0.096, "close": 0.0968, "volume": 1579804.8, "close_time": 1771646399999, "quote_volume": 152474.06476, "trades": 506, "taker_buy_base": 742477.5, "taker_buy_quote": 71624.98657 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0968, "high": 0.1001, "low": 0.0967, "close": 0.1, "volume": 4152642.4, "close_time": 1771660799999, "quote_volume": 411059.50572, "trades": 1332, "taker_buy_base": 1730751.9, "taker_buy_quote": 171340.87611 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1001, "high": 0.105, "low": 0.0999, "close": 0.1032, "volume": 7484543.9, "close_time": 1771675199999, "quote_volume": 771945.2006, "trades": 2467, "taker_buy_base": 3423899.6, "taker_buy_quote": 353043.16869 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1033, "high": 0.1037, "low": 0.0993, "close": 0.0999, "volume": 4842240.9, "close_time": 1771689599999, "quote_volume": 491595.61237, "trades": 1662, "taker_buy_base": 2359147.6, "taker_buy_quote": 239486.66882 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0999, "high": 0.1, "low": 0.0986, "close": 0.0989, "volume": 2291014.2, "close_time": 1771703999999, "quote_volume": 227544.65558, "trades": 743, "taker_buy_base": 906669.9, "taker_buy_quote": 90132.03555 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0982, "close": 0.0982, "volume": 1461088.2, "close_time": 1771718399999, "quote_volume": 144269.14281, "trades": 585, "taker_buy_base": 576203.6, "taker_buy_quote": 56937.64544 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0959, "close": 0.0963, "volume": 1437727.8, "close_time": 1771732799999, "quote_volume": 139428.74777, "trades": 911, "taker_buy_base": 668751.7, "taker_buy_quote": 64818.83172 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0961, "high": 0.0963, "low": 0.095, "close": 0.0958, "volume": 1355303.0, "close_time": 1771747199999, "quote_volume": 129704.13925, "trades": 577, "taker_buy_base": 439949.4, "taker_buy_quote": 42093.3975 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0955, "close": 0.0958, "volume": 1191754.6, "close_time": 1771761599999, "quote_volume": 114631.92169, "trades": 473, "taker_buy_base": 576462.6, "taker_buy_quote": 55449.0544 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0934, "close": 0.0945, "volume": 1526864.9, "close_time": 1771775999999, "quote_volume": 144169.79674, "trades": 631, "taker_buy_base": 561776.0, "taker_buy_quote": 53077.99743 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0936, "close": 0.0941, "volume": 900150.5, "close_time": 1771790399999, "quote_volume": 84775.55302, "trades": 375, "taker_buy_base": 473128.0, "taker_buy_quote": 44567.09791 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0933, "close": 0.0946, "volume": 856395.7, "close_time": 1771804799999, "quote_volume": 80560.30012, "trades": 334, "taker_buy_base": 391025.7, "taker_buy_quote": 36768.02543 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0884, "close": 0.0902, "volume": 8264988.2, "close_time": 1771819199999, "quote_volume": 747207.90882, "trades": 2356, "taker_buy_base": 3563050.6, "taker_buy_quote": 322128.26747 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0902, "high": 0.0935, "low": 0.0894, "close": 0.0929, "volume": 3718560.1, "close_time": 1771833599999, "quote_volume": 339366.63779, "trades": 1469, "taker_buy_base": 1679243.1, "taker_buy_quote": 153403.36705 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0929, "high": 0.0953, "low": 0.0922, "close": 0.0952, "volume": 3314513.6, "close_time": 1771847999999, "quote_volume": 311450.76544, "trades": 985, "taker_buy_base": 1449164.2, "taker_buy_quote": 136369.98475 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0952, "high": 0.0962, "low": 0.0926, "close": 0.0926, "volume": 4145524.6, "close_time": 1771862399999, "quote_volume": 391870.54295, "trades": 1059, "taker_buy_base": 1702178.7, "taker_buy_quote": 160812.24935 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0926, "high": 0.0934, "low": 0.0911, "close": 0.092, "volume": 3228964.8, "close_time": 1771876799999, "quote_volume": 298104.71898, "trades": 1088, "taker_buy_base": 1619661.2, "taker_buy_quote": 149527.07733 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.092, "high": 0.0945, "low": 0.0918, "close": 0.0936, "volume": 1689264.6, "close_time": 1771891199999, "quote_volume": 157883.85414, "trades": 784, "taker_buy_base": 866445.4, "taker_buy_quote": 81018.00154 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0917, "close": 0.0931, "volume": 3994850.3, "close_time": 1771905599999, "quote_volume": 371550.55928, "trades": 1085, "taker_buy_base": 1721445.1, "taker_buy_quote": 159988.95897 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0909, "close": 0.0914, "volume": 2846368.2, "close_time": 1771919999999, "quote_volume": 261205.64978, "trades": 840, "taker_buy_base": 1429348.9, "taker_buy_quote": 131289.1346 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0904, "close": 0.0916, "volume": 1163322.3, "close_time": 1771934399999, "quote_volume": 105988.71335, "trades": 629, "taker_buy_base": 572168.0, "taker_buy_quote": 52134.78517 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0917, "high": 0.0935, "low": 0.0898, "close": 0.093, "volume": 4473314.1, "close_time": 1771948799999, "quote_volume": 410883.15623, "trades": 1528, "taker_buy_base": 2185091.4, "taker_buy_quote": 200862.26817 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.093, "high": 0.094, "low": 0.092, "close": 0.0929, "volume": 4445618.9, "close_time": 1771963199999, "quote_volume": 414090.62808, "trades": 1401, "taker_buy_base": 2176569.7, "taker_buy_quote": 202716.45623 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.093, "high": 0.0932, "low": 0.092, "close": 0.0921, "volume": 1563060.1, "close_time": 1771977599999, "quote_volume": 144585.11465, "trades": 562, "taker_buy_base": 886643.7, "taker_buy_quote": 81996.03219 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.092, "high": 0.0959, "low": 0.092, "close": 0.0926, "volume": 5639238.7, "close_time": 1771991999999, "quote_volume": 530965.35552, "trades": 1706, "taker_buy_base": 2796250.8, "taker_buy_quote": 263251.82052 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0914, "close": 0.0931, "volume": 2850492.1, "close_time": 1772006399999, "quote_volume": 263280.38471, "trades": 913, "taker_buy_base": 1381898.3, "taker_buy_quote": 127626.51961 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0931, "high": 0.0948, "low": 0.0928, "close": 0.0947, "volume": 2988289.6, "close_time": 1772020799999, "quote_volume": 280700.59957, "trades": 956, "taker_buy_base": 1668699.6, "taker_buy_quote": 156712.56142 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0947, "high": 0.101, "low": 0.0945, "close": 0.1001, "volume": 5039163.6, "close_time": 1772035199999, "quote_volume": 491866.99235, "trades": 2069, "taker_buy_base": 2610715.7, "taker_buy_quote": 254937.35087 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1003, "high": 0.1044, "low": 0.1003, "close": 0.1044, "volume": 6647578.7, "close_time": 1772049599999, "quote_volume": 682450.87014, "trades": 2845, "taker_buy_base": 3514254.1, "taker_buy_quote": 360886.86962 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1044, "high": 0.1069, "low": 0.0998, "close": 0.1008, "volume": 6197049.9, "close_time": 1772063999999, "quote_volume": 644669.75153, "trades": 2221, "taker_buy_base": 3226056.6, "taker_buy_quote": 335779.95214 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0984, "close": 0.0995, "volume": 2985216.3, "close_time": 1772078399999, "quote_volume": 296783.79998, "trades": 1114, "taker_buy_base": 1618507.2, "taker_buy_quote": 160851.38495 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0995, "high": 0.1012, "low": 0.0991, "close": 0.1, "volume": 2412601.3, "close_time": 1772092799999, "quote_volume": 241386.87735, "trades": 895, "taker_buy_base": 1244111.4, "taker_buy_quote": 124572.77924 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0999, "high": 0.1019, "low": 0.0983, "close": 0.0986, "volume": 1998874.9, "close_time": 1772107199999, "quote_volume": 200271.87638, "trades": 795, "taker_buy_base": 1059480.2, "taker_buy_quote": 106176.09933 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0986, "high": 0.1001, "low": 0.0983, "close": 0.0998, "volume": 3375703.8, "close_time": 1772121599999, "quote_volume": 334967.14069, "trades": 1248, "taker_buy_base": 1495701.8, "taker_buy_quote": 148423.80244 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0955, "close": 0.0992, "volume": 4734649.2, "close_time": 1772135999999, "quote_volume": 463469.38419, "trades": 1905, "taker_buy_base": 2552521.6, "taker_buy_quote": 250416.4078 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0991, "high": 0.1008, "low": 0.0984, "close": 0.1, "volume": 1500548.1, "close_time": 1772150399999, "quote_volume": 149633.81438, "trades": 615, "taker_buy_base": 695383.1, "taker_buy_quote": 69432.17544 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1001, "high": 0.1024, "low": 0.0993, "close": 0.1023, "volume": 1991715.4, "close_time": 1772164799999, "quote_volume": 200326.24334, "trades": 661, "taker_buy_base": 1135160.3, "taker_buy_quote": 114206.2018 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.102, "high": 0.1076, "low": 0.102, "close": 0.1072, "volume": 4108265.3, "close_time": 1772179199999, "quote_volume": 430651.84022, "trades": 1476, "taker_buy_base": 2083310.5, "taker_buy_quote": 218065.90858 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1072, "high": 0.113, "low": 0.1038, "close": 0.1042, "volume": 25544861.4, "close_time": 1772193599999, "quote_volume": 2805218.16135, "trades": 6932, "taker_buy_base": 12256914.8, "taker_buy_quote": 1346500.41173 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1042, "high": 0.1051, "low": 0.1006, "close": 0.1011, "volume": 6461322.3, "close_time": 1772207999999, "quote_volume": 666242.53955, "trades": 2026, "taker_buy_base": 3499051.1, "taker_buy_quote": 360924.09436 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.101, "high": 0.1019, "low": 0.0989, "close": 0.0993, "volume": 4437750.7, "close_time": 1772222399999, "quote_volume": 446258.84536, "trades": 1338, "taker_buy_base": 2032091.3, "taker_buy_quote": 204311.61231 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0974, "close": 0.1003, "volume": 1806009.2, "close_time": 1772236799999, "quote_volume": 179709.89612, "trades": 794, "taker_buy_base": 889172.7, "taker_buy_quote": 88584.73586 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0987, "close": 0.0988, "volume": 1345401.0, "close_time": 1772251199999, "quote_volume": 134574.80923, "trades": 486, "taker_buy_base": 715380.7, "taker_buy_quote": 71545.65866 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0929, "close": 0.0948, "volume": 5862979.9, "close_time": 1772265599999, "quote_volume": 560202.17342, "trades": 2160, "taker_buy_base": 2827945.0, "taker_buy_quote": 269763.6573 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0914, "close": 0.0915, "volume": 4432337.1, "close_time": 1772279999999, "quote_volume": 410703.01067, "trades": 1638, "taker_buy_base": 2321263.1, "taker_buy_quote": 215135.02409 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0916, "high": 0.0948, "low": 0.0911, "close": 0.0935, "volume": 4640063.6, "close_time": 1772294399999, "quote_volume": 432209.50677, "trades": 1446, "taker_buy_base": 2266798.8, "taker_buy_quote": 211222.0587 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0933, "high": 0.0976, "low": 0.0918, "close": 0.0965, "volume": 4688423.9, "close_time": 1772308799999, "quote_volume": 441024.07755, "trades": 1478, "taker_buy_base": 2399985.9, "taker_buy_quote": 226019.83054 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0965, "high": 0.1005, "low": 0.0961, "close": 0.0997, "volume": 4532586.2, "close_time": 1772323199999, "quote_volume": 447842.05971, "trades": 1673, "taker_buy_base": 2221585.6, "taker_buy_quote": 219724.51096 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0997, "high": 0.1052, "low": 0.0981, "close": 0.1023, "volume": 4844000.2, "close_time": 1772337599999, "quote_volume": 494745.84074, "trades": 1808, "taker_buy_base": 2565551.5, "taker_buy_quote": 262098.91431 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1006, "close": 0.1022, "volume": 4050853.0, "close_time": 1772351999999, "quote_volume": 411286.49463, "trades": 1053, "taker_buy_base": 1327969.6, "taker_buy_quote": 134988.249 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1023, "high": 0.103, "low": 0.0998, "close": 0.1005, "volume": 2312496.0, "close_time": 1772366399999, "quote_volume": 233597.42166, "trades": 1056, "taker_buy_base": 926027.8, "taker_buy_quote": 93526.44521 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1004, "high": 0.1034, "low": 0.0993, "close": 0.1006, "volume": 3521682.9, "close_time": 1772380799999, "quote_volume": 358131.62027, "trades": 1549, "taker_buy_base": 1732313.8, "taker_buy_quote": 176117.23068 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0974, "close": 0.0975, "volume": 3721662.0, "close_time": 1772395199999, "quote_volume": 370178.08664, "trades": 1504, "taker_buy_base": 1882230.2, "taker_buy_quote": 187279.64644 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0974, "high": 0.1007, "low": 0.0959, "close": 0.0995, "volume": 4117115.3, "close_time": 1772409599999, "quote_volume": 404893.90223, "trades": 1305, "taker_buy_base": 2107048.7, "taker_buy_quote": 207466.8613 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0997, "high": 0.1028, "low": 0.0996, "close": 0.1021, "volume": 2416139.4, "close_time": 1772423999999, "quote_volume": 245079.83077, "trades": 1178, "taker_buy_base": 1166264.7, "taker_buy_quote": 118301.15407 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1022, "high": 0.1033, "low": 0.0987, "close": 0.0994, "volume": 2546313.7, "close_time": 1772438399999, "quote_volume": 257846.49528, "trades": 1011, "taker_buy_base": 1124034.1, "taker_buy_quote": 113843.93953 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0994, "high": 0.1011, "low": 0.0984, "close": 0.1009, "volume": 1956508.6, "close_time": 1772452799999, "quote_volume": 195315.98403, "trades": 801, "taker_buy_base": 920514.7, "taker_buy_quote": 92046.46983 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1008, "high": 0.1087, "low": 0.1, "close": 0.1057, "volume": 6778011.2, "close_time": 1772467199999, "quote_volume": 707850.48966, "trades": 2059, "taker_buy_base": 3323850.4, "taker_buy_quote": 347017.94312 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1058, "high": 0.1067, "low": 0.103, "close": 0.104, "volume": 4584041.8, "close_time": 1772481599999, "quote_volume": 480106.17771, "trades": 1523, "taker_buy_base": 2105703.9, "taker_buy_quote": 220498.23451 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1014, "close": 0.1019, "volume": 1263669.6, "close_time": 1772495999999, "quote_volume": 129880.37238, "trades": 697, "taker_buy_base": 551256.7, "taker_buy_quote": 56695.42072 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.102, "high": 0.1024, "low": 0.1009, "close": 0.102, "volume": 1503691.2, "close_time": 1772510399999, "quote_volume": 152650.51636, "trades": 643, "taker_buy_base": 689334.6, "taker_buy_quote": 70019.49452 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1005, "close": 0.1012, "volume": 1068260.6, "close_time": 1772524799999, "quote_volume": 108070.796, "trades": 576, "taker_buy_base": 614242.7, "taker_buy_quote": 62111.84147 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1012, "high": 0.1014, "low": 0.099, "close": 0.0998, "volume": 1939937.9, "close_time": 1772539199999, "quote_volume": 194323.96626, "trades": 838, "taker_buy_base": 875111.7, "taker_buy_quote": 87600.75124 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0999, "high": 0.1016, "low": 0.0987, "close": 0.1013, "volume": 3230934.9, "close_time": 1772553599999, "quote_volume": 323734.63245, "trades": 1164, "taker_buy_base": 1380688.9, "taker_buy_quote": 138403.6082 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1013, "high": 0.1044, "low": 0.1005, "close": 0.1034, "volume": 4588139.5, "close_time": 1772567999999, "quote_volume": 470174.72937, "trades": 1867, "taker_buy_base": 2300166.5, "taker_buy_quote": 236102.32869 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1015, "close": 0.1026, "volume": 995412.8, "close_time": 1772582399999, "quote_volume": 102266.07625, "trades": 496, "taker_buy_base": 550503.6, "taker_buy_quote": 56579.32489 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1028, "high": 0.104, "low": 0.1019, "close": 0.1025, "volume": 1605383.1, "close_time": 1772596799999, "quote_volume": 165212.18061, "trades": 939, "taker_buy_base": 907901.5, "taker_buy_quote": 93473.65953 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1027, "high": 0.1037, "low": 0.101, "close": 0.1032, "volume": 1135367.1, "close_time": 1772611199999, "quote_volume": 116148.12168, "trades": 791, "taker_buy_base": 568692.4, "taker_buy_quote": 58217.08707 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1032, "high": 0.1064, "low": 0.1023, "close": 0.1036, "volume": 4075263.4, "close_time": 1772625599999, "quote_volume": 426562.99541, "trades": 1721, "taker_buy_base": 2017058.2, "taker_buy_quote": 211246.38775 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1036, "high": 0.1062, "low": 0.1022, "close": 0.1061, "volume": 3691743.0, "close_time": 1772639999999, "quote_volume": 383044.29383, "trades": 1567, "taker_buy_base": 2019594.2, "taker_buy_quote": 209521.67164 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1062, "high": 0.1075, "low": 0.1036, "close": 0.1068, "volume": 3641796.1, "close_time": 1772654399999, "quote_volume": 384720.18152, "trades": 1447, "taker_buy_base": 1789289.5, "taker_buy_quote": 189038.21228 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1029, "close": 0.1048, "volume": 1958060.9, "close_time": 1772668799999, "quote_volume": 204384.06663, "trades": 882, "taker_buy_base": 970780.6, "taker_buy_quote": 101316.16529 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1049, "high": 0.105, "low": 0.1028, "close": 0.1032, "volume": 1500575.7, "close_time": 1772683199999, "quote_volume": 155652.6393, "trades": 662, "taker_buy_base": 637046.1, "taker_buy_quote": 66107.95647 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1031, "high": 0.1041, "low": 0.1021, "close": 0.1025, "volume": 1438520.3, "close_time": 1772697599999, "quote_volume": 148511.13806, "trades": 562, "taker_buy_base": 779874.5, "taker_buy_quote": 80542.20112 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1026, "high": 0.1055, "low": 0.1024, "close": 0.1039, "volume": 1165080.7, "close_time": 1772711999999, "quote_volume": 121549.82926, "trades": 566, "taker_buy_base": 629128.8, "taker_buy_quote": 65654.65697 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1038, "high": 0.1059, "low": 0.1032, "close": 0.1038, "volume": 1865907.3, "close_time": 1772726399999, "quote_volume": 194822.30637, "trades": 1135, "taker_buy_base": 1045005.4, "taker_buy_quote": 109088.7429 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1006, "close": 0.1028, "volume": 3399361.3, "close_time": 1772740799999, "quote_volume": 347598.49499, "trades": 1300, "taker_buy_base": 1706511.1, "taker_buy_quote": 174577.87995 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1029, "high": 0.1046, "low": 0.1025, "close": 0.1029, "volume": 1087953.0, "close_time": 1772755199999, "quote_volume": 112711.87115, "trades": 729, "taker_buy_base": 544234.4, "taker_buy_quote": 56411.88534 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1029, "high": 0.1049, "low": 0.1023, "close": 0.1045, "volume": 1392248.3, "close_time": 1772769599999, "quote_volume": 144631.91382, "trades": 720, "taker_buy_base": 693505.0, "taker_buy_quote": 72081.84593 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1029, "close": 0.1048, "volume": 1680500.4, "close_time": 1772783999999, "quote_volume": 174613.9159, "trades": 790, "taker_buy_base": 1007893.6, "taker_buy_quote": 104725.70229 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1048, "high": 0.105, "low": 0.1023, "close": 0.1025, "volume": 1417762.9, "close_time": 1772798399999, "quote_volume": 147441.42796, "trades": 761, "taker_buy_base": 878003.9, "taker_buy_quote": 91445.56026 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1024, "high": 0.1037, "low": 0.0987, "close": 0.0995, "volume": 4192492.8, "close_time": 1772812799999, "quote_volume": 423332.10997, "trades": 1763, "taker_buy_base": 1724645.8, "taker_buy_quote": 174129.053 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0992, "high": 0.1007, "low": 0.0979, "close": 0.0998, "volume": 1884833.1, "close_time": 1772827199999, "quote_volume": 187058.47969, "trades": 889, "taker_buy_base": 1061465.5, "taker_buy_quote": 105297.69134 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0992, "close": 0.0999, "volume": 410521.4, "close_time": 1772841599999, "quote_volume": 41003.50317, "trades": 316, "taker_buy_base": 192675.3, "taker_buy_quote": 19243.20472 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0999, "high": 0.1007, "low": 0.0994, "close": 0.0996, "volume": 450212.8, "close_time": 1772855999999, "quote_volume": 45031.70512, "trades": 342, "taker_buy_base": 204573.8, "taker_buy_quote": 20464.37059 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0983, "close": 0.0989, "volume": 710382.8, "close_time": 1772870399999, "quote_volume": 70420.97736, "trades": 390, "taker_buy_base": 319077.1, "taker_buy_quote": 31639.68235 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0985, "close": 0.0991, "volume": 778366.4, "close_time": 1772884799999, "quote_volume": 77199.41151, "trades": 479, "taker_buy_base": 386917.7, "taker_buy_quote": 38368.98203 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0967, "close": 0.0971, "volume": 737158.5, "close_time": 1772899199999, "quote_volume": 72385.06488, "trades": 413, "taker_buy_base": 346468.4, "taker_buy_quote": 33986.64706 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0971, "high": 0.098, "low": 0.096, "close": 0.0963, "volume": 1419657.3, "close_time": 1772913599999, "quote_volume": 137680.99873, "trades": 404, "taker_buy_base": 573523.7, "taker_buy_quote": 55699.69544 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0958, "close": 0.0968, "volume": 851644.4, "close_time": 1772927999999, "quote_volume": 82274.17428, "trades": 296, "taker_buy_base": 455231.6, "taker_buy_quote": 43987.72131 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0951, "close": 0.0955, "volume": 826005.7, "close_time": 1772942399999, "quote_volume": 79153.42599, "trades": 375, "taker_buy_base": 343788.1, "taker_buy_quote": 32958.63301 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0946, "close": 0.0956, "volume": 767515.5, "close_time": 1772956799999, "quote_volume": 73200.77286, "trades": 426, "taker_buy_base": 356434.8, "taker_buy_quote": 33999.06988 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0956, "high": 0.0971, "low": 0.0949, "close": 0.0962, "volume": 1041130.0, "close_time": 1772971199999, "quote_volume": 100063.10101, "trades": 469, "taker_buy_base": 619765.2, "taker_buy_quote": 59640.09274 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0961, "high": 0.0973, "low": 0.0945, "close": 0.0948, "volume": 1521325.6, "close_time": 1772985599999, "quote_volume": 145681.92873, "trades": 539, "taker_buy_base": 800619.1, "taker_buy_quote": 76705.56564 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0949, "high": 0.0967, "low": 0.0943, "close": 0.0964, "volume": 1254788.8, "close_time": 1772999999999, "quote_volume": 119795.15841, "trades": 598, "taker_buy_base": 496084.2, "taker_buy_quote": 47482.33527 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0935, "close": 0.0946, "volume": 4400543.0, "close_time": 1773014399999, "quote_volume": 418047.49375, "trades": 1061, "taker_buy_base": 2286688.7, "taker_buy_quote": 217118.04639 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0945, "high": 0.0973, "low": 0.0944, "close": 0.096, "volume": 1781195.5, "close_time": 1773028799999, "quote_volume": 170870.79047, "trades": 847, "taker_buy_base": 737742.8, "taker_buy_quote": 70733.41317 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0961, "high": 0.099, "low": 0.096, "close": 0.0971, "volume": 2206505.8, "close_time": 1773043199999, "quote_volume": 215384.02775, "trades": 704, "taker_buy_base": 900010.2, "taker_buy_quote": 87912.94944 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0972, "high": 0.0982, "low": 0.0964, "close": 0.0975, "volume": 1362039.6, "close_time": 1773057599999, "quote_volume": 132529.49602, "trades": 627, "taker_buy_base": 776075.0, "taker_buy_quote": 75502.63379 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0975, "high": 0.1, "low": 0.0974, "close": 0.099, "volume": 4170281.8, "close_time": 1773071999999, "quote_volume": 411491.0556, "trades": 1412, "taker_buy_base": 2048298.5, "taker_buy_quote": 202193.55716 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0989, "high": 0.1011, "low": 0.0981, "close": 0.0993, "volume": 1218204.4, "close_time": 1773086399999, "quote_volume": 120731.27961, "trades": 888, "taker_buy_base": 658037.4, "taker_buy_quote": 65206.852 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0974, "close": 0.0976, "volume": 1021145.4, "close_time": 1773100799999, "quote_volume": 100389.62214, "trades": 600, "taker_buy_base": 588193.1, "taker_buy_quote": 57818.474 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0977, "high": 0.1007, "low": 0.0974, "close": 0.0989, "volume": 1405718.9, "close_time": 1773115199999, "quote_volume": 139435.37052, "trades": 719, "taker_buy_base": 775291.9, "taker_buy_quote": 76985.19896 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0989, "close": 0.0998, "volume": 973710.7, "close_time": 1773129599999, "quote_volume": 97130.85615, "trades": 426, "taker_buy_base": 489928.5, "taker_buy_quote": 48787.13658 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0996, "close": 0.0999, "volume": 1194527.0, "close_time": 1773143999999, "quote_volume": 119548.68229, "trades": 561, "taker_buy_base": 580919.0, "taker_buy_quote": 58108.38376 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0998, "high": 0.1022, "low": 0.0985, "close": 0.1012, "volume": 2296251.6, "close_time": 1773158399999, "quote_volume": 230911.04401, "trades": 940, "taker_buy_base": 1283167.9, "taker_buy_quote": 129226.59672 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1012, "high": 0.1015, "low": 0.098, "close": 0.0985, "volume": 2839547.6, "close_time": 1773172799999, "quote_volume": 283425.32403, "trades": 771, "taker_buy_base": 1503331.9, "taker_buy_quote": 150253.96088 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0973, "close": 0.0984, "volume": 1341437.4, "close_time": 1773187199999, "quote_volume": 131773.79925, "trades": 344, "taker_buy_base": 629178.5, "taker_buy_quote": 61767.96957 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0975, "close": 0.0981, "volume": 560783.9, "close_time": 1773201599999, "quote_volume": 55042.25845, "trades": 448, "taker_buy_base": 296094.7, "taker_buy_quote": 29051.68991 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0979, "high": 0.0988, "low": 0.0971, "close": 0.0981, "volume": 557820.4, "close_time": 1773215999999, "quote_volume": 54579.90907, "trades": 294, "taker_buy_base": 255903.4, "taker_buy_quote": 25050.30681 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0982, "high": 0.0997, "low": 0.098, "close": 0.0991, "volume": 1185457.5, "close_time": 1773230399999, "quote_volume": 117283.60456, "trades": 508, "taker_buy_base": 615100.9, "taker_buy_quote": 60887.36116 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0992, "high": 0.1033, "low": 0.0991, "close": 0.1008, "volume": 4289845.3, "close_time": 1773244799999, "quote_volume": 435198.57608, "trades": 1458, "taker_buy_base": 2502357.4, "taker_buy_quote": 254044.44342 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1008, "high": 0.1024, "low": 0.1005, "close": 0.1013, "volume": 2047764.6, "close_time": 1773259199999, "quote_volume": 207523.51487, "trades": 670, "taker_buy_base": 912693.5, "taker_buy_quote": 92551.63072 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.101, "high": 0.1013, "low": 0.0998, "close": 0.1, "volume": 1135916.3, "close_time": 1773273599999, "quote_volume": 114303.96218, "trades": 343, "taker_buy_base": 408610.1, "taker_buy_quote": 41139.79073 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0986, "close": 0.0988, "volume": 711546.7, "close_time": 1773287999999, "quote_volume": 70937.14438, "trades": 270, "taker_buy_base": 417068.6, "taker_buy_quote": 41557.83749 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0982, "close": 0.0992, "volume": 973989.2, "close_time": 1773302399999, "quote_volume": 95966.59951, "trades": 224, "taker_buy_base": 429569.5, "taker_buy_quote": 42403.06933 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0991, "high": 0.1004, "low": 0.0988, "close": 0.0989, "volume": 637234.5, "close_time": 1773316799999, "quote_volume": 63328.35417, "trades": 298, "taker_buy_base": 333112.0, "taker_buy_quote": 33134.04613 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0975, "close": 0.099, "volume": 1372738.9, "close_time": 1773331199999, "quote_volume": 135205.38637, "trades": 507, "taker_buy_base": 582006.7, "taker_buy_quote": 57429.33509 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0989, "high": 0.1005, "low": 0.0987, "close": 0.1004, "volume": 668695.7, "close_time": 1773345599999, "quote_volume": 66560.21392, "trades": 399, "taker_buy_base": 288874.3, "taker_buy_quote": 28767.26568 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1003, "high": 0.1015, "low": 0.0995, "close": 0.101, "volume": 1363508.5, "close_time": 1773359999999, "quote_volume": 137209.57158, "trades": 576, "taker_buy_base": 763046.6, "taker_buy_quote": 76836.54742 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.101, "high": 0.1045, "low": 0.1008, "close": 0.1045, "volume": 1788437.1, "close_time": 1773374399999, "quote_volume": 183640.79836, "trades": 778, "taker_buy_base": 1159449.1, "taker_buy_quote": 119117.02955 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1044, "high": 0.1048, "low": 0.1033, "close": 0.1037, "volume": 1520055.5, "close_time": 1773388799999, "quote_volume": 158042.02763, "trades": 482, "taker_buy_base": 747845.4, "taker_buy_quote": 77735.24137 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1037, "high": 0.1052, "low": 0.1034, "close": 0.1048, "volume": 1969788.3, "close_time": 1773403199999, "quote_volume": 205843.13143, "trades": 595, "taker_buy_base": 912270.6, "taker_buy_quote": 95332.64386 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1047, "high": 0.1073, "low": 0.104, "close": 0.105, "volume": 4832569.5, "close_time": 1773417599999, "quote_volume": 509981.52763, "trades": 1591, "taker_buy_base": 2547141.0, "taker_buy_quote": 268757.58665 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1029, "close": 0.1034, "volume": 1096789.3, "close_time": 1773431999999, "quote_volume": 113987.10232, "trades": 704, "taker_buy_base": 462667.6, "taker_buy_quote": 48063.91722 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1019, "close": 0.1028, "volume": 1134835.0, "close_time": 1773446399999, "quote_volume": 116723.35351, "trades": 352, "taker_buy_base": 564829.5, "taker_buy_quote": 57888.50946 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1025, "high": 0.103, "low": 0.1016, "close": 0.1028, "volume": 611032.4, "close_time": 1773460799999, "quote_volume": 62468.3993, "trades": 304, "taker_buy_base": 241156.7, "taker_buy_quote": 24657.38643 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1003, "close": 0.1008, "volume": 1697714.3, "close_time": 1773475199999, "quote_volume": 172700.8193, "trades": 459, "taker_buy_base": 764084.5, "taker_buy_quote": 77948.07652 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0995, "close": 0.1003, "volume": 1081645.3, "close_time": 1773489599999, "quote_volume": 108209.76171, "trades": 379, "taker_buy_base": 538781.2, "taker_buy_quote": 53894.13905 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1002, "high": 0.101, "low": 0.0999, "close": 0.1005, "volume": 325054.2, "close_time": 1773503999999, "quote_volume": 32599.44106, "trades": 183, "taker_buy_base": 139229.4, "taker_buy_quote": 13966.10207 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1003, "high": 0.1008, "low": 0.1001, "close": 0.1002, "volume": 178180.5, "close_time": 1773518399999, "quote_volume": 17913.4762, "trades": 148, "taker_buy_base": 133753.1, "taker_buy_quote": 13453.64999 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1002, "high": 0.1013, "low": 0.0999, "close": 0.1011, "volume": 482460.9, "close_time": 1773532799999, "quote_volume": 48493.59783, "trades": 490, "taker_buy_base": 258203.7, "taker_buy_quote": 25958.42547 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1012, "high": 0.103, "low": 0.1004, "close": 0.1021, "volume": 970085.1, "close_time": 1773547199999, "quote_volume": 99155.6634, "trades": 388, "taker_buy_base": 553161.0, "taker_buy_quote": 56680.49685 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1013, "close": 0.1018, "volume": 578927.7, "close_time": 1773561599999, "quote_volume": 58879.26346, "trades": 343, "taker_buy_base": 293019.6, "taker_buy_quote": 29822.55641 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1017, "close": 0.1025, "volume": 1392442.4, "close_time": 1773575999999, "quote_volume": 142437.93966, "trades": 427, "taker_buy_base": 820348.1, "taker_buy_quote": 83936.42638 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1013, "close": 0.1013, "volume": 946623.6, "close_time": 1773590399999, "quote_volume": 96505.99841, "trades": 420, "taker_buy_base": 494132.3, "taker_buy_quote": 50411.85389 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1017, "high": 0.1027, "low": 0.1014, "close": 0.1026, "volume": 744723.9, "close_time": 1773604799999, "quote_volume": 75888.06025, "trades": 486, "taker_buy_base": 416966.3, "taker_buy_quote": 42510.2718 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1025, "high": 0.1046, "low": 0.1022, "close": 0.1039, "volume": 2031965.8, "close_time": 1773619199999, "quote_volume": 210315.69129, "trades": 1020, "taker_buy_base": 1127421.9, "taker_buy_quote": 116762.52203 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.104, "high": 0.1073, "low": 0.1034, "close": 0.106, "volume": 2116312.2, "close_time": 1773633599999, "quote_volume": 222277.82915, "trades": 737, "taker_buy_base": 1098433.2, "taker_buy_quote": 115506.73575 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1061, "high": 0.1092, "low": 0.1061, "close": 0.1087, "volume": 2410535.0, "close_time": 1773647999999, "quote_volume": 259901.45685, "trades": 1004, "taker_buy_base": 1504487.8, "taker_buy_quote": 162122.48602 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.109, "high": 0.11, "low": 0.1073, "close": 0.1074, "volume": 2163291.5, "close_time": 1773662399999, "quote_volume": 234286.38233, "trades": 880, "taker_buy_base": 890971.9, "taker_buy_quote": 96708.03216 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1065, "close": 0.1067, "volume": 2126305.4, "close_time": 1773676799999, "quote_volume": 229124.61904, "trades": 1224, "taker_buy_base": 1155048.2, "taker_buy_quote": 124575.2933 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1069, "high": 0.11, "low": 0.1067, "close": 0.1091, "volume": 1683464.8, "close_time": 1773691199999, "quote_volume": 183657.18198, "trades": 1134, "taker_buy_base": 862139.9, "taker_buy_quote": 94215.09755 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1091, "high": 0.1115, "low": 0.1089, "close": 0.1105, "volume": 1529039.8, "close_time": 1773705599999, "quote_volume": 168863.83023, "trades": 865, "taker_buy_base": 916456.3, "taker_buy_quote": 101178.06903 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1082, "close": 0.1088, "volume": 1566272.3, "close_time": 1773719999999, "quote_volume": 172538.61683, "trades": 1025, "taker_buy_base": 853440.8, "taker_buy_quote": 94126.92022 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1069, "close": 0.1085, "volume": 1272508.4, "close_time": 1773734399999, "quote_volume": 137211.86682, "trades": 755, "taker_buy_base": 607820.0, "taker_buy_quote": 65639.33404 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1078, "close": 0.108, "volume": 889250.5, "close_time": 1773748799999, "quote_volume": 96517.26689, "trades": 546, "taker_buy_base": 381130.1, "taker_buy_quote": 41368.43277 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.108, "high": 0.1091, "low": 0.1069, "close": 0.1078, "volume": 2097486.8, "close_time": 1773763199999, "quote_volume": 226758.7797, "trades": 849, "taker_buy_base": 1190523.8, "taker_buy_quote": 128788.74896 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1077, "high": 0.109, "low": 0.1077, "close": 0.1081, "volume": 566735.7, "close_time": 1773777599999, "quote_volume": 61387.30694, "trades": 426, "taker_buy_base": 274609.1, "taker_buy_quote": 29734.70925 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1079, "close": 0.108, "volume": 646380.4, "close_time": 1773791999999, "quote_volume": 70239.96013, "trades": 334, "taker_buy_base": 330892.9, "taker_buy_quote": 35987.09458 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1082, "high": 0.1094, "low": 0.1074, "close": 0.1088, "volume": 716825.5, "close_time": 1773806399999, "quote_volume": 77713.37686, "trades": 349, "taker_buy_base": 396364.3, "taker_buy_quote": 42996.82534 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1074, "close": 0.108, "volume": 360707.1, "close_time": 1773820799999, "quote_volume": 39097.01483, "trades": 230, "taker_buy_base": 152942.4, "taker_buy_quote": 16588.94063 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.108, "high": 0.1084, "low": 0.1049, "close": 0.1051, "volume": 2074858.1, "close_time": 1773835199999, "quote_volume": 219835.40628, "trades": 693, "taker_buy_base": 605881.9, "taker_buy_quote": 64328.35122 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1003, "close": 0.1015, "volume": 2122172.6, "close_time": 1773849599999, "quote_volume": 217365.71074, "trades": 951, "taker_buy_base": 1164293.5, "taker_buy_quote": 119232.59007 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1014, "high": 0.1028, "low": 0.1006, "close": 0.1019, "volume": 1923470.4, "close_time": 1773863999999, "quote_volume": 195385.5273, "trades": 745, "taker_buy_base": 805133.1, "taker_buy_quote": 81809.84991 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1018, "high": 0.1032, "low": 0.1009, "close": 0.103, "volume": 1497817.8, "close_time": 1773878399999, "quote_volume": 153303.29374, "trades": 552, "taker_buy_base": 969660.7, "taker_buy_quote": 99355.66128 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.103, "high": 0.1039, "low": 0.1018, "close": 0.103, "volume": 683872.2, "close_time": 1773892799999, "quote_volume": 70346.06636, "trades": 398, "taker_buy_base": 346639.7, "taker_buy_quote": 35739.77322 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1028, "high": 0.1029, "low": 0.0999, "close": 0.1008, "volume": 1153464.7, "close_time": 1773907199999, "quote_volume": 116928.00675, "trades": 552, "taker_buy_base": 581286.5, "taker_buy_quote": 58925.70667 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1002, "close": 0.1005, "volume": 521125.5, "close_time": 1773921599999, "quote_volume": 52538.47615, "trades": 339, "taker_buy_base": 253302.3, "taker_buy_quote": 25526.50903 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0977, "close": 0.0988, "volume": 1851782.8, "close_time": 1773935999999, "quote_volume": 183103.54219, "trades": 873, "taker_buy_base": 1001248.6, "taker_buy_quote": 99051.67231 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0978, "close": 0.099, "volume": 740105.8, "close_time": 1773950399999, "quote_volume": 72980.56631, "trades": 693, "taker_buy_base": 364642.3, "taker_buy_quote": 35966.68637 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.099, "high": 0.0994, "low": 0.0986, "close": 0.0994, "volume": 539513.1, "close_time": 1773964799999, "quote_volume": 53457.54138, "trades": 271, "taker_buy_base": 245874.1, "taker_buy_quote": 24382.61288 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0994, "high": 0.1006, "low": 0.0991, "close": 0.1002, "volume": 795222.2, "close_time": 1773979199999, "quote_volume": 79541.02604, "trades": 383, "taker_buy_base": 379292.2, "taker_buy_quote": 37959.87871 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1002, "high": 0.1015, "low": 0.1, "close": 0.1007, "volume": 587750.0, "close_time": 1773993599999, "quote_volume": 59309.60851, "trades": 379, "taker_buy_base": 254852.3, "taker_buy_quote": 25720.29262 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1002, "close": 0.1005, "volume": 1457473.3, "close_time": 1774007999999, "quote_volume": 146997.55564, "trades": 524, "taker_buy_base": 622273.7, "taker_buy_quote": 62786.2454 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1006, "high": 0.101, "low": 0.0989, "close": 0.0995, "volume": 1599089.2, "close_time": 1774022399999, "quote_volume": 159605.92217, "trades": 780, "taker_buy_base": 1073158.7, "taker_buy_quote": 106992.13917 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0985, "close": 0.0995, "volume": 2488711.0, "close_time": 1774036799999, "quote_volume": 248102.2708, "trades": 568, "taker_buy_base": 1271197.4, "taker_buy_quote": 126889.89166 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0995, "high": 0.1007, "low": 0.0986, "close": 0.0998, "volume": 2714143.1, "close_time": 1774051199999, "quote_volume": 271469.76772, "trades": 679, "taker_buy_base": 1209386.5, "taker_buy_quote": 120922.96579 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0995, "close": 0.0997, "volume": 493258.1, "close_time": 1774065599999, "quote_volume": 49264.90444, "trades": 154, "taker_buy_base": 181127.1, "taker_buy_quote": 18099.51754 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0995, "close": 0.0998, "volume": 226516.6, "close_time": 1774079999999, "quote_volume": 22624.43683, "trades": 210, "taker_buy_base": 150452.6, "taker_buy_quote": 15022.41463 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0991, "close": 0.0994, "volume": 428907.9, "close_time": 1774094399999, "quote_volume": 42723.49055, "trades": 162, "taker_buy_base": 200492.7, "taker_buy_quote": 19982.08075 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0994, "high": 0.1005, "low": 0.0992, "close": 0.1005, "volume": 443631.1, "close_time": 1774108799999, "quote_volume": 44214.2759, "trades": 312, "taker_buy_base": 220799.1, "taker_buy_quote": 22056.36638 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0996, "close": 0.0997, "volume": 542449.9, "close_time": 1774123199999, "quote_volume": 54320.6233, "trades": 279, "taker_buy_base": 283960.4, "taker_buy_quote": 28463.04631 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0958, "close": 0.0963, "volume": 1982644.1, "close_time": 1774137599999, "quote_volume": 193502.88277, "trades": 768, "taker_buy_base": 847690.2, "taker_buy_quote": 82750.52122 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0938, "close": 0.0963, "volume": 2878285.7, "close_time": 1774151999999, "quote_volume": 274577.89358, "trades": 825, "taker_buy_base": 1390605.7, "taker_buy_quote": 132814.32971 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0951, "close": 0.0951, "volume": 873259.8, "close_time": 1774166399999, "quote_volume": 83913.58359, "trades": 281, "taker_buy_base": 330399.8, "taker_buy_quote": 31765.59003 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.095, "high": 0.0953, "low": 0.0935, "close": 0.0936, "volume": 881459.2, "close_time": 1774180799999, "quote_volume": 83097.97656, "trades": 353, "taker_buy_base": 420772.6, "taker_buy_quote": 39711.00697 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0932, "close": 0.0937, "volume": 1029235.2, "close_time": 1774195199999, "quote_volume": 96407.50041, "trades": 434, "taker_buy_base": 468888.5, "taker_buy_quote": 43928.78845 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0918, "close": 0.0924, "volume": 1696744.6, "close_time": 1774209599999, "quote_volume": 157241.19874, "trades": 547, "taker_buy_base": 719358.1, "taker_buy_quote": 66722.61421 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0925, "high": 0.0932, "low": 0.091, "close": 0.0925, "volume": 2253257.7, "close_time": 1774223999999, "quote_volume": 207956.0877, "trades": 596, "taker_buy_base": 993554.9, "taker_buy_quote": 91743.1891 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0928, "high": 0.0947, "low": 0.0924, "close": 0.0938, "volume": 633790.6, "close_time": 1774238399999, "quote_volume": 59212.63524, "trades": 295, "taker_buy_base": 247823.2, "taker_buy_quote": 23202.72201 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0917, "close": 0.0924, "volume": 1267637.1, "close_time": 1774252799999, "quote_volume": 117783.26237, "trades": 623, "taker_buy_base": 508130.1, "taker_buy_quote": 47295.33474 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0925, "high": 0.0974, "low": 0.0913, "close": 0.095, "volume": 5743056.4, "close_time": 1774267199999, "quote_volume": 544837.56985, "trades": 1782, "taker_buy_base": 2937791.1, "taker_buy_quote": 278549.38012 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0951, "high": 0.0969, "low": 0.0942, "close": 0.0943, "volume": 2514610.3, "close_time": 1774281599999, "quote_volume": 238992.21734, "trades": 932, "taker_buy_base": 943165.7, "taker_buy_quote": 89820.46281 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0944, "high": 0.0962, "low": 0.0937, "close": 0.0949, "volume": 2769018.1, "close_time": 1774295999999, "quote_volume": 262806.22977, "trades": 763, "taker_buy_base": 1740956.0, "taker_buy_quote": 165178.95433 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.095, "high": 0.0977, "low": 0.0946, "close": 0.0975, "volume": 2706079.6, "close_time": 1774310399999, "quote_volume": 261168.56876, "trades": 727, "taker_buy_base": 1245277.4, "taker_buy_quote": 120324.04405 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0953, "close": 0.0967, "volume": 1616656.5, "close_time": 1774324799999, "quote_volume": 155961.03384, "trades": 677, "taker_buy_base": 903626.7, "taker_buy_quote": 87209.26109 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0957, "close": 0.0968, "volume": 1291650.4, "close_time": 1774339199999, "quote_volume": 124296.53056, "trades": 488, "taker_buy_base": 638251.3, "taker_buy_quote": 61468.10707 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0968, "high": 0.098, "low": 0.0964, "close": 0.0971, "volume": 1788378.8, "close_time": 1774353599999, "quote_volume": 173905.96575, "trades": 624, "taker_buy_base": 922030.9, "taker_buy_quote": 89647.35619 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0958, "close": 0.0966, "volume": 1345383.6, "close_time": 1774367999999, "quote_volume": 130369.80303, "trades": 776, "taker_buy_base": 643380.0, "taker_buy_quote": 62352.0452 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0966, "high": 0.0973, "low": 0.0946, "close": 0.0962, "volume": 891163.3, "close_time": 1774382399999, "quote_volume": 85452.96282, "trades": 1119, "taker_buy_base": 460937.5, "taker_buy_quote": 44214.018 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0962, "high": 0.0985, "low": 0.096, "close": 0.0975, "volume": 3655764.9, "close_time": 1774396799999, "quote_volume": 356324.54556, "trades": 988, "taker_buy_base": 1593952.4, "taker_buy_quote": 155230.01039 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0969, "close": 0.098, "volume": 851505.5, "close_time": 1774411199999, "quote_volume": 83056.35762, "trades": 367, "taker_buy_base": 374950.6, "taker_buy_quote": 36611.43531 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0979, "high": 0.0991, "low": 0.0976, "close": 0.0985, "volume": 772523.5, "close_time": 1774425599999, "quote_volume": 76011.39676, "trades": 348, "taker_buy_base": 483589.1, "taker_buy_quote": 47547.70904 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0982, "close": 0.0993, "volume": 1681349.1, "close_time": 1774439999999, "quote_volume": 166412.01282, "trades": 608, "taker_buy_base": 846317.2, "taker_buy_quote": 83782.2531 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0994, "high": 0.1, "low": 0.0983, "close": 0.0989, "volume": 1561430.7, "close_time": 1774454399999, "quote_volume": 155166.73062, "trades": 627, "taker_buy_base": 791769.0, "taker_buy_quote": 78702.45597 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0988, "high": 0.0998, "low": 0.0984, "close": 0.0986, "volume": 1417225.1, "close_time": 1774468799999, "quote_volume": 140749.07055, "trades": 550, "taker_buy_base": 770335.5, "taker_buy_quote": 76515.16456 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0981, "close": 0.0986, "volume": 451327.6, "close_time": 1774483199999, "quote_volume": 44448.16646, "trades": 294, "taker_buy_base": 186516.4, "taker_buy_quote": 18369.49327 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0971, "close": 0.0973, "volume": 1384885.9, "close_time": 1774497599999, "quote_volume": 136627.2284, "trades": 427, "taker_buy_base": 747960.6, "taker_buy_quote": 73766.57781 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0949, "close": 0.0953, "volume": 1553228.9, "close_time": 1774511999999, "quote_volume": 149194.90172, "trades": 445, "taker_buy_base": 644424.3, "taker_buy_quote": 61893.48479 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0936, "close": 0.094, "volume": 1486619.4, "close_time": 1774526399999, "quote_volume": 140086.78814, "trades": 490, "taker_buy_base": 771472.5, "taker_buy_quote": 72708.06841 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.094, "high": 0.0954, "low": 0.0938, "close": 0.0941, "volume": 949262.1, "close_time": 1774540799999, "quote_volume": 89664.59133, "trades": 610, "taker_buy_base": 478568.1, "taker_buy_quote": 45217.72479 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.094, "high": 0.0944, "low": 0.0927, "close": 0.0928, "volume": 855007.8, "close_time": 1774555199999, "quote_volume": 80140.60293, "trades": 414, "taker_buy_base": 443714.2, "taker_buy_quote": 41612.64099 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0927, "high": 0.0947, "low": 0.0926, "close": 0.0939, "volume": 1756798.3, "close_time": 1774569599999, "quote_volume": 164972.64174, "trades": 497, "taker_buy_base": 1022934.7, "taker_buy_quote": 95964.74517 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0938, "high": 0.095, "low": 0.0938, "close": 0.0945, "volume": 234623.3, "close_time": 1774583999999, "quote_volume": 22148.96929, "trades": 142, "taker_buy_base": 130324.5, "taker_buy_quote": 12292.41329 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0936, "close": 0.0944, "volume": 536029.8, "close_time": 1774598399999, "quote_volume": 50420.2068, "trades": 229, "taker_buy_base": 220767.4, "taker_buy_quote": 20769.91635 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0904, "close": 0.091, "volume": 2957486.1, "close_time": 1774612799999, "quote_volume": 271001.29542, "trades": 912, "taker_buy_base": 1570966.3, "taker_buy_quote": 143975.05596 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0909, "high": 0.0913, "low": 0.09, "close": 0.0903, "volume": 1502105.2, "close_time": 1774627199999, "quote_volume": 136091.93635, "trades": 567, "taker_buy_base": 743222.7, "taker_buy_quote": 67325.0525 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0894, "close": 0.0905, "volume": 2210656.8, "close_time": 1774641599999, "quote_volume": 199248.45808, "trades": 614, "taker_buy_base": 788557.5, "taker_buy_quote": 71087.10411 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0897, "close": 0.0899, "volume": 650967.6, "close_time": 1774655999999, "quote_volume": 58705.80524, "trades": 235, "taker_buy_base": 326230.8, "taker_buy_quote": 29444.64777 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.09, "high": 0.0901, "low": 0.0887, "close": 0.0894, "volume": 768435.4, "close_time": 1774670399999, "quote_volume": 68704.50005, "trades": 317, "taker_buy_base": 306510.7, "taker_buy_quote": 27391.47276 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0893, "high": 0.0898, "low": 0.089, "close": 0.0897, "volume": 1249439.3, "close_time": 1774684799999, "quote_volume": 111925.12742, "trades": 329, "taker_buy_base": 434152.3, "taker_buy_quote": 38889.99598 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0897, "close": 0.0904, "volume": 1343416.9, "close_time": 1774699199999, "quote_volume": 121111.39277, "trades": 334, "taker_buy_base": 926509.6, "taker_buy_quote": 83547.86175 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0904, "high": 0.0922, "low": 0.09, "close": 0.0914, "volume": 2552178.4, "close_time": 1774713599999, "quote_volume": 232957.84964, "trades": 643, "taker_buy_base": 1724774.3, "taker_buy_quote": 157395.72377 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0915, "close": 0.0917, "volume": 692389.2, "close_time": 1774727999999, "quote_volume": 63671.70282, "trades": 358, "taker_buy_base": 301145.5, "taker_buy_quote": 27675.86896 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0895, "close": 0.0898, "volume": 490581.7, "close_time": 1774742399999, "quote_volume": 44532.56876, "trades": 348, "taker_buy_base": 172744.0, "taker_buy_quote": 15724.39638 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0894, "close": 0.0903, "volume": 494723.5, "close_time": 1774756799999, "quote_volume": 44576.2007, "trades": 226, "taker_buy_base": 250624.6, "taker_buy_quote": 22550.55689 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0895, "close": 0.0897, "volume": 332211.0, "close_time": 1774771199999, "quote_volume": 29870.19641, "trades": 194, "taker_buy_base": 171811.0, "taker_buy_quote": 15447.52701 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0887, "close": 0.0893, "volume": 731992.6, "close_time": 1774785599999, "quote_volume": 65328.32155, "trades": 348, "taker_buy_base": 324258.0, "taker_buy_quote": 28952.22896 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0892, "high": 0.0892, "low": 0.088, "close": 0.0887, "volume": 907834.1, "close_time": 1774799999999, "quote_volume": 80346.00507, "trades": 417, "taker_buy_base": 367475.2, "taker_buy_quote": 32525.87719 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0883, "close": 0.0886, "volume": 496763.7, "close_time": 1774814399999, "quote_volume": 44070.87268, "trades": 266, "taker_buy_base": 315528.0, "taker_buy_quote": 27980.97805 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0858, "close": 0.0883, "volume": 3167228.3, "close_time": 1774828799999, "quote_volume": 278400.67522, "trades": 951, "taker_buy_base": 1539109.8, "taker_buy_quote": 135404.57539 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0883, "high": 0.0917, "low": 0.0883, "close": 0.0911, "volume": 1846542.3, "close_time": 1774843199999, "quote_volume": 166421.4002, "trades": 710, "taker_buy_base": 1008473.6, "taker_buy_quote": 90933.27778 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0914, "high": 0.0927, "low": 0.0911, "close": 0.0927, "volume": 1397080.7, "close_time": 1774857599999, "quote_volume": 128297.4577, "trades": 714, "taker_buy_base": 605543.3, "taker_buy_quote": 55663.94875 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0927, "high": 0.0935, "low": 0.092, "close": 0.0926, "volume": 1619479.6, "close_time": 1774871999999, "quote_volume": 150106.98116, "trades": 519, "taker_buy_base": 874509.5, "taker_buy_quote": 81068.25412 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0928, "high": 0.0937, "low": 0.0918, "close": 0.0922, "volume": 1329999.2, "close_time": 1774886399999, "quote_volume": 123282.11, "trades": 625, "taker_buy_base": 607326.4, "taker_buy_quote": 56250.15837 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0901, "close": 0.0907, "volume": 1939964.4, "close_time": 1774900799999, "quote_volume": 177145.90781, "trades": 469, "taker_buy_base": 614781.2, "taker_buy_quote": 56103.46364 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0905, "close": 0.0911, "volume": 1737796.3, "close_time": 1774915199999, "quote_volume": 158088.57442, "trades": 451, "taker_buy_base": 1036642.2, "taker_buy_quote": 94305.27421 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0911, "high": 0.0937, "low": 0.0909, "close": 0.0925, "volume": 900582.5, "close_time": 1774929599999, "quote_volume": 83202.00861, "trades": 411, "taker_buy_base": 526493.0, "taker_buy_quote": 48652.4868 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0923, "close": 0.0927, "volume": 702949.5, "close_time": 1774943999999, "quote_volume": 65128.49094, "trades": 292, "taker_buy_base": 400132.4, "taker_buy_quote": 37104.00362 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0907, "close": 0.0923, "volume": 1861502.0, "close_time": 1774958399999, "quote_volume": 170703.90551, "trades": 516, "taker_buy_base": 649140.9, "taker_buy_quote": 59599.53281 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0914, "close": 0.0914, "volume": 987744.2, "close_time": 1774972799999, "quote_volume": 91106.30508, "trades": 465, "taker_buy_base": 428861.7, "taker_buy_quote": 39591.27121 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0914, "high": 0.094, "low": 0.0913, "close": 0.0927, "volume": 3068764.4, "close_time": 1774987199999, "quote_volume": 285531.77719, "trades": 674, "taker_buy_base": 1618587.1, "taker_buy_quote": 150660.47178 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0923, "close": 0.0929, "volume": 308737.7, "close_time": 1775001599999, "quote_volume": 28642.92659, "trades": 247, "taker_buy_base": 170117.6, "taker_buy_quote": 15783.14501 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0929, "high": 0.0936, "low": 0.092, "close": 0.0932, "volume": 501386.8, "close_time": 1775015999999, "quote_volume": 46681.85401, "trades": 207, "taker_buy_base": 261558.6, "taker_buy_quote": 24380.11559 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0932, "high": 0.096, "low": 0.0931, "close": 0.0957, "volume": 2197076.9, "close_time": 1775030399999, "quote_volume": 208464.5756, "trades": 662, "taker_buy_base": 1314205.8, "taker_buy_quote": 124817.16346 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0946, "close": 0.0954, "volume": 1022183.1, "close_time": 1775044799999, "quote_volume": 97525.58231, "trades": 479, "taker_buy_base": 451971.9, "taker_buy_quote": 43076.84444 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0954, "high": 0.0969, "low": 0.0939, "close": 0.0947, "volume": 1055276.1, "close_time": 1775059199999, "quote_volume": 100721.66168, "trades": 510, "taker_buy_base": 538119.0, "taker_buy_quote": 51304.08951 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0946, "high": 0.0958, "low": 0.0941, "close": 0.0947, "volume": 700068.3, "close_time": 1775073599999, "quote_volume": 66498.51485, "trades": 369, "taker_buy_base": 383326.1, "taker_buy_quote": 36432.52831 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0941, "close": 0.0943, "volume": 703869.0, "close_time": 1775087999999, "quote_volume": 66417.01092, "trades": 262, "taker_buy_base": 377076.1, "taker_buy_quote": 35590.65981 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0943, "high": 0.0955, "low": 0.0905, "close": 0.091, "volume": 1788374.9, "close_time": 1775102399999, "quote_volume": 166027.31088, "trades": 797, "taker_buy_base": 737170.7, "taker_buy_quote": 68648.65555 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.091, "high": 0.092, "low": 0.0904, "close": 0.0915, "volume": 855036.4, "close_time": 1775116799999, "quote_volume": 78073.86304, "trades": 323, "taker_buy_base": 495761.2, "taker_buy_quote": 45295.27519 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0905, "close": 0.0912, "volume": 636116.0, "close_time": 1775131199999, "quote_volume": 57902.97831, "trades": 282, "taker_buy_base": 305585.1, "taker_buy_quote": 27828.89477 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.091, "high": 0.0922, "low": 0.0898, "close": 0.0914, "volume": 2370941.0, "close_time": 1775145599999, "quote_volume": 215843.31635, "trades": 711, "taker_buy_base": 1187967.4, "taker_buy_quote": 108248.58216 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0908, "close": 0.0913, "volume": 1286674.4, "close_time": 1775159999999, "quote_volume": 117685.6786, "trades": 483, "taker_buy_base": 517648.7, "taker_buy_quote": 47438.39141 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0908, "close": 0.0909, "volume": 608609.9, "close_time": 1775174399999, "quote_volume": 55426.24973, "trades": 360, "taker_buy_base": 195710.0, "taker_buy_quote": 17833.29475 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0909, "high": 0.0923, "low": 0.0907, "close": 0.0923, "volume": 957737.2, "close_time": 1775188799999, "quote_volume": 87737.09583, "trades": 285, "taker_buy_base": 509856.8, "taker_buy_quote": 46696.00973 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0922, "high": 0.0942, "low": 0.0922, "close": 0.0934, "volume": 1324623.8, "close_time": 1775203199999, "quote_volume": 123573.05555, "trades": 486, "taker_buy_base": 782021.6, "taker_buy_quote": 73001.6677 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0935, "high": 0.0949, "low": 0.0934, "close": 0.0939, "volume": 2124352.5, "close_time": 1775217599999, "quote_volume": 200094.43334, "trades": 529, "taker_buy_base": 1024484.5, "taker_buy_quote": 96381.63772 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0924, "close": 0.0925, "volume": 1092253.4, "close_time": 1775231999999, "quote_volume": 102104.76413, "trades": 316, "taker_buy_base": 502810.7, "taker_buy_quote": 47053.86829 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0924, "high": 0.0931, "low": 0.092, "close": 0.0926, "volume": 409402.2, "close_time": 1775246399999, "quote_volume": 37926.80458, "trades": 306, "taker_buy_base": 188036.7, "taker_buy_quote": 17414.21768 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0927, "high": 0.093, "low": 0.0919, "close": 0.0923, "volume": 410680.8, "close_time": 1775260799999, "quote_volume": 38008.06306, "trades": 190, "taker_buy_base": 145968.3, "taker_buy_quote": 13539.12748 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0914, "close": 0.0918, "volume": 1296601.9, "close_time": 1775275199999, "quote_volume": 119026.03865, "trades": 337, "taker_buy_base": 633956.0, "taker_buy_quote": 58185.36975 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0916, "high": 0.0923, "low": 0.0915, "close": 0.0919, "volume": 211589.0, "close_time": 1775289599999, "quote_volume": 19451.09387, "trades": 121, "taker_buy_base": 60093.7, "taker_buy_quote": 5528.10034 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.092, "high": 0.0921, "low": 0.0914, "close": 0.0921, "volume": 1780912.1, "close_time": 1775303999999, "quote_volume": 163317.39487, "trades": 412, "taker_buy_base": 903000.3, "taker_buy_quote": 82840.87121 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0917, "close": 0.0926, "volume": 766899.5, "close_time": 1775318399999, "quote_volume": 70895.85934, "trades": 306, "taker_buy_base": 342927.0, "taker_buy_quote": 31761.89737 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0921, "close": 0.0932, "volume": 1560785.4, "close_time": 1775332799999, "quote_volume": 145331.69188, "trades": 404, "taker_buy_base": 703167.3, "taker_buy_quote": 65462.5144 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0926, "close": 0.0927, "volume": 333731.8, "close_time": 1775347199999, "quote_volume": 30982.30607, "trades": 155, "taker_buy_base": 196837.6, "taker_buy_quote": 18270.50197 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0919, "close": 0.092, "volume": 160876.3, "close_time": 1775361599999, "quote_volume": 14843.79305, "trades": 184, "taker_buy_base": 38706.5, "taker_buy_quote": 3573.48285 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0919, "high": 0.092, "low": 0.0904, "close": 0.0906, "volume": 1546957.0, "close_time": 1775375999999, "quote_volume": 141395.0129, "trades": 330, "taker_buy_base": 886440.7, "taker_buy_quote": 81163.03105 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0903, "close": 0.0906, "volume": 502052.3, "close_time": 1775390399999, "quote_volume": 45540.73649, "trades": 183, "taker_buy_base": 368866.5, "taker_buy_quote": 33466.90218 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0897, "close": 0.0911, "volume": 964501.2, "close_time": 1775404799999, "quote_volume": 87219.21919, "trades": 460, "taker_buy_base": 466237.5, "taker_buy_quote": 42145.73165 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.091, "high": 0.0917, "low": 0.0904, "close": 0.0913, "volume": 388172.8, "close_time": 1775419199999, "quote_volume": 35325.14499, "trades": 260, "taker_buy_base": 219732.4, "taker_buy_quote": 20017.91351 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0913, "high": 0.0946, "low": 0.0908, "close": 0.0942, "volume": 2576833.1, "close_time": 1775433599999, "quote_volume": 238954.7855, "trades": 830, "taker_buy_base": 1340671.6, "taker_buy_quote": 124293.50062 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0943, "high": 0.0966, "low": 0.0943, "close": 0.0955, "volume": 1802469.4, "close_time": 1775447999999, "quote_volume": 172475.54774, "trades": 813, "taker_buy_base": 1012432.9, "taker_buy_quote": 96842.26165 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0951, "close": 0.0956, "volume": 756157.4, "close_time": 1775462399999, "quote_volume": 72215.47609, "trades": 331, "taker_buy_base": 414619.6, "taker_buy_quote": 39614.91337 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0958, "high": 0.0988, "low": 0.0958, "close": 0.0986, "volume": 2910619.3, "close_time": 1775476799999, "quote_volume": 283617.9816, "trades": 971, "taker_buy_base": 1656707.3, "taker_buy_quote": 161377.70076 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0962, "close": 0.0972, "volume": 1341805.1, "close_time": 1775491199999, "quote_volume": 131111.44468, "trades": 680, "taker_buy_base": 615528.8, "taker_buy_quote": 60164.88065 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0956, "close": 0.0959, "volume": 772436.9, "close_time": 1775505599999, "quote_volume": 74523.32459, "trades": 492, "taker_buy_base": 302993.4, "taker_buy_quote": 29163.71518 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0931, "close": 0.0937, "volume": 989142.1, "close_time": 1775519999999, "quote_volume": 93831.93423, "trades": 396, "taker_buy_base": 481939.4, "taker_buy_quote": 45684.43608 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0927, "close": 0.0937, "volume": 1316252.2, "close_time": 1775534399999, "quote_volume": 123313.91993, "trades": 380, "taker_buy_base": 745354.5, "taker_buy_quote": 69846.42288 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0937, "high": 0.095, "low": 0.0935, "close": 0.0949, "volume": 560430.3, "close_time": 1775548799999, "quote_volume": 52809.84831, "trades": 314, "taker_buy_base": 284869.1, "taker_buy_quote": 26838.31458 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0949, "high": 0.0958, "low": 0.0938, "close": 0.0939, "volume": 579102.3, "close_time": 1775563199999, "quote_volume": 54957.96883, "trades": 357, "taker_buy_base": 303326.9, "taker_buy_quote": 28759.90315 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0939, "high": 0.094, "low": 0.0929, "close": 0.0934, "volume": 1379005.9, "close_time": 1775577599999, "quote_volume": 128877.72723, "trades": 542, "taker_buy_base": 725856.0, "taker_buy_quote": 67831.34068 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0936, "high": 0.097, "low": 0.0934, "close": 0.0969, "volume": 1367407.6, "close_time": 1775591999999, "quote_volume": 130686.08574, "trades": 701, "taker_buy_base": 786725.6, "taker_buy_quote": 75371.00959 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0969, "high": 0.1029, "low": 0.0966, "close": 0.102, "volume": 4179236.9, "close_time": 1775606399999, "quote_volume": 417141.15384, "trades": 1791, "taker_buy_base": 1967339.4, "taker_buy_quote": 196364.60168 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.102, "high": 0.103, "low": 0.1008, "close": 0.1024, "volume": 1232903.0, "close_time": 1775620799999, "quote_volume": 125596.9726, "trades": 594, "taker_buy_base": 808521.9, "taker_buy_quote": 82338.27122 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1025, "high": 0.1045, "low": 0.1024, "close": 0.1034, "volume": 1986065.5, "close_time": 1775635199999, "quote_volume": 205190.88464, "trades": 765, "taker_buy_base": 1026136.4, "taker_buy_quote": 106054.02519 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1015, "close": 0.1021, "volume": 1187698.8, "close_time": 1775649599999, "quote_volume": 122263.21743, "trades": 631, "taker_buy_base": 515090.1, "taker_buy_quote": 53083.02414 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1021, "high": 0.1023, "low": 0.0997, "close": 0.1007, "volume": 2122566.4, "close_time": 1775663999999, "quote_volume": 214214.4851, "trades": 790, "taker_buy_base": 1163315.7, "taker_buy_quote": 117406.97117 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1007, "high": 0.1018, "low": 0.1, "close": 0.1013, "volume": 2278247.0, "close_time": 1775678399999, "quote_volume": 229652.73582, "trades": 764, "taker_buy_base": 1231660.3, "taker_buy_quote": 124104.69822 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1014, "high": 0.1064, "low": 0.1014, "close": 0.1054, "volume": 6477053.8, "close_time": 1775692799999, "quote_volume": 676176.21006, "trades": 2003, "taker_buy_base": 3471490.4, "taker_buy_quote": 362316.70001 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1006, "close": 0.1016, "volume": 3273655.7, "close_time": 1775707199999, "quote_volume": 334237.44911, "trades": 1388, "taker_buy_base": 1593127.2, "taker_buy_quote": 162564.22172 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1016, "high": 0.1032, "low": 0.1015, "close": 0.1019, "volume": 1134740.5, "close_time": 1775721599999, "quote_volume": 115851.16358, "trades": 501, "taker_buy_base": 577154.4, "taker_buy_quote": 58893.50687 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.102, "high": 0.1025, "low": 0.101, "close": 0.1017, "volume": 2202845.3, "close_time": 1775735999999, "quote_volume": 223819.32736, "trades": 773, "taker_buy_base": 1177895.0, "taker_buy_quote": 119633.63045 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1015, "high": 0.1052, "low": 0.101, "close": 0.1039, "volume": 2949306.5, "close_time": 1775750399999, "quote_volume": 301893.2738, "trades": 1170, "taker_buy_base": 1533154.3, "taker_buy_quote": 157076.47213 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1038, "high": 0.1047, "low": 0.1026, "close": 0.1029, "volume": 1243378.1, "close_time": 1775764799999, "quote_volume": 128610.29133, "trades": 668, "taker_buy_base": 746013.7, "taker_buy_quote": 77154.44064 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.103, "high": 0.1101, "low": 0.1029, "close": 0.108, "volume": 5336194.9, "close_time": 1775779199999, "quote_volume": 572697.18172, "trades": 2190, "taker_buy_base": 2912143.9, "taker_buy_quote": 312072.43117 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.108, "high": 0.1112, "low": 0.1073, "close": 0.1092, "volume": 4302877.8, "close_time": 1775793599999, "quote_volume": 470206.21973, "trades": 1845, "taker_buy_base": 2181205.1, "taker_buy_quote": 238386.15304 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1093, "high": 0.1122, "low": 0.1081, "close": 0.1097, "volume": 4355837.4, "close_time": 1775807999999, "quote_volume": 479938.3557, "trades": 1882, "taker_buy_base": 2195826.2, "taker_buy_quote": 241847.44028 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1097, "high": 0.1115, "low": 0.1086, "close": 0.1089, "volume": 2669412.3, "close_time": 1775822399999, "quote_volume": 293634.93952, "trades": 1355, "taker_buy_base": 1415544.2, "taker_buy_quote": 155675.19376 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1088, "high": 0.1106, "low": 0.1088, "close": 0.1097, "volume": 2904678.8, "close_time": 1775836799999, "quote_volume": 319121.95765, "trades": 1364, "taker_buy_base": 1570335.7, "taker_buy_quote": 172502.01617 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1099, "high": 0.1122, "low": 0.1089, "close": 0.1118, "volume": 2730256.7, "close_time": 1775851199999, "quote_volume": 302242.88812, "trades": 1041, "taker_buy_base": 1511202.9, "taker_buy_quote": 167407.85291 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.112, "high": 0.1167, "low": 0.1114, "close": 0.1166, "volume": 6081438.5, "close_time": 1775865599999, "quote_volume": 696479.94753, "trades": 2078, "taker_buy_base": 3135985.9, "taker_buy_quote": 359165.77979 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1168, "high": 0.1213, "low": 0.1134, "close": 0.1207, "volume": 7601529.5, "close_time": 1775879999999, "quote_volume": 891211.25257, "trades": 2704, "taker_buy_base": 3636210.9, "taker_buy_quote": 426299.04407 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1206, "high": 0.1227, "low": 0.1143, "close": 0.1149, "volume": 7242030.3, "close_time": 1775894399999, "quote_volume": 851086.21167, "trades": 2443, "taker_buy_base": 3566030.1, "taker_buy_quote": 419483.85215 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1148, "high": 0.1158, "low": 0.1134, "close": 0.115, "volume": 3233418.6, "close_time": 1775908799999, "quote_volume": 369903.15274, "trades": 1213, "taker_buy_base": 1467854.0, "taker_buy_quote": 167990.96041 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.115, "high": 0.1158, "low": 0.1136, "close": 0.1151, "volume": 2140302.4, "close_time": 1775923199999, "quote_volume": 245919.34354, "trades": 972, "taker_buy_base": 1139870.7, "taker_buy_quote": 130933.90806 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1151, "high": 0.118, "low": 0.115, "close": 0.1179, "volume": 2832861.3, "close_time": 1775937599999, "quote_volume": 331023.98588, "trades": 1421, "taker_buy_base": 1533109.0, "taker_buy_quote": 179059.40122 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1153, "close": 0.1156, "volume": 1911940.2, "close_time": 1775951999999, "quote_volume": 223173.4306, "trades": 859, "taker_buy_base": 792559.3, "taker_buy_quote": 92551.07521 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1123, "close": 0.1125, "volume": 1962895.4, "close_time": 1775966399999, "quote_volume": 223755.71019, "trades": 1008, "taker_buy_base": 853183.4, "taker_buy_quote": 97345.43504 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1105, "close": 0.1111, "volume": 1421802.7, "close_time": 1775980799999, "quote_volume": 158293.14879, "trades": 668, "taker_buy_base": 598466.7, "taker_buy_quote": 66562.41517 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1109, "high": 0.112, "low": 0.1092, "close": 0.1114, "volume": 2176969.2, "close_time": 1775995199999, "quote_volume": 240196.39182, "trades": 987, "taker_buy_base": 771423.5, "taker_buy_quote": 85126.77232 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1103, "close": 0.1108, "volume": 1433418.4, "close_time": 1776009599999, "quote_volume": 159633.54256, "trades": 709, "taker_buy_base": 632991.9, "taker_buy_quote": 70518.292 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1108, "high": 0.1131, "low": 0.1102, "close": 0.112, "volume": 1745545.3, "close_time": 1776023999999, "quote_volume": 195125.75836, "trades": 633, "taker_buy_base": 858455.1, "taker_buy_quote": 95872.73815 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1104, "close": 0.111, "volume": 661094.3, "close_time": 1776038399999, "quote_volume": 73634.3411, "trades": 323, "taker_buy_base": 389152.2, "taker_buy_quote": 43389.09106 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.111, "high": 0.112, "low": 0.1108, "close": 0.1113, "volume": 846204.6, "close_time": 1776052799999, "quote_volume": 94181.19711, "trades": 415, "taker_buy_base": 325443.3, "taker_buy_quote": 36258.06409 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1114, "high": 0.1138, "low": 0.111, "close": 0.1112, "volume": 1038880.8, "close_time": 1776067199999, "quote_volume": 116655.03688, "trades": 576, "taker_buy_base": 598354.3, "taker_buy_quote": 67151.68818 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1103, "close": 0.1113, "volume": 1066969.9, "close_time": 1776081599999, "quote_volume": 118365.12525, "trades": 465, "taker_buy_base": 705616.0, "taker_buy_quote": 78285.10858 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1113, "high": 0.1121, "low": 0.1104, "close": 0.1108, "volume": 1185111.4, "close_time": 1776095999999, "quote_volume": 131864.33003, "trades": 633, "taker_buy_base": 601249.5, "taker_buy_quote": 66872.4425 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1106, "high": 0.1125, "low": 0.11, "close": 0.1124, "volume": 1085986.1, "close_time": 1776110399999, "quote_volume": 120941.02147, "trades": 603, "taker_buy_base": 473992.3, "taker_buy_quote": 52748.4041 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1124, "high": 0.1138, "low": 0.1108, "close": 0.1136, "volume": 1521480.6, "close_time": 1776124799999, "quote_volume": 171786.52101, "trades": 793, "taker_buy_base": 694035.7, "taker_buy_quote": 78339.03443 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1121, "close": 0.1127, "volume": 581445.9, "close_time": 1776139199999, "quote_volume": 65696.42253, "trades": 295, "taker_buy_base": 235814.3, "taker_buy_quote": 26627.73883 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1126, "high": 0.1136, "low": 0.1125, "close": 0.1129, "volume": 556890.5, "close_time": 1776153599999, "quote_volume": 62967.66583, "trades": 428, "taker_buy_base": 286726.3, "taker_buy_quote": 32413.57745 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1105, "close": 0.1111, "volume": 1531361.0, "close_time": 1776167999999, "quote_volume": 170781.37865, "trades": 852, "taker_buy_base": 503557.1, "taker_buy_quote": 56331.68832 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1091, "close": 0.1102, "volume": 2171074.9, "close_time": 1776182399999, "quote_volume": 239955.04183, "trades": 1154, "taker_buy_base": 1063462.7, "taker_buy_quote": 117540.83339 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1102, "high": 0.1126, "low": 0.1094, "close": 0.1101, "volume": 1995379.0, "close_time": 1776196799999, "quote_volume": 221965.2325, "trades": 878, "taker_buy_base": 919572.5, "taker_buy_quote": 102193.54885 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1095, "close": 0.1102, "volume": 536287.1, "close_time": 1776211199999, "quote_volume": 59076.98437, "trades": 344, "taker_buy_base": 310546.5, "taker_buy_quote": 34211.32714 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1103, "high": 0.1127, "low": 0.1101, "close": 0.1123, "volume": 1667142.4, "close_time": 1776225599999, "quote_volume": 186021.61991, "trades": 657, "taker_buy_base": 848533.4, "taker_buy_quote": 94718.97961 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1125, "high": 0.1146, "low": 0.1113, "close": 0.1115, "volume": 2198050.2, "close_time": 1776239999999, "quote_volume": 248408.84614, "trades": 943, "taker_buy_base": 1163715.2, "taker_buy_quote": 131592.10073 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1114, "high": 0.1141, "low": 0.1114, "close": 0.1134, "volume": 1525624.8, "close_time": 1776254399999, "quote_volume": 172075.83681, "trades": 994, "taker_buy_base": 734678.1, "taker_buy_quote": 82882.356 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1133, "high": 0.1155, "low": 0.1129, "close": 0.1153, "volume": 2934154.2, "close_time": 1776268799999, "quote_volume": 335414.47295, "trades": 1034, "taker_buy_base": 1530728.5, "taker_buy_quote": 175029.55175 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1155, "high": 0.1176, "low": 0.1151, "close": 0.1166, "volume": 2676723.7, "close_time": 1776283199999, "quote_volume": 311501.14973, "trades": 1131, "taker_buy_base": 1248753.5, "taker_buy_quote": 145420.80264 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1141, "close": 0.1149, "volume": 953483.7, "close_time": 1776297599999, "quote_volume": 110233.68909, "trades": 585, "taker_buy_base": 500472.4, "taker_buy_quote": 57927.16992 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.115, "high": 0.1171, "low": 0.1142, "close": 0.1168, "volume": 365155.2, "close_time": 1776311999999, "quote_volume": 42387.51216, "trades": 285, "taker_buy_base": 151746.5, "taker_buy_quote": 17607.52708 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1167, "high": 0.1198, "low": 0.1164, "close": 0.1196, "volume": 1522551.2, "close_time": 1776326399999, "quote_volume": 180071.76717, "trades": 732, "taker_buy_base": 823122.7, "taker_buy_quote": 97253.29747 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1196, "high": 0.1198, "low": 0.117, "close": 0.119, "volume": 2216698.9, "close_time": 1776340799999, "quote_volume": 262400.88039, "trades": 840, "taker_buy_base": 1003335.7, "taker_buy_quote": 118904.40401 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.119, "high": 0.1253, "low": 0.1186, "close": 0.1243, "volume": 8808924.7, "close_time": 1776355199999, "quote_volume": 1077795.79256, "trades": 3632, "taker_buy_base": 4711838.7, "taker_buy_quote": 576441.36731 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1244, "high": 0.1327, "low": 0.1209, "close": 0.1324, "volume": 7220568.0, "close_time": 1776369599999, "quote_volume": 915717.28459, "trades": 2599, "taker_buy_base": 4003881.6, "taker_buy_quote": 508910.86065 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1267, "close": 0.129, "volume": 4591597.9, "close_time": 1776383999999, "quote_volume": 597529.42626, "trades": 1603, "taker_buy_base": 2198503.6, "taker_buy_quote": 286044.56872 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.129, "high": 0.1301, "low": 0.1262, "close": 0.1287, "volume": 2608981.7, "close_time": 1776398399999, "quote_volume": 335274.94023, "trades": 1101, "taker_buy_base": 1267943.1, "taker_buy_quote": 163074.00117 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1284, "high": 0.1321, "low": 0.1278, "close": 0.1316, "volume": 4753593.7, "close_time": 1776412799999, "quote_volume": 618253.10983, "trades": 1570, "taker_buy_base": 2379660.8, "taker_buy_quote": 309639.23673 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1318, "high": 0.1347, "low": 0.1287, "close": 0.1339, "volume": 4624475.6, "close_time": 1776427199999, "quote_volume": 610179.95869, "trades": 1986, "taker_buy_base": 2334825.3, "taker_buy_quote": 307673.74668 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1341, "high": 0.1368, "low": 0.1306, "close": 0.1312, "volume": 5728608.7, "close_time": 1776441599999, "quote_volume": 768033.49711, "trades": 2429, "taker_buy_base": 2990771.5, "taker_buy_quote": 401006.17889 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1311, "high": 0.1339, "low": 0.1304, "close": 0.1332, "volume": 2435642.3, "close_time": 1776455999999, "quote_volume": 322394.46892, "trades": 1241, "taker_buy_base": 1326801.1, "taker_buy_quote": 175653.30313 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1298, "close": 0.1314, "volume": 1701710.4, "close_time": 1776470399999, "quote_volume": 224757.70586, "trades": 813, "taker_buy_base": 736313.5, "taker_buy_quote": 97076.74873 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1296, "close": 0.1301, "volume": 1488359.9, "close_time": 1776484799999, "quote_volume": 194627.18044, "trades": 779, "taker_buy_base": 684562.1, "taker_buy_quote": 89569.3169 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1301, "high": 0.1345, "low": 0.1297, "close": 0.1331, "volume": 2021700.3, "close_time": 1776499199999, "quote_volume": 267372.55007, "trades": 947, "taker_buy_base": 998043.8, "taker_buy_quote": 131965.26804 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1272, "close": 0.1284, "volume": 2218196.6, "close_time": 1776513599999, "quote_volume": 288026.84994, "trades": 1191, "taker_buy_base": 1025814.7, "taker_buy_quote": 133071.89941 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1284, "high": 0.1296, "low": 0.1277, "close": 0.1284, "volume": 718112.8, "close_time": 1776527999999, "quote_volume": 92472.76025, "trades": 796, "taker_buy_base": 297614.4, "taker_buy_quote": 38336.1199 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1282, "high": 0.1292, "low": 0.126, "close": 0.1268, "volume": 1922596.4, "close_time": 1776542399999, "quote_volume": 245073.59473, "trades": 731, "taker_buy_base": 905837.6, "taker_buy_quote": 115530.24977 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1265, "high": 0.1295, "low": 0.1259, "close": 0.1291, "volume": 1675317.3, "close_time": 1776556799999, "quote_volume": 214375.10648, "trades": 715, "taker_buy_base": 892945.0, "taker_buy_quote": 114164.45668 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1292, "high": 0.1292, "low": 0.126, "close": 0.1274, "volume": 1094293.6, "close_time": 1776571199999, "quote_volume": 139691.30018, "trades": 665, "taker_buy_base": 539476.6, "taker_buy_quote": 68903.68967 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1244, "close": 0.1252, "volume": 1614676.9, "close_time": 1776585599999, "quote_volume": 203090.22597, "trades": 830, "taker_buy_base": 786774.0, "taker_buy_quote": 98971.705 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.125, "high": 0.1267, "low": 0.1246, "close": 0.1264, "volume": 1032133.5, "close_time": 1776599999999, "quote_volume": 129599.78427, "trades": 757, "taker_buy_base": 466435.9, "taker_buy_quote": 58620.06189 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1264, "high": 0.1287, "low": 0.1259, "close": 0.1279, "volume": 1982511.6, "close_time": 1776614399999, "quote_volume": 253082.15706, "trades": 1073, "taker_buy_base": 1256258.2, "taker_buy_quote": 160280.21359 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1237, "close": 0.1255, "volume": 1466814.7, "close_time": 1776628799999, "quote_volume": 184127.12506, "trades": 885, "taker_buy_base": 649015.0, "taker_buy_quote": 81605.16969 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1214, "close": 0.1216, "volume": 1334131.3, "close_time": 1776643199999, "quote_volume": 164337.4853, "trades": 781, "taker_buy_base": 515895.4, "taker_buy_quote": 63670.93677 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1218, "high": 0.1264, "low": 0.1215, "close": 0.1253, "volume": 1637930.5, "close_time": 1776657599999, "quote_volume": 204166.44763, "trades": 775, "taker_buy_base": 711873.2, "taker_buy_quote": 88880.01143 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1252, "high": 0.1285, "low": 0.1239, "close": 0.1262, "volume": 1523388.0, "close_time": 1776671999999, "quote_volume": 191842.8912, "trades": 858, "taker_buy_base": 593070.8, "taker_buy_quote": 74724.92453 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1264, "high": 0.1286, "low": 0.1258, "close": 0.1274, "volume": 2184421.4, "close_time": 1776686399999, "quote_volume": 279429.11533, "trades": 765, "taker_buy_base": 1022650.1, "taker_buy_quote": 130563.04753 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1275, "high": 0.1292, "low": 0.1259, "close": 0.1278, "volume": 1771924.8, "close_time": 1776700799999, "quote_volume": 226414.80959, "trades": 997, "taker_buy_base": 657090.2, "taker_buy_quote": 84049.11588 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.128, "high": 0.1295, "low": 0.1275, "close": 0.128, "volume": 1267923.5, "close_time": 1776715199999, "quote_volume": 163081.61244, "trades": 751, "taker_buy_base": 800103.0, "taker_buy_quote": 102976.73801 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.128, "high": 0.1292, "low": 0.127, "close": 0.1273, "volume": 767376.7, "close_time": 1776729599999, "quote_volume": 98150.35155, "trades": 647, "taker_buy_base": 321190.9, "taker_buy_quote": 41058.86381 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1272, "high": 0.1274, "low": 0.1256, "close": 0.1264, "volume": 1641576.6, "close_time": 1776743999999, "quote_volume": 208101.38889, "trades": 525, "taker_buy_base": 1195204.9, "taker_buy_quote": 151691.26632 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1256, "close": 0.1264, "volume": 414271.7, "close_time": 1776758399999, "quote_volume": 52442.25602, "trades": 362, "taker_buy_base": 192872.9, "taker_buy_quote": 24417.84832 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1257, "close": 0.1263, "volume": 536045.5, "close_time": 1776772799999, "quote_volume": 67907.35723, "trades": 453, "taker_buy_base": 252018.7, "taker_buy_quote": 31936.39573 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1262, "high": 0.1283, "low": 0.1251, "close": 0.1282, "volume": 1323184.0, "close_time": 1776787199999, "quote_volume": 167594.77282, "trades": 806, "taker_buy_base": 505635.9, "taker_buy_quote": 64132.02262 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1283, "high": 0.1288, "low": 0.1232, "close": 0.1239, "volume": 1591841.2, "close_time": 1776801599999, "quote_volume": 200797.56589, "trades": 1007, "taker_buy_base": 774964.8, "taker_buy_quote": 97908.32698 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1238, "high": 0.1256, "low": 0.1229, "close": 0.1253, "volume": 787045.0, "close_time": 1776815999999, "quote_volume": 97904.82639, "trades": 597, "taker_buy_base": 358417.0, "taker_buy_quote": 44556.39991 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1254, "high": 0.1278, "low": 0.1241, "close": 0.1277, "volume": 873933.0, "close_time": 1776830399999, "quote_volume": 110092.72781, "trades": 723, "taker_buy_base": 485820.9, "taker_buy_quote": 61295.83471 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1277, "high": 0.1306, "low": 0.1272, "close": 0.1284, "volume": 1490767.3, "close_time": 1776844799999, "quote_volume": 192609.30087, "trades": 951, "taker_buy_base": 908022.1, "taker_buy_quote": 117320.283 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1283, "high": 0.1291, "low": 0.1271, "close": 0.1277, "volume": 505510.5, "close_time": 1776859199999, "quote_volume": 64894.44883, "trades": 495, "taker_buy_base": 274449.1, "taker_buy_quote": 35221.75776 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1267, "close": 0.1273, "volume": 896602.0, "close_time": 1776873599999, "quote_volume": 114300.74631, "trades": 646, "taker_buy_base": 502042.3, "taker_buy_quote": 64026.40411 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1272, "high": 0.1339, "low": 0.1271, "close": 0.131, "volume": 2899313.2, "close_time": 1776887999999, "quote_volume": 380192.76692, "trades": 1805, "taker_buy_base": 1465288.3, "taker_buy_quote": 192407.54134 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1311, "high": 0.1324, "low": 0.1285, "close": 0.1286, "volume": 1501685.1, "close_time": 1776902399999, "quote_volume": 196139.53015, "trades": 976, "taker_buy_base": 769956.6, "taker_buy_quote": 100589.1543 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1258, "close": 0.1265, "volume": 996411.6, "close_time": 1776916799999, "quote_volume": 126961.3345, "trades": 778, "taker_buy_base": 500312.0, "taker_buy_quote": 63786.45761 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1237, "close": 0.1242, "volume": 166061.3, "close_time": 1776931199999, "quote_volume": 20596.86797, "trades": 97, "taker_buy_base": 85213.8, "taker_buy_quote": 10575.38506 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.1806, "high": 1.2027, "low": 1.1, "close": 1.1154, "volume": 3829146.5, "close_time": 1714003199999, "quote_volume": 4404003.5662, "trades": 8493, "taker_buy_base": 2278868.9, "taker_buy_quote": 2627529.5586 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.1154, "high": 1.1237, "low": 1.0664, "close": 1.09, "volume": 3561237.0, "close_time": 1714089599999, "quote_volume": 3902437.64154, "trades": 5790, "taker_buy_base": 1979298.8, "taker_buy_quote": 2168628.67788 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.0904, "high": 1.0938, "low": 1.0528, "close": 1.0647, "volume": 2821465.5, "close_time": 1714175999999, "quote_volume": 3036956.7479, "trades": 4497, "taker_buy_base": 1511926.6, "taker_buy_quote": 1627204.89507 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.0652, "high": 1.1273, "low": 1.0074, "close": 1.1244, "volume": 4295563.1, "close_time": 1714262399999, "quote_volume": 4611743.46656, "trades": 5714, "taker_buy_base": 2224326.0, "taker_buy_quote": 2387450.0217 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.1236, "high": 1.1698, "low": 1.0954, "close": 1.1007, "volume": 4420002.3, "close_time": 1714348799999, "quote_volume": 5019205.79974, "trades": 5538, "taker_buy_base": 2216446.9, "taker_buy_quote": 2516148.84925 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.1006, "high": 1.1104, "low": 1.0343, "close": 1.0573, "volume": 4101706.4, "close_time": 1714435199999, "quote_volume": 4358976.54287, "trades": 5311, "taker_buy_base": 2152091.4, "taker_buy_quote": 2285096.25782 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.0577, "high": 1.0694, "low": 0.9675, "close": 1.0217, "volume": 5694154.0, "close_time": 1714521599999, "quote_volume": 5754719.58383, "trades": 8778, "taker_buy_base": 2877664.5, "taker_buy_quote": 2908819.86237 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.0207, "high": 1.0562, "low": 0.969, "close": 1.0284, "volume": 10158265.6, "close_time": 1714607999999, "quote_volume": 10352929.05027, "trades": 12828, "taker_buy_base": 5368351.2, "taker_buy_quote": 5471496.32251 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.028, "high": 1.0408, "low": 0.9957, "close": 1.0285, "volume": 6679245.1, "close_time": 1714694399999, "quote_volume": 6846744.54346, "trades": 7808, "taker_buy_base": 3497866.4, "taker_buy_quote": 3585332.51807 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.0285, "high": 1.0771, "low": 1.0169, "close": 1.0654, "volume": 5566747.4, "close_time": 1714780799999, "quote_volume": 5826248.37597, "trades": 7617, "taker_buy_base": 2835426.9, "taker_buy_quote": 2967045.51057 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.0656, "high": 1.0858, "low": 1.0572, "close": 1.0615, "volume": 4029709.4, "close_time": 1714867199999, "quote_volume": 4307819.17886, "trades": 5432, "taker_buy_base": 2044484.9, "taker_buy_quote": 2185155.07546 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.0616, "high": 1.0949, "low": 1.0346, "close": 1.0706, "volume": 4381324.8, "close_time": 1714953599999, "quote_volume": 4651162.06275, "trades": 6038, "taker_buy_base": 2271243.0, "taker_buy_quote": 2410552.09152 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.0708, "high": 1.1328, "low": 1.0537, "close": 1.0606, "volume": 6945327.0, "close_time": 1715039999999, "quote_volume": 7534893.68188, "trades": 9414, "taker_buy_base": 3512007.8, "taker_buy_quote": 3808728.76885 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.0622, "high": 1.0767, "low": 1.0249, "close": 1.0257, "volume": 6790075.7, "close_time": 1715126399999, "quote_volume": 7175000.77962, "trades": 5785, "taker_buy_base": 3481791.1, "taker_buy_quote": 3678506.89028 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.0244, "high": 1.0453, "low": 1.0075, "close": 1.0276, "volume": 8114706.4, "close_time": 1715212799999, "quote_volume": 8305280.29953, "trades": 6785, "taker_buy_base": 4138789.7, "taker_buy_quote": 4235217.06518 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.0282, "high": 1.0473, "low": 0.9994, "close": 1.0409, "volume": 5349078.4, "close_time": 1715299199999, "quote_volume": 5472387.72807, "trades": 4841, "taker_buy_base": 2769863.4, "taker_buy_quote": 2833506.98383 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.0415, "high": 1.0544, "low": 0.9842, "close": 0.9948, "volume": 5958998.3, "close_time": 1715385599999, "quote_volume": 6065442.72022, "trades": 6234, "taker_buy_base": 3049685.0, "taker_buy_quote": 3103676.26562 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.9943, "high": 1.0125, "low": 0.9851, "close": 0.9995, "volume": 3679855.3, "close_time": 1715471999999, "quote_volume": 3682592.5614, "trades": 3536, "taker_buy_base": 1869719.1, "taker_buy_quote": 1870765.70218 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.9998, "high": 1.0111, "low": 0.9872, "close": 0.9966, "volume": 1403787.9, "close_time": 1715558399999, "quote_volume": 1405134.43938, "trades": 3225, "taker_buy_base": 723490.9, "taker_buy_quote": 724055.40529 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.9972, "high": 1.0024, "low": 0.9509, "close": 0.9814, "volume": 5056611.7, "close_time": 1715644799999, "quote_volume": 4963337.67184, "trades": 5978, "taker_buy_base": 2606751.4, "taker_buy_quote": 2558232.68114 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.9814, "high": 0.988, "low": 0.9319, "close": 0.9349, "volume": 6850332.9, "close_time": 1715731199999, "quote_volume": 6595725.39789, "trades": 5561, "taker_buy_base": 3548845.9, "taker_buy_quote": 3417100.4716 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.9346, "high": 0.9982, "low": 0.9241, "close": 0.9969, "volume": 3029483.4, "close_time": 1715817599999, "quote_volume": 2884580.82941, "trades": 3909, "taker_buy_base": 1656513.6, "taker_buy_quote": 1578770.25305 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.9946, "high": 0.9993, "low": 0.9522, "close": 0.9712, "volume": 3387308.2, "close_time": 1715903999999, "quote_volume": 3283879.31602, "trades": 3900, "taker_buy_base": 1855487.0, "taker_buy_quote": 1799002.29086 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.9718, "high": 1.0747, "low": 0.9675, "close": 1.031, "volume": 7727173.2, "close_time": 1715990399999, "quote_volume": 7935529.13402, "trades": 9242, "taker_buy_base": 4074029.0, "taker_buy_quote": 4177350.68517 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.0307, "high": 1.0339, "low": 1.0036, "close": 1.0179, "volume": 4210987.4, "close_time": 1716076799999, "quote_volume": 4294702.35012, "trades": 3942, "taker_buy_base": 2254411.6, "taker_buy_quote": 2299013.92208 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.0189, "high": 1.028, "low": 0.9639, "close": 0.9716, "volume": 4308833.3, "close_time": 1716163199999, "quote_volume": 4273004.97771, "trades": 4213, "taker_buy_base": 2193882.0, "taker_buy_quote": 2175066.3434 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.9714, "high": 1.1292, "low": 0.9479, "close": 1.1271, "volume": 13296388.0, "close_time": 1716249599999, "quote_volume": 13499465.6774, "trades": 14269, "taker_buy_base": 6934753.2, "taker_buy_quote": 7043123.15717 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.1271, "high": 1.2345, "low": 1.1212, "close": 1.2049, "volume": 15710966.9, "close_time": 1716335999999, "quote_volume": 18512983.55985, "trades": 23656, "taker_buy_base": 8237530.5, "taker_buy_quote": 9698823.8394 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.2022, "high": 1.2105, "low": 1.1074, "close": 1.1412, "volume": 9038504.5, "close_time": 1716422399999, "quote_volume": 10337735.68162, "trades": 18871, "taker_buy_base": 4694205.5, "taker_buy_quote": 5367448.93825 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.1412, "high": 1.2585, "low": 1.1023, "close": 1.2026, "volume": 18626143.6, "close_time": 1716508799999, "quote_volume": 22170497.99521, "trades": 33177, "taker_buy_base": 9438756.4, "taker_buy_quote": 11232215.03304 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.2014, "high": 1.2341, "low": 1.1229, "close": 1.1575, "volume": 3422589.3, "close_time": 1716595199999, "quote_volume": 3992286.11145, "trades": 6248, "taker_buy_base": 1843915.6, "taker_buy_quote": 2150464.48367 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.1565, "high": 1.2092, "low": 1.1483, "close": 1.1915, "volume": 5151271.6, "close_time": 1716681599999, "quote_volume": 6125495.68757, "trades": 8814, "taker_buy_base": 2588678.0, "taker_buy_quote": 3078001.61871 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.1907, "high": 1.23, "low": 1.1775, "close": 1.1927, "volume": 9463456.6, "close_time": 1716767999999, "quote_volume": 11384033.74091, "trades": 11962, "taker_buy_base": 4706931.8, "taker_buy_quote": 5659961.23148 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.1926, "high": 1.2741, "low": 1.1924, "close": 1.2302, "volume": 9065985.9, "close_time": 1716854399999, "quote_volume": 11264097.66629, "trades": 14816, "taker_buy_base": 4588254.9, "taker_buy_quote": 5699301.84456 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.229, "high": 1.229, "low": 1.1696, "close": 1.1992, "volume": 7785901.5, "close_time": 1716940799999, "quote_volume": 9341806.98039, "trades": 13632, "taker_buy_base": 4048660.8, "taker_buy_quote": 4855632.09943 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.1987, "high": 1.2093, "low": 1.1386, "close": 1.1398, "volume": 5888040.5, "close_time": 1717027199999, "quote_volume": 6885431.34171, "trades": 10471, "taker_buy_base": 3064429.7, "taker_buy_quote": 3583950.89363 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.1394, "high": 1.1563, "low": 1.1057, "close": 1.1274, "volume": 6491788.5, "close_time": 1717113599999, "quote_volume": 7360804.42028, "trades": 10640, "taker_buy_base": 3246010.1, "taker_buy_quote": 3679269.37646 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.1274, "high": 1.1666, "low": 1.1074, "close": 1.1183, "volume": 7349931.6, "close_time": 1717199999999, "quote_volume": 8324137.67899, "trades": 19935, "taker_buy_base": 4006183.0, "taker_buy_quote": 4534798.95203 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.1185, "high": 1.1387, "low": 1.1137, "close": 1.1329, "volume": 2590765.9, "close_time": 1717286399999, "quote_volume": 2917400.55974, "trades": 3854, "taker_buy_base": 1317675.0, "taker_buy_quote": 1483533.81806 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.1322, "high": 1.1427, "low": 1.0916, "close": 1.1116, "volume": 3642021.4, "close_time": 1717372799999, "quote_volume": 4080690.04634, "trades": 6922, "taker_buy_base": 1886324.2, "taker_buy_quote": 2113259.25785 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.1121, "high": 1.1397, "low": 1.0996, "close": 1.1049, "volume": 2988051.6, "close_time": 1717459199999, "quote_volume": 3351122.45853, "trades": 4734, "taker_buy_base": 1524403.1, "taker_buy_quote": 1709256.57067 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.1054, "high": 1.1152, "low": 1.0697, "close": 1.1071, "volume": 3863785.1, "close_time": 1717545599999, "quote_volume": 4228993.31511, "trades": 7180, "taker_buy_base": 2020848.4, "taker_buy_quote": 2212014.14099 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.1093, "high": 1.1382, "low": 1.1014, "close": 1.1228, "volume": 2943695.1, "close_time": 1717631999999, "quote_volume": 3291315.24932, "trades": 4591, "taker_buy_base": 1578609.1, "taker_buy_quote": 1764612.77025 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.1237, "high": 1.1238, "low": 1.0749, "close": 1.0877, "volume": 2283301.6, "close_time": 1717718399999, "quote_volume": 2519622.02494, "trades": 4896, "taker_buy_base": 1242660.2, "taker_buy_quote": 1370671.69382 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.0871, "high": 1.1043, "low": 0.85, "close": 0.9987, "volume": 5163868.3, "close_time": 1717804799999, "quote_volume": 5320575.56807, "trades": 11249, "taker_buy_base": 2913337.3, "taker_buy_quote": 3005028.50983 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.9982, "high": 1.0069, "low": 0.9517, "close": 0.9665, "volume": 1816325.0, "close_time": 1717891199999, "quote_volume": 1783510.62741, "trades": 4503, "taker_buy_base": 967199.1, "taker_buy_quote": 949574.37632 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.9686, "high": 0.9879, "low": 0.9572, "close": 0.9776, "volume": 612800.4, "close_time": 1717977599999, "quote_volume": 597598.7935, "trades": 2520, "taker_buy_base": 331853.5, "taker_buy_quote": 323585.57291 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.9768, "high": 0.9827, "low": 0.9459, "close": 0.9589, "volume": 3349828.8, "close_time": 1718063999999, "quote_volume": 3229051.77761, "trades": 4642, "taker_buy_base": 1828193.2, "taker_buy_quote": 1762333.54269 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.9597, "high": 0.9627, "low": 0.9118, "close": 0.9378, "volume": 6975214.2, "close_time": 1718150399999, "quote_volume": 6527819.64367, "trades": 22243, "taker_buy_base": 3741671.6, "taker_buy_quote": 3500910.64914 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.9376, "high": 0.9982, "low": 0.9132, "close": 0.9729, "volume": 5502571.5, "close_time": 1718236799999, "quote_volume": 5299163.41509, "trades": 12768, "taker_buy_base": 2992033.9, "taker_buy_quote": 2879376.10942 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.9725, "high": 0.9731, "low": 0.9214, "close": 0.9377, "volume": 4750739.6, "close_time": 1718323199999, "quote_volume": 4475439.79307, "trades": 14801, "taker_buy_base": 2620428.4, "taker_buy_quote": 2467117.5333 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.9377, "high": 0.9534, "low": 0.879, "close": 0.9121, "volume": 1361795.5, "close_time": 1718409599999, "quote_volume": 1255427.50161, "trades": 15187, "taker_buy_base": 822822.7, "taker_buy_quote": 762034.58269 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.912, "high": 0.9379, "low": 0.9118, "close": 0.9214, "volume": 2330306.0, "close_time": 1718495999999, "quote_volume": 2152144.20549, "trades": 7742, "taker_buy_base": 1368646.4, "taker_buy_quote": 1263589.4326 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.9213, "high": 0.9358, "low": 0.9002, "close": 0.9239, "volume": 1554996.6, "close_time": 1718582399999, "quote_volume": 1427525.17383, "trades": 4458, "taker_buy_base": 871878.7, "taker_buy_quote": 799946.38386 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.9242, "high": 0.929, "low": 0.8399, "close": 0.858, "volume": 3497614.3, "close_time": 1718668799999, "quote_volume": 3098745.59892, "trades": 7163, "taker_buy_base": 1875966.7, "taker_buy_quote": 1662333.538 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.8607, "high": 0.8616, "low": 0.7317, "close": 0.7945, "volume": 10807217.4, "close_time": 1718755199999, "quote_volume": 8531452.61632, "trades": 22839, "taker_buy_base": 5696492.0, "taker_buy_quote": 4494657.29996 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.7939, "high": 0.8344, "low": 0.7871, "close": 0.8128, "volume": 5858026.3, "close_time": 1718841599999, "quote_volume": 4778760.11395, "trades": 13039, "taker_buy_base": 3224401.9, "taker_buy_quote": 2630016.48866 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.8126, "high": 0.8483, "low": 0.7993, "close": 0.8007, "volume": 6078119.3, "close_time": 1718927999999, "quote_volume": 4989351.08995, "trades": 23444, "taker_buy_base": 3534763.6, "taker_buy_quote": 2899262.81408 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.8007, "high": 0.8095, "low": 0.7822, "close": 0.8015, "volume": 5503400.5, "close_time": 1719014399999, "quote_volume": 4393032.20563, "trades": 22178, "taker_buy_base": 3111893.9, "taker_buy_quote": 2482993.66205 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.8017, "high": 0.81, "low": 0.7917, "close": 0.8045, "volume": 1593199.8, "close_time": 1719100799999, "quote_volume": 1277421.72117, "trades": 4644, "taker_buy_base": 920109.4, "taker_buy_quote": 737806.53268 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.8043, "high": 0.8149, "low": 0.7785, "close": 0.7836, "volume": 2267113.3, "close_time": 1719187199999, "quote_volume": 1804582.30058, "trades": 5473, "taker_buy_base": 1325760.0, "taker_buy_quote": 1054706.0113 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.7835, "high": 0.82, "low": 0.7383, "close": 0.82, "volume": 7539855.8, "close_time": 1719273599999, "quote_volume": 5876933.16445, "trades": 12850, "taker_buy_base": 4161907.5, "taker_buy_quote": 3242557.20004 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.8196, "high": 0.8458, "low": 0.8111, "close": 0.8299, "volume": 4709663.9, "close_time": 1719359999999, "quote_volume": 3909216.09978, "trades": 9690, "taker_buy_base": 2437051.0, "taker_buy_quote": 2020723.00244 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.8295, "high": 0.8389, "low": 0.7936, "close": 0.8105, "volume": 1831520.5, "close_time": 1719446399999, "quote_volume": 1505093.65304, "trades": 5724, "taker_buy_base": 1046357.9, "taker_buy_quote": 859467.67302 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.811, "high": 0.8343, "low": 0.8013, "close": 0.8221, "volume": 2463521.4, "close_time": 1719532799999, "quote_volume": 2024292.51671, "trades": 9845, "taker_buy_base": 1394982.2, "taker_buy_quote": 1145778.76236 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.8211, "high": 0.8338, "low": 0.7891, "close": 0.7902, "volume": 4209788.6, "close_time": 1719619199999, "quote_volume": 3420440.36953, "trades": 7064, "taker_buy_base": 2391246.6, "taker_buy_quote": 1941995.1369 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.7899, "high": 0.8013, "low": 0.7759, "close": 0.7777, "volume": 1996012.4, "close_time": 1719705599999, "quote_volume": 1578836.68709, "trades": 3271, "taker_buy_base": 1023286.0, "taker_buy_quote": 808609.45215 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.7785, "high": 0.8045, "low": 0.7683, "close": 0.8011, "volume": 2512179.7, "close_time": 1719791999999, "quote_volume": 1969726.67643, "trades": 4481, "taker_buy_base": 1293991.6, "taker_buy_quote": 1014550.82765 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.8014, "high": 0.8171, "low": 0.7766, "close": 0.7795, "volume": 2933074.1, "close_time": 1719878399999, "quote_volume": 2335373.70987, "trades": 7619, "taker_buy_base": 1617565.4, "taker_buy_quote": 1287112.86297 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.779, "high": 0.785, "low": 0.7713, "close": 0.7823, "volume": 2445074.1, "close_time": 1719964799999, "quote_volume": 1902394.35702, "trades": 6291, "taker_buy_base": 1396319.6, "taker_buy_quote": 1086196.84227 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.7825, "high": 0.7881, "low": 0.7499, "close": 0.7633, "volume": 5103862.5, "close_time": 1720051199999, "quote_volume": 3913741.50888, "trades": 8481, "taker_buy_base": 2888464.1, "taker_buy_quote": 2214870.92097 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.7633, "high": 0.7671, "low": 0.6698, "close": 0.6777, "volume": 4990686.6, "close_time": 1720137599999, "quote_volume": 3591121.56381, "trades": 10118, "taker_buy_base": 2772139.8, "taker_buy_quote": 1995553.43182 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.6783, "high": 0.6801, "low": 0.5654, "close": 0.6225, "volume": 8659494.7, "close_time": 1720223999999, "quote_volume": 5315509.01805, "trades": 17112, "taker_buy_base": 4596789.5, "taker_buy_quote": 2820124.76466 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.6224, "high": 0.6982, "low": 0.6139, "close": 0.6937, "volume": 7494761.6, "close_time": 1720310399999, "quote_volume": 4893549.50973, "trades": 11240, "taker_buy_base": 3721049.3, "taker_buy_quote": 2423159.438 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.6931, "high": 0.6984, "low": 0.6492, "close": 0.6506, "volume": 5341811.2, "close_time": 1720396799999, "quote_volume": 3627344.21368, "trades": 11823, "taker_buy_base": 2765837.5, "taker_buy_quote": 1875025.5443 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.6503, "high": 0.6873, "low": 0.6047, "close": 0.6673, "volume": 15781827.3, "close_time": 1720483199999, "quote_volume": 10321440.4251, "trades": 14374, "taker_buy_base": 8347357.6, "taker_buy_quote": 5456582.39636 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.667, "high": 0.7153, "low": 0.6612, "close": 0.7099, "volume": 6357102.2, "close_time": 1720569599999, "quote_volume": 4340814.51385, "trades": 12580, "taker_buy_base": 3444675.7, "taker_buy_quote": 2349314.58479 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.7103, "high": 0.7312, "low": 0.6949, "close": 0.7137, "volume": 7509403.9, "close_time": 1720655999999, "quote_volume": 5338010.90407, "trades": 10266, "taker_buy_base": 4090656.4, "taker_buy_quote": 2906339.63688 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.7137, "high": 0.7349, "low": 0.6904, "close": 0.6933, "volume": 7854689.7, "close_time": 1720742399999, "quote_volume": 5600302.53598, "trades": 8842, "taker_buy_base": 4332469.5, "taker_buy_quote": 3087601.15005 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.693, "high": 0.7086, "low": 0.6798, "close": 0.6992, "volume": 3948135.8, "close_time": 1720828799999, "quote_volume": 2742414.67315, "trades": 8404, "taker_buy_base": 2225460.4, "taker_buy_quote": 1545354.00933 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.6987, "high": 0.7088, "low": 0.6899, "close": 0.7008, "volume": 5010096.4, "close_time": 1720915199999, "quote_volume": 3511404.24393, "trades": 11075, "taker_buy_base": 2770283.5, "taker_buy_quote": 1940908.10165 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.7005, "high": 0.7261, "low": 0.6939, "close": 0.722, "volume": 6114732.8, "close_time": 1721001599999, "quote_volume": 4326488.71872, "trades": 9039, "taker_buy_base": 3247383.1, "taker_buy_quote": 2297033.17239 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.7216, "high": 0.7777, "low": 0.7187, "close": 0.7736, "volume": 9493447.5, "close_time": 1721087999999, "quote_volume": 7030908.09539, "trades": 14425, "taker_buy_base": 4845552.9, "taker_buy_quote": 3588090.47575 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.7743, "high": 0.7797, "low": 0.722, "close": 0.7522, "volume": 10514218.8, "close_time": 1721174399999, "quote_volume": 7911429.70048, "trades": 15830, "taker_buy_base": 5733958.3, "taker_buy_quote": 4312305.93386 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.753, "high": 0.7787, "low": 0.7414, "close": 0.747, "volume": 10053937.6, "close_time": 1721260799999, "quote_volume": 7658180.11647, "trades": 22053, "taker_buy_base": 5438253.9, "taker_buy_quote": 4140629.08166 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.7472, "high": 0.769, "low": 0.7273, "close": 0.7473, "volume": 9079965.6, "close_time": 1721347199999, "quote_volume": 6816016.05204, "trades": 19337, "taker_buy_base": 5032773.4, "taker_buy_quote": 3773507.14946 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.7471, "high": 0.7773, "low": 0.7257, "close": 0.7743, "volume": 9273477.3, "close_time": 1721433599999, "quote_volume": 6962292.76052, "trades": 11709, "taker_buy_base": 4481235.3, "taker_buy_quote": 3356501.3193 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.7742, "high": 0.7951, "low": 0.766, "close": 0.7797, "volume": 5856791.2, "close_time": 1721519999999, "quote_volume": 4567708.04085, "trades": 8732, "taker_buy_base": 2847497.5, "taker_buy_quote": 2219358.50042 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.7793, "high": 0.8073, "low": 0.7534, "close": 0.8026, "volume": 6259761.8, "close_time": 1721606399999, "quote_volume": 4897129.59804, "trades": 6789, "taker_buy_base": 3250902.0, "taker_buy_quote": 2541711.05579 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.8026, "high": 0.8092, "low": 0.7557, "close": 0.7597, "volume": 7195919.6, "close_time": 1721692799999, "quote_volume": 5604556.22932, "trades": 6551, "taker_buy_base": 3958952.4, "taker_buy_quote": 3082988.91243 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.7593, "high": 0.8281, "low": 0.7547, "close": 0.7992, "volume": 20781370.4, "close_time": 1721779199999, "quote_volume": 16511367.27589, "trades": 18178, "taker_buy_base": 10735496.2, "taker_buy_quote": 8525256.46191 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.7985, "high": 0.7999, "low": 0.7353, "close": 0.7396, "volume": 7127724.2, "close_time": 1721865599999, "quote_volume": 5471994.97338, "trades": 6046, "taker_buy_base": 4071264.8, "taker_buy_quote": 3124976.35492 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.7394, "high": 0.7414, "low": 0.6724, "close": 0.6979, "volume": 9758192.9, "close_time": 1721951999999, "quote_volume": 6825777.63706, "trades": 8030, "taker_buy_base": 5245788.0, "taker_buy_quote": 3668052.76803 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.6983, "high": 0.7325, "low": 0.697, "close": 0.7265, "volume": 6918228.5, "close_time": 1722038399999, "quote_volume": 4978856.80512, "trades": 5161, "taker_buy_base": 3564815.4, "taker_buy_quote": 2564475.80973 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.7263, "high": 0.7422, "low": 0.706, "close": 0.7208, "volume": 6294944.5, "close_time": 1722124799999, "quote_volume": 4564734.04204, "trades": 5177, "taker_buy_base": 3235789.9, "taker_buy_quote": 2345944.77284 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.7202, "high": 0.7245, "low": 0.7052, "close": 0.7127, "volume": 2712834.0, "close_time": 1722211199999, "quote_volume": 1944543.02373, "trades": 4535, "taker_buy_base": 1454414.9, "taker_buy_quote": 1042204.00241 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.7124, "high": 0.7355, "low": 0.6969, "close": 0.7045, "volume": 5832226.9, "close_time": 1722297599999, "quote_volume": 4178804.56131, "trades": 5208, "taker_buy_base": 3079000.1, "taker_buy_quote": 2205930.23533 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.7037, "high": 0.7101, "low": 0.6651, "close": 0.6781, "volume": 5171218.7, "close_time": 1722383999999, "quote_volume": 3563834.43973, "trades": 5302, "taker_buy_base": 2834723.5, "taker_buy_quote": 1952982.48782 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.6777, "high": 0.6876, "low": 0.6524, "close": 0.6579, "volume": 6426146.9, "close_time": 1722470399999, "quote_volume": 4326411.97521, "trades": 7222, "taker_buy_base": 3355761.1, "taker_buy_quote": 2258056.66079 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.6573, "high": 0.6619, "low": 0.6133, "close": 0.6534, "volume": 10843892.9, "close_time": 1722556799999, "quote_volume": 6948887.95575, "trades": 15852, "taker_buy_base": 5706961.3, "taker_buy_quote": 3655931.45814 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.6533, "high": 0.6553, "low": 0.5936, "close": 0.6028, "volume": 10798582.9, "close_time": 1722643199999, "quote_volume": 6686034.7462, "trades": 10197, "taker_buy_base": 5669660.2, "taker_buy_quote": 3508750.04925 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.6026, "high": 0.6267, "low": 0.585, "close": 0.6068, "volume": 15003162.5, "close_time": 1722729599999, "quote_volume": 9046504.27069, "trades": 11194, "taker_buy_base": 7613799.7, "taker_buy_quote": 4589754.9222 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.6067, "high": 0.6189, "low": 0.5522, "close": 0.5649, "volume": 13534295.9, "close_time": 1722815999999, "quote_volume": 7948262.33786, "trades": 8801, "taker_buy_base": 6850399.4, "taker_buy_quote": 4021695.48483 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.5647, "high": 0.5681, "low": 0.4286, "close": 0.4822, "volume": 22441746.2, "close_time": 1722902399999, "quote_volume": 10732529.53644, "trades": 16531, "taker_buy_base": 11506065.4, "taker_buy_quote": 5504886.14189 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.4841, "high": 0.5226, "low": 0.4841, "close": 0.5027, "volume": 28127735.5, "close_time": 1722988799999, "quote_volume": 14331368.87927, "trades": 11975, "taker_buy_base": 14218665.1, "taker_buy_quote": 7243157.70025 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.5028, "high": 0.5235, "low": 0.4762, "close": 0.4847, "volume": 24926985.8, "close_time": 1723075199999, "quote_volume": 12485129.00277, "trades": 11518, "taker_buy_base": 12811926.6, "taker_buy_quote": 6415663.26515 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.485, "high": 0.5583, "low": 0.4781, "close": 0.5551, "volume": 6445551.2, "close_time": 1723161599999, "quote_volume": 3309521.90139, "trades": 5026, "taker_buy_base": 3275066.1, "taker_buy_quote": 1681401.774 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.5549, "high": 0.5899, "low": 0.5361, "close": 0.5776, "volume": 21877531.1, "close_time": 1723247999999, "quote_volume": 12273111.23574, "trades": 18150, "taker_buy_base": 10561400.4, "taker_buy_quote": 5918836.95359 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.5776, "high": 0.5909, "low": 0.5611, "close": 0.577, "volume": 10977498.7, "close_time": 1723334399999, "quote_volume": 6307560.98487, "trades": 8147, "taker_buy_base": 5846689.6, "taker_buy_quote": 3357490.34764 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.5761, "high": 0.5968, "low": 0.5486, "close": 0.552, "volume": 10442300.8, "close_time": 1723420799999, "quote_volume": 5962859.84118, "trades": 10057, "taker_buy_base": 5454868.8, "taker_buy_quote": 3113947.02973 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.5524, "high": 0.5969, "low": 0.5453, "close": 0.5893, "volume": 22118528.7, "close_time": 1723507199999, "quote_volume": 12708983.9359, "trades": 16839, "taker_buy_base": 11258749.3, "taker_buy_quote": 6468120.57132 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.5888, "high": 0.5926, "low": 0.5663, "close": 0.579, "volume": 10620725.0, "close_time": 1723593599999, "quote_volume": 6141202.94224, "trades": 12548, "taker_buy_base": 5774099.4, "taker_buy_quote": 3337692.8098 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.5787, "high": 0.588, "low": 0.5554, "close": 0.5619, "volume": 10810381.2, "close_time": 1723679999999, "quote_volume": 6187159.22906, "trades": 10964, "taker_buy_base": 5707600.5, "taker_buy_quote": 3265476.76116 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.5617, "high": 0.5704, "low": 0.5318, "close": 0.5361, "volume": 11943341.8, "close_time": 1723766399999, "quote_volume": 6615138.293, "trades": 11178, "taker_buy_base": 6208405.2, "taker_buy_quote": 3437492.67838 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.536, "high": 0.5498, "low": 0.5214, "close": 0.5337, "volume": 9769557.3, "close_time": 1723852799999, "quote_volume": 5240406.11633, "trades": 10338, "taker_buy_base": 5007864.8, "taker_buy_quote": 2685556.65727 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.5336, "high": 0.5437, "low": 0.5309, "close": 0.5402, "volume": 5048011.4, "close_time": 1723939199999, "quote_volume": 2706058.18209, "trades": 6417, "taker_buy_base": 2498008.2, "taker_buy_quote": 1338485.38715 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.5402, "high": 0.5544, "low": 0.5358, "close": 0.5369, "volume": 4998185.7, "close_time": 1724025599999, "quote_volume": 2727056.97969, "trades": 4477, "taker_buy_base": 2600340.9, "taker_buy_quote": 1418086.77254 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.5367, "high": 0.5426, "low": 0.5232, "close": 0.5407, "volume": 7251682.2, "close_time": 1724111999999, "quote_volume": 3877510.68349, "trades": 4746, "taker_buy_base": 3814835.9, "taker_buy_quote": 2040030.06322 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.5406, "high": 0.5546, "low": 0.5275, "close": 0.5354, "volume": 9650854.1, "close_time": 1724198399999, "quote_volume": 5232204.21098, "trades": 6261, "taker_buy_base": 4969339.6, "taker_buy_quote": 2693318.46475 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.5352, "high": 0.5598, "low": 0.5266, "close": 0.553, "volume": 9176549.8, "close_time": 1724284799999, "quote_volume": 4972123.28976, "trades": 5957, "taker_buy_base": 4704757.0, "taker_buy_quote": 2548378.48741 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.5532, "high": 0.5694, "low": 0.5427, "close": 0.5616, "volume": 7532423.1, "close_time": 1724371199999, "quote_volume": 4212836.91537, "trades": 5638, "taker_buy_base": 3757769.6, "taker_buy_quote": 2100818.57355 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.5618, "high": 0.6098, "low": 0.5614, "close": 0.603, "volume": 8965885.0, "close_time": 1724457599999, "quote_volume": 5201503.84321, "trades": 8760, "taker_buy_base": 4478284.7, "taker_buy_quote": 2595754.3565 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.6034, "high": 0.6365, "low": 0.5982, "close": 0.6219, "volume": 9405686.6, "close_time": 1724543999999, "quote_volume": 5801786.85581, "trades": 8157, "taker_buy_base": 4793024.6, "taker_buy_quote": 2955998.7422 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.6219, "high": 0.6222, "low": 0.5895, "close": 0.598, "volume": 10626208.2, "close_time": 1724630399999, "quote_volume": 6402595.19062, "trades": 7354, "taker_buy_base": 5360389.8, "taker_buy_quote": 3229697.4218 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.5981, "high": 0.6053, "low": 0.5688, "close": 0.5718, "volume": 13031755.8, "close_time": 1724716799999, "quote_volume": 7697255.55495, "trades": 10380, "taker_buy_base": 6794472.4, "taker_buy_quote": 4010721.34107 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.5711, "high": 0.5799, "low": 0.5128, "close": 0.5253, "volume": 14425385.9, "close_time": 1724803199999, "quote_volume": 8035422.78788, "trades": 11760, "taker_buy_base": 7344027.7, "taker_buy_quote": 4087693.53291 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.5252, "high": 0.5374, "low": 0.5063, "close": 0.5219, "volume": 11875370.3, "close_time": 1724889599999, "quote_volume": 6223251.40077, "trades": 8808, "taker_buy_base": 6220694.8, "taker_buy_quote": 3259717.05498 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.5224, "high": 0.5342, "low": 0.5074, "close": 0.5131, "volume": 9452276.8, "close_time": 1724975999999, "quote_volume": 4965851.54853, "trades": 6993, "taker_buy_base": 4894937.6, "taker_buy_quote": 2571163.22523 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.5128, "high": 0.5164, "low": 0.4858, "close": 0.5138, "volume": 15020425.1, "close_time": 1725062399999, "quote_volume": 7581042.15442, "trades": 7777, "taker_buy_base": 7626130.7, "taker_buy_quote": 3847298.01288 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.5138, "high": 0.5194, "low": 0.5072, "close": 0.5139, "volume": 4818367.5, "close_time": 1725148799999, "quote_volume": 2469807.16416, "trades": 2797, "taker_buy_base": 2398358.1, "taker_buy_quote": 1229018.97166 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.5141, "high": 0.5143, "low": 0.4838, "close": 0.49, "volume": 10746900.6, "close_time": 1725235199999, "quote_volume": 5393411.31116, "trades": 4750, "taker_buy_base": 5413987.7, "taker_buy_quote": 2716159.83544 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.4899, "high": 0.5223, "low": 0.4892, "close": 0.5164, "volume": 15672425.4, "close_time": 1725321599999, "quote_volume": 7962458.50844, "trades": 6458, "taker_buy_base": 7844087.6, "taker_buy_quote": 3984716.50107 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.5163, "high": 0.5209, "low": 0.4931, "close": 0.4942, "volume": 11539795.4, "close_time": 1725407999999, "quote_volume": 5840307.19547, "trades": 5431, "taker_buy_base": 5878585.0, "taker_buy_quote": 2974523.57035 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.4945, "high": 0.514, "low": 0.4672, "close": 0.497, "volume": 16734433.2, "close_time": 1725494399999, "quote_volume": 8255686.41541, "trades": 6889, "taker_buy_base": 8461838.8, "taker_buy_quote": 4173982.51693 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.4971, "high": 0.5025, "low": 0.4895, "close": 0.4971, "volume": 12085267.8, "close_time": 1725580799999, "quote_volume": 5999613.88276, "trades": 6121, "taker_buy_base": 6221839.6, "taker_buy_quote": 3087841.20593 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.4968, "high": 0.5074, "low": 0.4684, "close": 0.4806, "volume": 35419835.1, "close_time": 1725667199999, "quote_volume": 17502476.13482, "trades": 17066, "taker_buy_base": 18137653.7, "taker_buy_quote": 8961601.50214 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.4802, "high": 0.505, "low": 0.4797, "close": 0.501, "volume": 13873180.6, "close_time": 1725753599999, "quote_volume": 6896664.82661, "trades": 9295, "taker_buy_base": 7064754.8, "taker_buy_quote": 3511540.40392 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.5011, "high": 0.5161, "low": 0.4967, "close": 0.5085, "volume": 9953907.9, "close_time": 1725839999999, "quote_volume": 5027006.96144, "trades": 6150, "taker_buy_base": 4994229.4, "taker_buy_quote": 2521938.96034 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.5086, "high": 0.5321, "low": 0.5056, "close": 0.524, "volume": 17052398.5, "close_time": 1725926399999, "quote_volume": 8814880.34296, "trades": 9770, "taker_buy_base": 8629851.1, "taker_buy_quote": 4460681.9181 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.5239, "high": 0.5409, "low": 0.5161, "close": 0.5335, "volume": 15656492.1, "close_time": 1726012799999, "quote_volume": 8245552.54395, "trades": 10043, "taker_buy_base": 8106860.7, "taker_buy_quote": 4269149.58706 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.5336, "high": 0.5342, "low": 0.5013, "close": 0.5145, "volume": 20549085.1, "close_time": 1726099199999, "quote_volume": 10580145.41678, "trades": 10808, "taker_buy_base": 10269842.2, "taker_buy_quote": 5285747.18448 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.5145, "high": 0.5271, "low": 0.5107, "close": 0.5249, "volume": 14626854.2, "close_time": 1726185599999, "quote_volume": 7581454.86672, "trades": 8510, "taker_buy_base": 7400550.1, "taker_buy_quote": 3835541.19066 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.5249, "high": 0.5404, "low": 0.5161, "close": 0.5374, "volume": 14649436.7, "close_time": 1726271999999, "quote_volume": 7695564.7945, "trades": 9750, "taker_buy_base": 7364972.3, "taker_buy_quote": 3867806.31132 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.5377, "high": 0.5396, "low": 0.5253, "close": 0.5309, "volume": 6646178.8, "close_time": 1726358399999, "quote_volume": 3538123.47609, "trades": 3736, "taker_buy_base": 3330668.6, "taker_buy_quote": 1773014.17169 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.5307, "high": 0.5405, "low": 0.5085, "close": 0.5111, "volume": 9427693.3, "close_time": 1726444799999, "quote_volume": 4986901.67895, "trades": 5847, "taker_buy_base": 4758762.1, "taker_buy_quote": 2516732.52271 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.5108, "high": 0.5171, "low": 0.4976, "close": 0.5105, "volume": 16584826.9, "close_time": 1726531199999, "quote_volume": 8371250.83343, "trades": 8171, "taker_buy_base": 8339371.3, "taker_buy_quote": 4208318.65611 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.5114, "high": 0.5307, "low": 0.5048, "close": 0.5224, "volume": 18765225.0, "close_time": 1726617599999, "quote_volume": 9710884.36681, "trades": 9575, "taker_buy_base": 9538505.6, "taker_buy_quote": 4934864.41458 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.5222, "high": 0.5295, "low": 0.5009, "close": 0.529, "volume": 18560305.1, "close_time": 1726703999999, "quote_volume": 9542948.56572, "trades": 9351, "taker_buy_base": 9407685.7, "taker_buy_quote": 4836618.59093 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.5293, "high": 0.5813, "low": 0.5293, "close": 0.5574, "volume": 22771936.6, "close_time": 1726790399999, "quote_volume": 12634282.91596, "trades": 15936, "taker_buy_base": 11592931.9, "taker_buy_quote": 6430976.46873 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.5575, "high": 0.5882, "low": 0.5499, "close": 0.5774, "volume": 26701529.8, "close_time": 1726876799999, "quote_volume": 15308167.86935, "trades": 18076, "taker_buy_base": 13567656.4, "taker_buy_quote": 7776799.70223 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.5774, "high": 0.6233, "low": 0.5669, "close": 0.6157, "volume": 12632115.4, "close_time": 1726963199999, "quote_volume": 7507999.51477, "trades": 12381, "taker_buy_base": 6585272.8, "taker_buy_quote": 3914100.74624 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.6154, "high": 0.6216, "low": 0.5834, "close": 0.6004, "volume": 15219860.5, "close_time": 1727049599999, "quote_volume": 9122006.93028, "trades": 11933, "taker_buy_base": 7668102.9, "taker_buy_quote": 4593806.29488 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.6, "high": 0.6235, "low": 0.5893, "close": 0.5987, "volume": 28192668.3, "close_time": 1727135999999, "quote_volume": 17078207.36236, "trades": 18883, "taker_buy_base": 14291755.2, "taker_buy_quote": 8655278.13847 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.5988, "high": 0.6181, "low": 0.5849, "close": 0.6139, "volume": 21700099.5, "close_time": 1727222399999, "quote_volume": 12979065.80366, "trades": 14805, "taker_buy_base": 10971765.3, "taker_buy_quote": 6560217.40002 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.6143, "high": 0.6338, "low": 0.5957, "close": 0.5984, "volume": 17694616.3, "close_time": 1727308799999, "quote_volume": 10876018.77317, "trades": 19361, "taker_buy_base": 9052344.0, "taker_buy_quote": 5562770.26609 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.5988, "high": 0.6446, "low": 0.5876, "close": 0.6199, "volume": 23255138.5, "close_time": 1727395199999, "quote_volume": 14446404.43107, "trades": 28800, "taker_buy_base": 11814867.0, "taker_buy_quote": 7336035.28791 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.6199, "high": 0.6807, "low": 0.6183, "close": 0.6679, "volume": 25515395.6, "close_time": 1727481599999, "quote_volume": 16475777.79705, "trades": 31928, "taker_buy_base": 12928776.8, "taker_buy_quote": 8347065.19752 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.6678, "high": 0.6726, "low": 0.6339, "close": 0.6478, "volume": 11887350.7, "close_time": 1727567999999, "quote_volume": 7744870.11433, "trades": 18245, "taker_buy_base": 6057438.0, "taker_buy_quote": 3944168.83214 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.6476, "high": 0.6577, "low": 0.6318, "close": 0.6456, "volume": 10070872.0, "close_time": 1727654399999, "quote_volume": 6483479.77399, "trades": 13597, "taker_buy_base": 5102031.3, "taker_buy_quote": 3284376.88635 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.6457, "high": 0.6536, "low": 0.5988, "close": 0.6044, "volume": 14102278.5, "close_time": 1727740799999, "quote_volume": 8847154.45462, "trades": 10500, "taker_buy_base": 7321793.4, "taker_buy_quote": 4592055.11704 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.6041, "high": 0.6292, "low": 0.5326, "close": 0.5508, "volume": 18138122.0, "close_time": 1727827199999, "quote_volume": 10514796.64336, "trades": 11265, "taker_buy_base": 9434881.2, "taker_buy_quote": 5470273.05246 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.5505, "high": 0.5633, "low": 0.5249, "close": 0.5316, "volume": 25034179.1, "close_time": 1727913599999, "quote_volume": 13644546.93421, "trades": 10428, "taker_buy_base": 12907726.2, "taker_buy_quote": 7034531.09835 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.5316, "high": 0.5434, "low": 0.5145, "close": 0.5334, "volume": 27830007.0, "close_time": 1727999999999, "quote_volume": 14705450.96157, "trades": 10014, "taker_buy_base": 14144800.9, "taker_buy_quote": 7472819.29204 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.5336, "high": 0.5679, "low": 0.5316, "close": 0.5651, "volume": 20057875.8, "close_time": 1728086399999, "quote_volume": 11079958.04143, "trades": 7883, "taker_buy_base": 10284936.0, "taker_buy_quote": 5680383.23053 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.5653, "high": 0.5697, "low": 0.5427, "close": 0.5505, "volume": 6690729.7, "close_time": 1728172799999, "quote_volume": 3726192.61424, "trades": 3303, "taker_buy_base": 3415768.5, "taker_buy_quote": 1902038.56375 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.5491, "high": 0.5636, "low": 0.548, "close": 0.5597, "volume": 6225233.8, "close_time": 1728259199999, "quote_volume": 3455913.2937, "trades": 2940, "taker_buy_base": 3148833.6, "taker_buy_quote": 1748218.04413 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.5595, "high": 0.5749, "low": 0.5485, "close": 0.5492, "volume": 18235531.7, "close_time": 1728345599999, "quote_volume": 10253146.87473, "trades": 7179, "taker_buy_base": 9175542.1, "taker_buy_quote": 5158275.01534 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.5494, "high": 0.557, "low": 0.5346, "close": 0.5402, "volume": 16466974.8, "close_time": 1728431999999, "quote_volume": 8997822.17699, "trades": 6474, "taker_buy_base": 8423644.9, "taker_buy_quote": 4602320.11349 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.5402, "high": 0.5481, "low": 0.5144, "close": 0.521, "volume": 12677590.1, "close_time": 1728518399999, "quote_volume": 6759605.42251, "trades": 5629, "taker_buy_base": 6441369.4, "taker_buy_quote": 3434560.82352 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.5211, "high": 0.5294, "low": 0.506, "close": 0.525, "volume": 13558352.3, "close_time": 1728604799999, "quote_volume": 7043129.5573, "trades": 6089, "taker_buy_base": 6940903.1, "taker_buy_quote": 3605234.02952 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.5249, "high": 0.5426, "low": 0.5228, "close": 0.5336, "volume": 9819080.0, "close_time": 1728691199999, "quote_volume": 5240429.48615, "trades": 5930, "taker_buy_base": 5015366.2, "taker_buy_quote": 2676362.58816 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.5341, "high": 0.545, "low": 0.5291, "close": 0.5377, "volume": 8021252.0, "close_time": 1728777599999, "quote_volume": 4310108.28831, "trades": 6010, "taker_buy_base": 4154745.9, "taker_buy_quote": 2231933.91965 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.538, "high": 0.5394, "low": 0.5179, "close": 0.5291, "volume": 9976248.1, "close_time": 1728863999999, "quote_volume": 5284894.35893, "trades": 9143, "taker_buy_base": 5420885.6, "taker_buy_quote": 2871918.66337 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.5293, "high": 0.5689, "low": 0.5182, "close": 0.5648, "volume": 15037317.3, "close_time": 1728950399999, "quote_volume": 8253631.91335, "trades": 9868, "taker_buy_base": 8025413.5, "taker_buy_quote": 4401963.46962 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.5647, "high": 0.5832, "low": 0.5438, "close": 0.568, "volume": 21739650.0, "close_time": 1729036799999, "quote_volume": 12228659.90463, "trades": 13562, "taker_buy_base": 11567977.4, "taker_buy_quote": 6505977.00551 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.5677, "high": 0.5833, "low": 0.5551, "close": 0.5573, "volume": 18994189.6, "close_time": 1729123199999, "quote_volume": 10803734.18784, "trades": 14342, "taker_buy_base": 9843205.1, "taker_buy_quote": 5598277.03144 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.5574, "high": 0.566, "low": 0.5409, "close": 0.5468, "volume": 17270783.1, "close_time": 1729209599999, "quote_volume": 9519645.84079, "trades": 13489, "taker_buy_base": 9545925.6, "taker_buy_quote": 5260215.25265 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.5466, "high": 0.5721, "low": 0.5435, "close": 0.5635, "volume": 12554681.9, "close_time": 1729295999999, "quote_volume": 7022612.02423, "trades": 9359, "taker_buy_base": 6459335.9, "taker_buy_quote": 3612234.82842 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.5635, "high": 0.5807, "low": 0.5561, "close": 0.5661, "volume": 5844624.9, "close_time": 1729382399999, "quote_volume": 3297090.29069, "trades": 5583, "taker_buy_base": 3466247.9, "taker_buy_quote": 1955463.26959 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.5664, "high": 0.6193, "low": 0.5612, "close": 0.6128, "volume": 12401605.3, "close_time": 1729468799999, "quote_volume": 7372321.48413, "trades": 13280, "taker_buy_base": 7116881.4, "taker_buy_quote": 4226298.35777 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.6128, "high": 0.6167, "low": 0.5801, "close": 0.5878, "volume": 12945103.7, "close_time": 1729555199999, "quote_volume": 7695514.30385, "trades": 8539, "taker_buy_base": 6683270.4, "taker_buy_quote": 3972135.11546 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.588, "high": 0.6001, "low": 0.5726, "close": 0.5796, "volume": 11763235.8, "close_time": 1729641599999, "quote_volume": 6874207.88706, "trades": 8165, "taker_buy_base": 6303367.6, "taker_buy_quote": 3684803.10678 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.5797, "high": 0.5811, "low": 0.5421, "close": 0.5592, "volume": 12011639.1, "close_time": 1729727999999, "quote_volume": 6765934.98451, "trades": 8418, "taker_buy_base": 6411210.0, "taker_buy_quote": 3611526.24157 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.5592, "high": 0.5691, "low": 0.5515, "close": 0.5609, "volume": 8978580.0, "close_time": 1729814399999, "quote_volume": 5032439.23133, "trades": 6199, "taker_buy_base": 4978410.6, "taker_buy_quote": 2790209.66249 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.5609, "high": 0.562, "low": 0.4813, "close": 0.5061, "volume": 12954342.6, "close_time": 1729900799999, "quote_volume": 6982111.46579, "trades": 13625, "taker_buy_base": 7562516.4, "taker_buy_quote": 4084369.77726 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.5054, "high": 0.5191, "low": 0.4961, "close": 0.5136, "volume": 8069345.2, "close_time": 1729987199999, "quote_volume": 4112618.35115, "trades": 8742, "taker_buy_base": 4721561.3, "taker_buy_quote": 2406902.36236 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.5138, "high": 0.524, "low": 0.5062, "close": 0.519, "volume": 4330989.3, "close_time": 1730073599999, "quote_volume": 2229157.67609, "trades": 4952, "taker_buy_base": 2468253.0, "taker_buy_quote": 1269941.41087 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.519, "high": 0.5295, "low": 0.5021, "close": 0.5223, "volume": 12818946.7, "close_time": 1730159999999, "quote_volume": 6607123.23491, "trades": 13317, "taker_buy_base": 6580354.8, "taker_buy_quote": 3392253.45067 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.5225, "high": 0.5507, "low": 0.5208, "close": 0.5474, "volume": 10035977.4, "close_time": 1730246399999, "quote_volume": 5395451.36937, "trades": 8753, "taker_buy_base": 5081025.4, "taker_buy_quote": 2730370.77333 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.5476, "high": 0.5699, "low": 0.5384, "close": 0.5572, "volume": 11407353.4, "close_time": 1730332799999, "quote_volume": 6333838.361, "trades": 12062, "taker_buy_base": 6121064.0, "taker_buy_quote": 3399023.07532 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.5571, "high": 0.561, "low": 0.5186, "close": 0.5262, "volume": 11694923.7, "close_time": 1730419199999, "quote_volume": 6275020.80087, "trades": 9676, "taker_buy_base": 6305565.5, "taker_buy_quote": 3384141.12064 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.526, "high": 0.5444, "low": 0.5105, "close": 0.5196, "volume": 9641983.8, "close_time": 1730505599999, "quote_volume": 5094007.41125, "trades": 9769, "taker_buy_base": 5301717.7, "taker_buy_quote": 2799084.58404 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.5194, "high": 0.5253, "low": 0.5005, "close": 0.5041, "volume": 4968847.4, "close_time": 1730591999999, "quote_volume": 2547276.66397, "trades": 5634, "taker_buy_base": 2779009.1, "taker_buy_quote": 1423434.21133 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.5042, "high": 0.5054, "low": 0.4605, "close": 0.4821, "volume": 6393776.5, "close_time": 1730678399999, "quote_volume": 3075154.76497, "trades": 9145, "taker_buy_base": 3324597.0, "taker_buy_quote": 1600166.59665 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.4809, "high": 0.4914, "low": 0.4589, "close": 0.473, "volume": 8091757.9, "close_time": 1730764799999, "quote_volume": 3865127.00025, "trades": 8956, "taker_buy_base": 4325904.3, "taker_buy_quote": 2067515.77825 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.4728, "high": 0.4962, "low": 0.4725, "close": 0.4904, "volume": 11558871.7, "close_time": 1730851199999, "quote_volume": 5610238.04684, "trades": 11771, "taker_buy_base": 5900320.6, "taker_buy_quote": 2863066.24561 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.4908, "high": 0.5564, "low": 0.4906, "close": 0.549, "volume": 22720037.6, "close_time": 1730937599999, "quote_volume": 11893198.07502, "trades": 20965, "taker_buy_base": 11650428.1, "taker_buy_quote": 6100366.66389 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.549, "high": 0.5938, "low": 0.5462, "close": 0.581, "volume": 18784213.7, "close_time": 1731023999999, "quote_volume": 10803531.6503, "trades": 21692, "taker_buy_base": 10137427.6, "taker_buy_quote": 5829311.95279 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.5812, "high": 0.5987, "low": 0.5672, "close": 0.5919, "volume": 11142819.3, "close_time": 1731110399999, "quote_volume": 6499588.57102, "trades": 13308, "taker_buy_base": 6292547.9, "taker_buy_quote": 3668807.01845 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.592, "high": 0.6243, "low": 0.5795, "close": 0.62, "volume": 10917623.1, "close_time": 1731196799999, "quote_volume": 6562800.67875, "trades": 15786, "taker_buy_base": 6520442.4, "taker_buy_quote": 3917967.44383 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.6201, "high": 0.656, "low": 0.5962, "close": 0.6293, "volume": 17314946.3, "close_time": 1731283199999, "quote_volume": 10942908.133, "trades": 22196, "taker_buy_base": 9302898.7, "taker_buy_quote": 5877260.50783 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.6294, "high": 0.6726, "low": 0.611, "close": 0.6719, "volume": 19412195.3, "close_time": 1731369599999, "quote_volume": 12441576.08131, "trades": 23213, "taker_buy_base": 10447682.0, "taker_buy_quote": 6692667.32361 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.6721, "high": 0.69, "low": 0.6036, "close": 0.6311, "volume": 18693989.4, "close_time": 1731455999999, "quote_volume": 12119274.6507, "trades": 21888, "taker_buy_base": 9990263.0, "taker_buy_quote": 6474476.49046 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.6308, "high": 0.6449, "low": 0.5715, "close": 0.613, "volume": 28746518.0, "close_time": 1731542399999, "quote_volume": 17542602.78872, "trades": 24458, "taker_buy_base": 15081205.2, "taker_buy_quote": 9200716.78338 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.6128, "high": 0.636, "low": 0.5717, "close": 0.5801, "volume": 19603902.1, "close_time": 1731628799999, "quote_volume": 11909685.88235, "trades": 15139, "taker_buy_base": 10630896.9, "taker_buy_quote": 6463125.35878 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.5796, "high": 0.613, "low": 0.5669, "close": 0.6068, "volume": 4643571.8, "close_time": 1731715199999, "quote_volume": 2727054.02707, "trades": 6372, "taker_buy_base": 2665736.4, "taker_buy_quote": 1566605.18997 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.6068, "high": 0.7635, "low": 0.6026, "close": 0.725, "volume": 12185920.1, "close_time": 1731801599999, "quote_volume": 8361610.7481, "trades": 19281, "taker_buy_base": 6773587.1, "taker_buy_quote": 4638364.65923 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.7239, "high": 0.7323, "low": 0.6592, "close": 0.6741, "volume": 6908954.5, "close_time": 1731887999999, "quote_volume": 4773913.91684, "trades": 10989, "taker_buy_base": 3778745.5, "taker_buy_quote": 2610269.1724 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.6739, "high": 0.7493, "low": 0.6713, "close": 0.7386, "volume": 7170175.1, "close_time": 1731974399999, "quote_volume": 5027049.1608, "trades": 17177, "taker_buy_base": 4039928.3, "taker_buy_quote": 2831040.96093 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.7391, "high": 0.7561, "low": 0.6755, "close": 0.6929, "volume": 5380933.0, "close_time": 1732060799999, "quote_volume": 3802057.29436, "trades": 10439, "taker_buy_base": 3139652.7, "taker_buy_quote": 2218496.8547 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.6907, "high": 0.7164, "low": 0.6491, "close": 0.6725, "volume": 4594164.5, "close_time": 1732147199999, "quote_volume": 3130487.22562, "trades": 8796, "taker_buy_base": 2489454.9, "taker_buy_quote": 1694612.79311 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.6705, "high": 0.8223, "low": 0.6499, "close": 0.7792, "volume": 10500476.0, "close_time": 1732233599999, "quote_volume": 7947974.42971, "trades": 23000, "taker_buy_base": 5587987.1, "taker_buy_quote": 4224743.19063 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.7793, "high": 0.8421, "low": 0.7566, "close": 0.81, "volume": 7560201.4, "close_time": 1732319999999, "quote_volume": 5976373.01359, "trades": 19452, "taker_buy_base": 4326587.0, "taker_buy_quote": 3418907.6975 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.8096, "high": 0.8839, "low": 0.8, "close": 0.8562, "volume": 8621596.0, "close_time": 1732406399999, "quote_volume": 7276671.23562, "trades": 25448, "taker_buy_base": 4730277.0, "taker_buy_quote": 3987901.13784 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.8562, "high": 0.9123, "low": 0.796, "close": 0.8634, "volume": 6577775.3, "close_time": 1732492799999, "quote_volume": 5608330.30757, "trades": 20386, "taker_buy_base": 3600665.9, "taker_buy_quote": 3073101.21422 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.8633, "high": 0.9546, "low": 0.8241, "close": 0.9053, "volume": 9994039.6, "close_time": 1732579199999, "quote_volume": 9054252.5867, "trades": 32855, "taker_buy_base": 5613104.2, "taker_buy_quote": 5085132.83736 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.9048, "high": 0.9268, "low": 0.8295, "close": 0.87, "volume": 5442721.5, "close_time": 1732665599999, "quote_volume": 4768532.41678, "trades": 18775, "taker_buy_base": 3021285.8, "taker_buy_quote": 2646335.21771 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.8694, "high": 0.9751, "low": 0.8478, "close": 0.9696, "volume": 6728077.1, "close_time": 1732751999999, "quote_volume": 6217637.37707, "trades": 25085, "taker_buy_base": 3870890.8, "taker_buy_quote": 3575796.72007 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.9682, "high": 0.9814, "low": 0.8875, "close": 0.9134, "volume": 4565634.6, "close_time": 1732838399999, "quote_volume": 4210385.73263, "trades": 19095, "taker_buy_base": 2861168.7, "taker_buy_quote": 2635291.23756 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.9143, "high": 0.9414, "low": 0.8929, "close": 0.9303, "volume": 2347881.2, "close_time": 1732924799999, "quote_volume": 2158053.74052, "trades": 9151, "taker_buy_base": 1380175.3, "taker_buy_quote": 1268478.78593 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.93, "high": 0.9878, "low": 0.9211, "close": 0.9718, "volume": 3377499.1, "close_time": 1733011199999, "quote_volume": 3245802.84456, "trades": 11457, "taker_buy_base": 1822155.8, "taker_buy_quote": 1751217.06298 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.9713, "high": 0.9977, "low": 0.9439, "close": 0.9703, "volume": 3427197.0, "close_time": 1733097599999, "quote_volume": 3307683.05774, "trades": 11082, "taker_buy_base": 2075442.5, "taker_buy_quote": 2003608.843 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.9694, "high": 1.0534, "low": 0.8969, "close": 1.0271, "volume": 5869490.3, "close_time": 1733183999999, "quote_volume": 5735992.97279, "trades": 18773, "taker_buy_base": 3239641.7, "taker_buy_quote": 3166803.48737 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.027, "high": 1.0862, "low": 0.9012, "close": 1.0465, "volume": 5725849.4, "close_time": 1733270399999, "quote_volume": 5903964.65614, "trades": 20118, "taker_buy_base": 3257018.2, "taker_buy_quote": 3361375.65605 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.0462, "high": 1.19, "low": 1.0447, "close": 1.1377, "volume": 8063542.7, "close_time": 1733356799999, "quote_volume": 9081250.20968, "trades": 32030, "taker_buy_base": 4284972.2, "taker_buy_quote": 4826148.89594 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.1377, "high": 1.1617, "low": 1.0719, "close": 1.1034, "volume": 5557665.1, "close_time": 1733443199999, "quote_volume": 6245223.69603, "trades": 21974, "taker_buy_base": 3395159.1, "taker_buy_quote": 3815152.07548 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.103, "high": 1.24, "low": 1.0934, "close": 1.1757, "volume": 5699857.5, "close_time": 1733529599999, "quote_volume": 6708225.1393, "trades": 23152, "taker_buy_base": 3249600.3, "taker_buy_quote": 3826756.92729 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.1751, "high": 1.187, "low": 1.1517, "close": 1.1649, "volume": 2511136.0, "close_time": 1733615999999, "quote_volume": 2938683.78993, "trades": 8980, "taker_buy_base": 1695579.7, "taker_buy_quote": 1984883.44177 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.1645, "high": 1.1881, "low": 1.1296, "close": 1.1589, "volume": 1638628.2, "close_time": 1733702399999, "quote_volume": 1893176.33694, "trades": 6370, "taker_buy_base": 908373.5, "taker_buy_quote": 1049890.19927 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.1593, "high": 1.1622, "low": 0.8435, "close": 0.9617, "volume": 7418172.4, "close_time": 1733788799999, "quote_volume": 7446599.88288, "trades": 29174, "taker_buy_base": 3946473.1, "taker_buy_quote": 3976448.56829 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.9602, "high": 1.0154, "low": 0.8751, "close": 0.9394, "volume": 5646920.3, "close_time": 1733875199999, "quote_volume": 5303204.61175, "trades": 23483, "taker_buy_base": 3172540.7, "taker_buy_quote": 2984292.12591 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.9386, "high": 1.0226, "low": 0.8933, "close": 0.9999, "volume": 3205358.8, "close_time": 1733961599999, "quote_volume": 3134296.14214, "trades": 12853, "taker_buy_base": 1950697.3, "taker_buy_quote": 1906988.44274 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.9997, "high": 1.1017, "low": 0.9925, "close": 1.0273, "volume": 4153796.4, "close_time": 1734047999999, "quote_volume": 4385630.68543, "trades": 16591, "taker_buy_base": 2463673.4, "taker_buy_quote": 2600582.85834 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.0275, "high": 1.0772, "low": 1.0021, "close": 1.0338, "volume": 3655818.0, "close_time": 1734134399999, "quote_volume": 3789110.62499, "trades": 12316, "taker_buy_base": 2261695.6, "taker_buy_quote": 2341958.62707 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.0337, "high": 1.051, "low": 0.9578, "close": 0.984, "volume": 2090670.1, "close_time": 1734220799999, "quote_volume": 2097763.93565, "trades": 7068, "taker_buy_base": 1091408.4, "taker_buy_quote": 1100262.29804 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.9835, "high": 1.0206, "low": 0.9561, "close": 1.0165, "volume": 2338110.5, "close_time": 1734307199999, "quote_volume": 2318294.31215, "trades": 7848, "taker_buy_base": 1411837.4, "taker_buy_quote": 1400757.99824 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.0189, "high": 1.0548, "low": 0.9638, "close": 1.0033, "volume": 2570998.7, "close_time": 1734393599999, "quote_volume": 2606727.14592, "trades": 10023, "taker_buy_base": 1532265.6, "taker_buy_quote": 1554620.58802 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.0035, "high": 1.0152, "low": 0.9342, "close": 0.9483, "volume": 2468635.3, "close_time": 1734479999999, "quote_volume": 2421096.59004, "trades": 8705, "taker_buy_base": 1387022.6, "taker_buy_quote": 1361389.66432 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.9498, "high": 0.955, "low": 0.85, "close": 0.8614, "volume": 4413769.2, "close_time": 1734566399999, "quote_volume": 3977537.73674, "trades": 11652, "taker_buy_base": 2203281.6, "taker_buy_quote": 1987778.55308 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.8609, "high": 0.8716, "low": 0.7512, "close": 0.7792, "volume": 7379818.0, "close_time": 1734652799999, "quote_volume": 6000012.61459, "trades": 22293, "taker_buy_base": 3710068.9, "taker_buy_quote": 3009078.6392 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.7798, "high": 0.8123, "low": 0.65, "close": 0.7955, "volume": 7664775.9, "close_time": 1734739199999, "quote_volume": 5669053.39499, "trades": 21152, "taker_buy_base": 3734226.3, "taker_buy_quote": 2747185.52159 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.7953, "high": 0.8458, "low": 0.7325, "close": 0.7486, "volume": 3315101.9, "close_time": 1734825599999, "quote_volume": 2609111.97865, "trades": 11236, "taker_buy_base": 1706741.6, "taker_buy_quote": 1352966.22003 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.7489, "high": 0.7703, "low": 0.7198, "close": 0.746, "volume": 2249049.1, "close_time": 1734911999999, "quote_volume": 1681727.04408, "trades": 4627, "taker_buy_base": 1100363.5, "taker_buy_quote": 823483.97352 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.7461, "high": 0.8153, "low": 0.7253, "close": 0.7984, "volume": 2869894.9, "close_time": 1734998399999, "quote_volume": 2205346.84222, "trades": 8401, "taker_buy_base": 1579194.4, "taker_buy_quote": 1215886.45234 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.7988, "high": 0.8373, "low": 0.7809, "close": 0.8172, "volume": 2137138.8, "close_time": 1735084799999, "quote_volume": 1726957.99759, "trades": 6594, "taker_buy_base": 1259585.1, "taker_buy_quote": 1017217.2504 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.818, "high": 0.8217, "low": 0.7874, "close": 0.8052, "volume": 1765248.1, "close_time": 1735171199999, "quote_volume": 1416699.9847, "trades": 4829, "taker_buy_base": 968289.7, "taker_buy_quote": 777252.51604 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.8048, "high": 0.81, "low": 0.7369, "close": 0.7509, "volume": 1150750.0, "close_time": 1735257599999, "quote_volume": 877914.21894, "trades": 3573, "taker_buy_base": 645660.2, "taker_buy_quote": 492813.07859 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.7545, "high": 0.7937, "low": 0.7476, "close": 0.7594, "volume": 2510722.0, "close_time": 1735343999999, "quote_volume": 1934920.91637, "trades": 5540, "taker_buy_base": 1513575.5, "taker_buy_quote": 1165013.66922 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.7598, "high": 0.7808, "low": 0.7476, "close": 0.7741, "volume": 1465624.7, "close_time": 1735430399999, "quote_volume": 1117316.82685, "trades": 3981, "taker_buy_base": 951252.5, "taker_buy_quote": 724645.82935 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.7758, "high": 0.7813, "low": 0.7304, "close": 0.7408, "volume": 1586121.6, "close_time": 1735516799999, "quote_volume": 1203915.80714, "trades": 3909, "taker_buy_base": 898975.7, "taker_buy_quote": 683070.36537 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.7396, "high": 0.7695, "low": 0.7159, "close": 0.732, "volume": 2682276.4, "close_time": 1735603199999, "quote_volume": 1991874.88285, "trades": 6310, "taker_buy_base": 1318233.7, "taker_buy_quote": 979214.11042 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.7299, "high": 0.7575, "low": 0.7124, "close": 0.7214, "volume": 1696287.9, "close_time": 1735689599999, "quote_volume": 1243479.33041, "trades": 3916, "taker_buy_base": 1049749.0, "taker_buy_quote": 769035.2633 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.7204, "high": 0.7487, "low": 0.7035, "close": 0.7442, "volume": 1656513.2, "close_time": 1735775999999, "quote_volume": 1202223.19491, "trades": 3589, "taker_buy_base": 1013614.6, "taker_buy_quote": 735484.30287 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.7445, "high": 0.787, "low": 0.7445, "close": 0.775, "volume": 3361940.9, "close_time": 1735862399999, "quote_volume": 2591738.80761, "trades": 6283, "taker_buy_base": 1740424.2, "taker_buy_quote": 1342046.45339 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.7757, "high": 0.8372, "low": 0.761, "close": 0.8343, "volume": 2795604.2, "close_time": 1735948799999, "quote_volume": 2246688.73722, "trades": 6153, "taker_buy_base": 1681534.3, "taker_buy_quote": 1345481.4986 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.8353, "high": 0.9082, "low": 0.8247, "close": 0.8944, "volume": 3625331.9, "close_time": 1736035199999, "quote_volume": 3155873.74641, "trades": 8189, "taker_buy_base": 1962139.9, "taker_buy_quote": 1706060.61994 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.8948, "high": 0.923, "low": 0.8762, "close": 0.9162, "volume": 2641537.0, "close_time": 1736121599999, "quote_volume": 2374738.11979, "trades": 6490, "taker_buy_base": 1350876.6, "taker_buy_quote": 1214888.00486 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.917, "high": 0.954, "low": 0.9024, "close": 0.9192, "volume": 3176654.9, "close_time": 1736207999999, "quote_volume": 2968769.77112, "trades": 8645, "taker_buy_base": 1707052.7, "taker_buy_quote": 1595814.9386 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.9164, "high": 0.9209, "low": 0.817, "close": 0.8201, "volume": 3649563.7, "close_time": 1736294399999, "quote_volume": 3152876.01055, "trades": 12453, "taker_buy_base": 1940192.1, "taker_buy_quote": 1675313.42464 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.822, "high": 0.8299, "low": 0.7515, "close": 0.787, "volume": 3739312.1, "close_time": 1736380799999, "quote_volume": 2967745.9436, "trades": 11042, "taker_buy_base": 2246813.2, "taker_buy_quote": 1782075.80821 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.7869, "high": 0.7979, "low": 0.7311, "close": 0.7431, "volume": 3176283.6, "close_time": 1736467199999, "quote_volume": 2407232.96837, "trades": 9246, "taker_buy_base": 1784262.8, "taker_buy_quote": 1356228.01234 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.7431, "high": 0.7741, "low": 0.7307, "close": 0.7477, "volume": 3299776.0, "close_time": 1736553599999, "quote_volume": 2481779.27029, "trades": 10843, "taker_buy_base": 1891677.6, "taker_buy_quote": 1422931.7504 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.7477, "high": 0.76, "low": 0.7244, "close": 0.7433, "volume": 1726575.5, "close_time": 1736639999999, "quote_volume": 1273336.09561, "trades": 5265, "taker_buy_base": 961149.1, "taker_buy_quote": 708952.08783 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.7448, "high": 0.7506, "low": 0.7198, "close": 0.7298, "volume": 1784324.2, "close_time": 1736726399999, "quote_volume": 1312783.82772, "trades": 5568, "taker_buy_base": 978882.7, "taker_buy_quote": 719695.3978 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.7301, "high": 0.7489, "low": 0.6507, "close": 0.7025, "volume": 4619666.3, "close_time": 1736812799999, "quote_volume": 3178422.35888, "trades": 13017, "taker_buy_base": 2626730.8, "taker_buy_quote": 1808251.82832 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.7028, "high": 0.7437, "low": 0.6973, "close": 0.7384, "volume": 2287046.5, "close_time": 1736899199999, "quote_volume": 1645596.67322, "trades": 6724, "taker_buy_base": 1460766.6, "taker_buy_quote": 1049425.02826 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.739, "high": 0.7972, "low": 0.7179, "close": 0.7921, "volume": 2677883.9, "close_time": 1736985599999, "quote_volume": 2034996.50597, "trades": 8088, "taker_buy_base": 1566758.3, "taker_buy_quote": 1190417.56986 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.7933, "high": 0.798, "low": 0.7464, "close": 0.757, "volume": 2120682.8, "close_time": 1737071999999, "quote_volume": 1624232.50913, "trades": 7049, "taker_buy_base": 1231864.2, "taker_buy_quote": 943684.40108 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.7574, "high": 0.8297, "low": 0.7574, "close": 0.8152, "volume": 2764751.8, "close_time": 1737158399999, "quote_volume": 2210482.02928, "trades": 8382, "taker_buy_base": 1604994.7, "taker_buy_quote": 1281365.86855 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.819, "high": 0.8352, "low": 0.749, "close": 0.7664, "volume": 3231117.4, "close_time": 1737244799999, "quote_volume": 2496899.32033, "trades": 10492, "taker_buy_base": 1952144.5, "taker_buy_quote": 1508656.68983 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.7654, "high": 0.7939, "low": 0.6826, "close": 0.6983, "volume": 7139623.2, "close_time": 1737331199999, "quote_volume": 5285677.54259, "trades": 20648, "taker_buy_base": 3722904.4, "taker_buy_quote": 2762382.79912 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.6967, "high": 0.7596, "low": 0.6649, "close": 0.6966, "volume": 5810490.1, "close_time": 1737417599999, "quote_volume": 4114325.60664, "trades": 14714, "taker_buy_base": 2948896.3, "taker_buy_quote": 2088204.37658 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.6973, "high": 0.7479, "low": 0.6702, "close": 0.7224, "volume": 2219388.5, "close_time": 1737503999999, "quote_volume": 1576417.6614, "trades": 4180, "taker_buy_base": 1208752.9, "taker_buy_quote": 858382.99715 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.7218, "high": 0.7372, "low": 0.6961, "close": 0.7004, "volume": 2457942.3, "close_time": 1737590399999, "quote_volume": 1762666.06393, "trades": 5537, "taker_buy_base": 1547156.6, "taker_buy_quote": 1109058.14335 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.7, "high": 0.7241, "low": 0.6828, "close": 0.7206, "volume": 2699766.6, "close_time": 1737676799999, "quote_volume": 1889139.82456, "trades": 8274, "taker_buy_base": 1523896.9, "taker_buy_quote": 1065090.3388 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.7207, "high": 0.742, "low": 0.6958, "close": 0.6984, "volume": 3134455.0, "close_time": 1737763199999, "quote_volume": 2250640.09716, "trades": 8650, "taker_buy_base": 2225205.1, "taker_buy_quote": 1597076.78145 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.6977, "high": 0.7112, "low": 0.6868, "close": 0.7003, "volume": 1369549.7, "close_time": 1737849599999, "quote_volume": 957045.28097, "trades": 4077, "taker_buy_base": 821195.8, "taker_buy_quote": 573414.09993 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.7006, "high": 0.7161, "low": 0.6746, "close": 0.6751, "volume": 1550163.8, "close_time": 1737935999999, "quote_volume": 1088289.54384, "trades": 4300, "taker_buy_base": 838718.5, "taker_buy_quote": 587824.95452 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.6748, "high": 0.6771, "low": 0.604, "close": 0.6426, "volume": 4725208.0, "close_time": 1738022399999, "quote_volume": 2973383.75975, "trades": 14056, "taker_buy_base": 2538480.0, "taker_buy_quote": 1595540.51147 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.6434, "high": 0.6524, "low": 0.5838, "close": 0.5923, "volume": 3175531.6, "close_time": 1738108799999, "quote_volume": 1970993.03203, "trades": 8098, "taker_buy_base": 1732427.9, "taker_buy_quote": 1080300.94607 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.5921, "high": 0.6262, "low": 0.5901, "close": 0.6055, "volume": 2281253.7, "close_time": 1738195199999, "quote_volume": 1388054.17675, "trades": 6272, "taker_buy_base": 1314613.4, "taker_buy_quote": 800083.87876 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.6055, "high": 0.6435, "low": 0.5993, "close": 0.6301, "volume": 1781189.5, "close_time": 1738281599999, "quote_volume": 1119967.40464, "trades": 4473, "taker_buy_base": 1095245.5, "taker_buy_quote": 688633.79782 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.6314, "high": 0.674, "low": 0.615, "close": 0.6407, "volume": 3261659.7, "close_time": 1738367999999, "quote_volume": 2104537.3068, "trades": 6950, "taker_buy_base": 1941474.2, "taker_buy_quote": 1252401.82916 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.641, "high": 0.6522, "low": 0.57, "close": 0.5781, "volume": 5690160.6, "close_time": 1738454399999, "quote_volume": 3545345.67768, "trades": 11571, "taker_buy_base": 2957360.4, "taker_buy_quote": 1842275.98657 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.578, "high": 0.5907, "low": 0.4654, "close": 0.4934, "volume": 5971403.9, "close_time": 1738540799999, "quote_volume": 3126616.04584, "trades": 16589, "taker_buy_base": 2405591.1, "taker_buy_quote": 1256413.55758 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.4933, "high": 0.5161, "low": 0.3444, "close": 0.5114, "volume": 17846847.5, "close_time": 1738627199999, "quote_volume": 7727765.30924, "trades": 38525, "taker_buy_base": 8238879.5, "taker_buy_quote": 3566913.53163 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.5114, "high": 0.5138, "low": 0.4527, "close": 0.4784, "volume": 3978135.4, "close_time": 1738713599999, "quote_volume": 1897960.33516, "trades": 10842, "taker_buy_base": 1944968.8, "taker_buy_quote": 927382.8081 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.4775, "high": 0.4985, "low": 0.4645, "close": 0.4708, "volume": 2831274.0, "close_time": 1738799999999, "quote_volume": 1367961.68022, "trades": 8521, "taker_buy_base": 1246821.9, "taker_buy_quote": 602069.97443 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.4706, "high": 0.4831, "low": 0.4419, "close": 0.4459, "volume": 2574210.1, "close_time": 1738886399999, "quote_volume": 1184425.85367, "trades": 7459, "taker_buy_base": 1213539.9, "taker_buy_quote": 558124.84204 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.4458, "high": 0.4674, "low": 0.4205, "close": 0.4327, "volume": 3032481.2, "close_time": 1738972799999, "quote_volume": 1350825.77867, "trades": 8046, "taker_buy_base": 1558493.1, "taker_buy_quote": 695323.79515 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.4312, "high": 0.4535, "low": 0.4283, "close": 0.45, "volume": 1599421.4, "close_time": 1739059199999, "quote_volume": 699387.66521, "trades": 4778, "taker_buy_base": 871412.1, "taker_buy_quote": 381178.09748 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.451, "high": 0.4678, "low": 0.4282, "close": 0.4492, "volume": 2567986.2, "close_time": 1739145599999, "quote_volume": 1162844.39462, "trades": 7321, "taker_buy_base": 1307611.7, "taker_buy_quote": 592100.52006 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.4489, "high": 0.4806, "low": 0.4354, "close": 0.4724, "volume": 2087376.7, "close_time": 1739231999999, "quote_volume": 967054.51477, "trades": 6507, "taker_buy_base": 1013257.8, "taker_buy_quote": 468910.18105 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.4725, "high": 0.4938, "low": 0.4578, "close": 0.463, "volume": 2610599.9, "close_time": 1739318399999, "quote_volume": 1239317.56259, "trades": 6373, "taker_buy_base": 1299529.1, "taker_buy_quote": 616623.08652 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.4628, "high": 0.509, "low": 0.4491, "close": 0.4938, "volume": 3797273.4, "close_time": 1739404799999, "quote_volume": 1802608.71692, "trades": 7988, "taker_buy_base": 2021893.7, "taker_buy_quote": 959913.65191 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.4945, "high": 0.5035, "low": 0.4761, "close": 0.4873, "volume": 2346014.6, "close_time": 1739491199999, "quote_volume": 1147700.95326, "trades": 6392, "taker_buy_base": 1231769.1, "taker_buy_quote": 603056.77773 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.488, "high": 0.5113, "low": 0.4839, "close": 0.4975, "volume": 1803812.3, "close_time": 1739577599999, "quote_volume": 898144.0663, "trades": 5301, "taker_buy_base": 944356.6, "taker_buy_quote": 470043.9232 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.4981, "high": 0.4988, "low": 0.4715, "close": 0.4771, "volume": 778583.5, "close_time": 1739663999999, "quote_volume": 375895.71319, "trades": 2982, "taker_buy_base": 392229.0, "taker_buy_quote": 189340.9913 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.4775, "high": 0.4896, "low": 0.4715, "close": 0.4746, "volume": 1627757.5, "close_time": 1739750399999, "quote_volume": 784270.57449, "trades": 6971, "taker_buy_base": 601686.3, "taker_buy_quote": 289118.14222 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.4741, "high": 0.5146, "low": 0.4663, "close": 0.4968, "volume": 2265996.5, "close_time": 1739836799999, "quote_volume": 1113403.3718, "trades": 6728, "taker_buy_base": 1160950.6, "taker_buy_quote": 570351.12144 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.4971, "high": 0.4984, "low": 0.4392, "close": 0.4603, "volume": 3318320.1, "close_time": 1739923199999, "quote_volume": 1527456.39009, "trades": 7942, "taker_buy_base": 1730401.6, "taker_buy_quote": 795799.98153 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.4604, "high": 0.4743, "low": 0.4519, "close": 0.4711, "volume": 2310078.8, "close_time": 1740009599999, "quote_volume": 1078952.22189, "trades": 7150, "taker_buy_base": 1229187.9, "taker_buy_quote": 573914.61308 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.4714, "high": 0.496, "low": 0.4705, "close": 0.4911, "volume": 2760372.7, "close_time": 1740095999999, "quote_volume": 1333287.35629, "trades": 8018, "taker_buy_base": 1422542.3, "taker_buy_quote": 687082.38124 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.4914, "high": 0.5106, "low": 0.4576, "close": 0.4676, "volume": 3547772.5, "close_time": 1740182399999, "quote_volume": 1730662.64913, "trades": 10299, "taker_buy_base": 1865711.1, "taker_buy_quote": 909430.22299 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.4676, "high": 0.4867, "low": 0.4653, "close": 0.4768, "volume": 1811974.5, "close_time": 1740268799999, "quote_volume": 863588.09744, "trades": 4915, "taker_buy_base": 901292.5, "taker_buy_quote": 429983.19453 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.4769, "high": 0.4907, "low": 0.4725, "close": 0.478, "volume": 1752891.1, "close_time": 1740355199999, "quote_volume": 841997.28833, "trades": 5751, "taker_buy_base": 889107.1, "taker_buy_quote": 427094.94481 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.4785, "high": 0.4816, "low": 0.4007, "close": 0.411, "volume": 5089748.6, "close_time": 1740441599999, "quote_volume": 2200972.43107, "trades": 12345, "taker_buy_base": 2349229.1, "taker_buy_quote": 1017234.14792 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.411, "high": 0.427, "low": 0.3805, "close": 0.4191, "volume": 7854265.6, "close_time": 1740527999999, "quote_volume": 3136993.53107, "trades": 22285, "taker_buy_base": 4056452.0, "taker_buy_quote": 1620525.30687 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.4194, "high": 0.4323, "low": 0.4036, "close": 0.4222, "volume": 2449023.1, "close_time": 1740614399999, "quote_volume": 1025575.2524, "trades": 5660, "taker_buy_base": 1272247.0, "taker_buy_quote": 534188.35954 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.4228, "high": 0.4382, "low": 0.4113, "close": 0.4246, "volume": 1939280.9, "close_time": 1740700799999, "quote_volume": 828640.48091, "trades": 5442, "taker_buy_base": 1011108.4, "taker_buy_quote": 432395.83402 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.4249, "high": 0.4262, "low": 0.383, "close": 0.4216, "volume": 5065113.1, "close_time": 1740787199999, "quote_volume": 2029220.27445, "trades": 11366, "taker_buy_base": 2770824.7, "taker_buy_quote": 1110815.41289 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.4218, "high": 0.4267, "low": 0.4028, "close": 0.4181, "volume": 1523829.7, "close_time": 1740873599999, "quote_volume": 632523.21608, "trades": 5137, "taker_buy_base": 801076.1, "taker_buy_quote": 332623.34591 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.4175, "high": 0.4666, "low": 0.4094, "close": 0.463, "volume": 4181130.4, "close_time": 1740959999999, "quote_volume": 1854281.72846, "trades": 11191, "taker_buy_base": 2150843.4, "taker_buy_quote": 953857.49322 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.4638, "high": 0.4642, "low": 0.3826, "close": 0.3912, "volume": 3247536.5, "close_time": 1741046399999, "quote_volume": 1351079.47117, "trades": 8885, "taker_buy_base": 1583525.0, "taker_buy_quote": 658648.70951 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.3909, "high": 0.3935, "low": 0.3495, "close": 0.3798, "volume": 4377101.3, "close_time": 1741132799999, "quote_volume": 1630633.43881, "trades": 10866, "taker_buy_base": 2134125.3, "taker_buy_quote": 796420.38104 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.379, "high": 0.4353, "low": 0.3748, "close": 0.4151, "volume": 6451793.4, "close_time": 1741219199999, "quote_volume": 2647567.16496, "trades": 14682, "taker_buy_base": 3329859.9, "taker_buy_quote": 1365754.52379 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.4148, "high": 0.4292, "low": 0.3999, "close": 0.4039, "volume": 1986101.2, "close_time": 1741305599999, "quote_volume": 825463.20618, "trades": 6062, "taker_buy_base": 936131.0, "taker_buy_quote": 389336.52187 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.4038, "high": 0.4156, "low": 0.3858, "close": 0.3942, "volume": 2996214.0, "close_time": 1741391999999, "quote_volume": 1206243.99872, "trades": 8794, "taker_buy_base": 1443133.6, "taker_buy_quote": 581093.81667 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.3947, "high": 0.404, "low": 0.382, "close": 0.3979, "volume": 2244388.3, "close_time": 1741478399999, "quote_volume": 875635.09579, "trades": 5250, "taker_buy_base": 1378741.2, "taker_buy_quote": 536690.43279 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.3976, "high": 0.3994, "low": 0.3447, "close": 0.3493, "volume": 2818123.3, "close_time": 1741564799999, "quote_volume": 1027410.7153, "trades": 6845, "taker_buy_base": 1261860.7, "taker_buy_quote": 461664.84284 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.3495, "high": 0.3723, "low": 0.3147, "close": 0.3201, "volume": 5049535.9, "close_time": 1741651199999, "quote_volume": 1710196.90068, "trades": 10434, "taker_buy_base": 2514309.0, "taker_buy_quote": 851564.74711 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.3205, "high": 0.347, "low": 0.2946, "close": 0.3376, "volume": 5296352.2, "close_time": 1741737599999, "quote_volume": 1725884.32143, "trades": 11124, "taker_buy_base": 2701373.2, "taker_buy_quote": 882487.93654 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.3382, "high": 0.3543, "low": 0.3264, "close": 0.3484, "volume": 3399302.0, "close_time": 1741823999999, "quote_volume": 1160343.34839, "trades": 8839, "taker_buy_base": 1776869.4, "taker_buy_quote": 606303.78803 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.3485, "high": 0.3542, "low": 0.3308, "close": 0.3438, "volume": 2548068.5, "close_time": 1741910399999, "quote_volume": 875552.80118, "trades": 6921, "taker_buy_base": 1374039.1, "taker_buy_quote": 472353.28238 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3438, "high": 0.3666, "low": 0.3424, "close": 0.3589, "volume": 2471466.2, "close_time": 1741996799999, "quote_volume": 880359.6407, "trades": 6662, "taker_buy_base": 1292113.2, "taker_buy_quote": 460445.19984 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.3588, "high": 0.3698, "low": 0.3569, "close": 0.3642, "volume": 949253.7, "close_time": 1742083199999, "quote_volume": 344383.15434, "trades": 3289, "taker_buy_base": 467105.0, "taker_buy_quote": 169433.20666 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.3645, "high": 0.3653, "low": 0.3445, "close": 0.3485, "volume": 1830667.8, "close_time": 1742169599999, "quote_volume": 646628.66957, "trades": 5301, "taker_buy_base": 962606.8, "taker_buy_quote": 339669.98078 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.3485, "high": 0.376, "low": 0.3485, "close": 0.3698, "volume": 2838681.0, "close_time": 1742255999999, "quote_volume": 1045245.79767, "trades": 7135, "taker_buy_base": 1546913.1, "taker_buy_quote": 570504.36728 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.3698, "high": 0.3721, "low": 0.3518, "close": 0.3717, "volume": 1634838.3, "close_time": 1742342399999, "quote_volume": 589512.97504, "trades": 5610, "taker_buy_base": 816471.8, "taker_buy_quote": 294458.59142 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.3715, "high": 0.3871, "low": 0.3669, "close": 0.3851, "volume": 3647569.9, "close_time": 1742428799999, "quote_volume": 1377154.18123, "trades": 11013, "taker_buy_base": 1980968.5, "taker_buy_quote": 748023.72952 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.3853, "high": 0.3876, "low": 0.3666, "close": 0.3755, "volume": 2064138.4, "close_time": 1742515199999, "quote_volume": 773362.41342, "trades": 6298, "taker_buy_base": 1117702.6, "taker_buy_quote": 418796.36154 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.3756, "high": 0.3791, "low": 0.3579, "close": 0.3593, "volume": 2233509.2, "close_time": 1742601599999, "quote_volume": 816627.99153, "trades": 5917, "taker_buy_base": 1131147.7, "taker_buy_quote": 413696.02189 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.3594, "high": 0.3723, "low": 0.3591, "close": 0.3649, "volume": 1634582.6, "close_time": 1742687999999, "quote_volume": 598435.75629, "trades": 6431, "taker_buy_base": 833504.6, "taker_buy_quote": 305354.1323 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.3648, "high": 0.3743, "low": 0.3626, "close": 0.3683, "volume": 1189350.3, "close_time": 1742774399999, "quote_volume": 437212.79571, "trades": 4019, "taker_buy_base": 603467.1, "taker_buy_quote": 221899.66554 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.368, "high": 0.3954, "low": 0.3617, "close": 0.391, "volume": 2875123.4, "close_time": 1742860799999, "quote_volume": 1102896.60763, "trades": 7210, "taker_buy_base": 1456173.8, "taker_buy_quote": 558788.05626 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.3906, "high": 0.3954, "low": 0.3839, "close": 0.3937, "volume": 1784528.2, "close_time": 1742947199999, "quote_volume": 697026.04433, "trades": 5112, "taker_buy_base": 905849.8, "taker_buy_quote": 353831.55724 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.3936, "high": 0.4029, "low": 0.3778, "close": 0.3819, "volume": 2452157.5, "close_time": 1743033599999, "quote_volume": 953451.88526, "trades": 6151, "taker_buy_base": 1323339.6, "taker_buy_quote": 514059.44142 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.3818, "high": 0.391, "low": 0.3739, "close": 0.3841, "volume": 1936203.0, "close_time": 1743119999999, "quote_volume": 742811.58525, "trades": 6182, "taker_buy_base": 988811.0, "taker_buy_quote": 379315.92035 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.3845, "high": 0.3873, "low": 0.3415, "close": 0.3476, "volume": 2700727.7, "close_time": 1743206399999, "quote_volume": 968206.73466, "trades": 7407, "taker_buy_base": 1286450.2, "taker_buy_quote": 461564.67585 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3477, "high": 0.3493, "low": 0.3261, "close": 0.331, "volume": 4507312.1, "close_time": 1743292799999, "quote_volume": 1505692.19635, "trades": 21637, "taker_buy_base": 2416281.9, "taker_buy_quote": 807321.87186 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.331, "high": 0.3388, "low": 0.3259, "close": 0.3315, "volume": 1788431.1, "close_time": 1743379199999, "quote_volume": 596706.58746, "trades": 5472, "taker_buy_base": 892637.0, "taker_buy_quote": 297855.82026 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.3321, "high": 0.3352, "low": 0.3181, "close": 0.3278, "volume": 2760051.7, "close_time": 1743465599999, "quote_volume": 908005.32358, "trades": 7150, "taker_buy_base": 1507599.6, "taker_buy_quote": 496492.86559 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.3277, "high": 0.3425, "low": 0.3275, "close": 0.3334, "volume": 3879148.6, "close_time": 1743551999999, "quote_volume": 1299345.20304, "trades": 8550, "taker_buy_base": 2065278.5, "taker_buy_quote": 691003.09861 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.3333, "high": 0.3391, "low": 0.3026, "close": 0.3068, "volume": 5401345.2, "close_time": 1743638399999, "quote_volume": 1755667.38665, "trades": 10919, "taker_buy_base": 2600849.6, "taker_buy_quote": 846002.13048 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.3067, "high": 0.3167, "low": 0.2936, "close": 0.3104, "volume": 5105712.5, "close_time": 1743724799999, "quote_volume": 1554430.94726, "trades": 8917, "taker_buy_base": 2567231.5, "taker_buy_quote": 783152.36575 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.3106, "high": 0.3182, "low": 0.3005, "close": 0.3124, "volume": 3694287.6, "close_time": 1743811199999, "quote_volume": 1149274.89074, "trades": 8587, "taker_buy_base": 1892264.1, "taker_buy_quote": 588581.34906 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3126, "high": 0.3152, "low": 0.3046, "close": 0.3087, "volume": 2102357.7, "close_time": 1743897599999, "quote_volume": 652255.72861, "trades": 4174, "taker_buy_base": 1037515.1, "taker_buy_quote": 322035.87849 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.3087, "high": 0.3089, "low": 0.2593, "close": 0.2678, "volume": 5724491.8, "close_time": 1743983999999, "quote_volume": 1596468.42476, "trades": 9881, "taker_buy_base": 2588928.3, "taker_buy_quote": 718665.87818 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2679, "high": 0.2853, "low": 0.2418, "close": 0.2742, "volume": 16079792.7, "close_time": 1744070399999, "quote_volume": 4332699.77794, "trades": 31483, "taker_buy_base": 7693158.0, "taker_buy_quote": 2073104.21996 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2745, "high": 0.2827, "low": 0.2605, "close": 0.2642, "volume": 6228995.9, "close_time": 1744156799999, "quote_volume": 1685353.40167, "trades": 13642, "taker_buy_base": 3074582.1, "taker_buy_quote": 832368.53203 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2642, "high": 0.3012, "low": 0.2555, "close": 0.2933, "volume": 9741676.9, "close_time": 1744243199999, "quote_volume": 2717771.55717, "trades": 19627, "taker_buy_base": 4880243.3, "taker_buy_quote": 1363005.24104 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2934, "high": 0.2937, "low": 0.2749, "close": 0.2861, "volume": 5673309.8, "close_time": 1744329599999, "quote_volume": 1608243.0242, "trades": 15364, "taker_buy_base": 2700763.8, "taker_buy_quote": 765496.08305 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2861, "high": 0.2988, "low": 0.2849, "close": 0.2949, "volume": 5006100.8, "close_time": 1744415999999, "quote_volume": 1467290.72962, "trades": 14024, "taker_buy_base": 2551958.1, "taker_buy_quote": 748513.02515 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2946, "high": 0.3124, "low": 0.2936, "close": 0.3108, "volume": 3615806.9, "close_time": 1744502399999, "quote_volume": 1101313.76038, "trades": 9677, "taker_buy_base": 1730340.6, "taker_buy_quote": 527017.77691 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.3105, "high": 0.3168, "low": 0.2954, "close": 0.3006, "volume": 3736918.2, "close_time": 1744588799999, "quote_volume": 1141629.92484, "trades": 10971, "taker_buy_base": 1726129.4, "taker_buy_quote": 527347.89495 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3004, "high": 0.3127, "low": 0.293, "close": 0.2958, "volume": 3728129.1, "close_time": 1744675199999, "quote_volume": 1123437.15662, "trades": 11325, "taker_buy_base": 1793082.2, "taker_buy_quote": 540263.85991 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2958, "high": 0.2971, "low": 0.2793, "close": 0.2799, "volume": 3061251.8, "close_time": 1744761599999, "quote_volume": 887880.70952, "trades": 7605, "taker_buy_base": 1493618.5, "taker_buy_quote": 433383.21478 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2797, "high": 0.2842, "low": 0.2709, "close": 0.2787, "volume": 3659418.8, "close_time": 1744847999999, "quote_volume": 1020285.36938, "trades": 9002, "taker_buy_base": 1753127.2, "taker_buy_quote": 489291.6984 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2787, "high": 0.2866, "low": 0.2753, "close": 0.2822, "volume": 3081568.8, "close_time": 1744934399999, "quote_volume": 868876.00767, "trades": 7673, "taker_buy_base": 1663299.9, "taker_buy_quote": 469192.23608 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2825, "high": 0.2932, "low": 0.2812, "close": 0.2907, "volume": 2096187.9, "close_time": 1745020799999, "quote_volume": 606264.36412, "trades": 10246, "taker_buy_base": 1046168.7, "taker_buy_quote": 302606.79136 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2906, "high": 0.3042, "low": 0.29, "close": 0.3005, "volume": 2546449.1, "close_time": 1745107199999, "quote_volume": 758233.78272, "trades": 10547, "taker_buy_base": 1248995.1, "taker_buy_quote": 372076.70159 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3006, "high": 0.3073, "low": 0.2964, "close": 0.3046, "volume": 2542067.0, "close_time": 1745193599999, "quote_volume": 767189.38843, "trades": 7466, "taker_buy_base": 1181338.9, "taker_buy_quote": 356453.39125 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.3044, "high": 0.3149, "low": 0.2973, "close": 0.2995, "volume": 3750450.9, "close_time": 1745279999999, "quote_volume": 1154622.60444, "trades": 10409, "taker_buy_base": 1431749.9, "taker_buy_quote": 441215.26928 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2994, "high": 0.325, "low": 0.2925, "close": 0.3221, "volume": 5060372.7, "close_time": 1745366399999, "quote_volume": 1555710.86007, "trades": 12075, "taker_buy_base": 2653474.4, "taker_buy_quote": 815938.44599 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.3225, "high": 0.3441, "low": 0.3208, "close": 0.3392, "volume": 6552793.6, "close_time": 1745452799999, "quote_volume": 2175985.08876, "trades": 29606, "taker_buy_base": 3232739.3, "taker_buy_quote": 1073898.44457 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3392, "high": 0.3448, "low": 0.3251, "close": 0.3421, "volume": 5848229.7, "close_time": 1745539199999, "quote_volume": 1966678.97828, "trades": 18864, "taker_buy_base": 2701019.0, "taker_buy_quote": 909314.0155 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3419, "high": 0.3532, "low": 0.3355, "close": 0.3466, "volume": 3596460.2, "close_time": 1745625599999, "quote_volume": 1243111.48166, "trades": 10673, "taker_buy_base": 1802924.3, "taker_buy_quote": 623261.83881 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3466, "high": 0.358, "low": 0.3425, "close": 0.3526, "volume": 2863637.3, "close_time": 1745711999999, "quote_volume": 1005761.78381, "trades": 8596, "taker_buy_base": 1542478.8, "taker_buy_quote": 541891.95613 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3528, "high": 0.3634, "low": 0.3327, "close": 0.3359, "volume": 3815398.6, "close_time": 1745798399999, "quote_volume": 1313349.78464, "trades": 13578, "taker_buy_base": 1766087.7, "taker_buy_quote": 608781.46239 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3361, "high": 0.3485, "low": 0.3275, "close": 0.3357, "volume": 3637778.7, "close_time": 1745884799999, "quote_volume": 1234421.84983, "trades": 13164, "taker_buy_base": 1856090.0, "taker_buy_quote": 629639.36301 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3361, "high": 0.3429, "low": 0.3243, "close": 0.3278, "volume": 3480317.1, "close_time": 1745971199999, "quote_volume": 1171470.71576, "trades": 11919, "taker_buy_base": 1668574.4, "taker_buy_quote": 561865.72676 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3278, "high": 0.335, "low": 0.3151, "close": 0.3259, "volume": 2867857.6, "close_time": 1746057599999, "quote_volume": 935210.60883, "trades": 10853, "taker_buy_base": 1419962.9, "taker_buy_quote": 463229.9606 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3264, "high": 0.3449, "low": 0.3258, "close": 0.3394, "volume": 2717456.7, "close_time": 1746143999999, "quote_volume": 917623.72894, "trades": 11684, "taker_buy_base": 1330348.1, "taker_buy_quote": 449518.96875 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3393, "high": 0.3455, "low": 0.334, "close": 0.3389, "volume": 2309119.5, "close_time": 1746230399999, "quote_volume": 782122.15544, "trades": 13775, "taker_buy_base": 1153959.2, "taker_buy_quote": 390906.25034 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.339, "high": 0.3399, "low": 0.316, "close": 0.3197, "volume": 2408960.4, "close_time": 1746316799999, "quote_volume": 786060.82085, "trades": 11241, "taker_buy_base": 935497.6, "taker_buy_quote": 305965.97911 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3195, "high": 0.3232, "low": 0.3095, "close": 0.3106, "volume": 1809226.7, "close_time": 1746403199999, "quote_volume": 569820.68988, "trades": 7998, "taker_buy_base": 867357.8, "taker_buy_quote": 273164.54987 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.3108, "high": 0.321, "low": 0.3057, "close": 0.3111, "volume": 2497384.5, "close_time": 1746489599999, "quote_volume": 781052.90985, "trades": 8933, "taker_buy_base": 1172143.7, "taker_buy_quote": 367001.47054 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3111, "high": 0.3122, "low": 0.2948, "close": 0.3083, "volume": 3480937.6, "close_time": 1746575999999, "quote_volume": 1056659.071, "trades": 15166, "taker_buy_base": 1748403.6, "taker_buy_quote": 530967.90592 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3081, "high": 0.313, "low": 0.2986, "close": 0.311, "volume": 5351763.8, "close_time": 1746662399999, "quote_volume": 1637526.04032, "trades": 17297, "taker_buy_base": 2704903.7, "taker_buy_quote": 827914.0196 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.311, "high": 0.3673, "low": 0.3107, "close": 0.3625, "volume": 9301742.7, "close_time": 1746748799999, "quote_volume": 3157326.79376, "trades": 25335, "taker_buy_base": 4941627.1, "taker_buy_quote": 1677028.82031 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.3625, "high": 0.3934, "low": 0.3601, "close": 0.3788, "volume": 9449249.0, "close_time": 1746835199999, "quote_volume": 3546503.37256, "trades": 42639, "taker_buy_base": 4403048.1, "taker_buy_quote": 1654882.68797 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3786, "high": 0.4974, "low": 0.3729, "close": 0.4841, "volume": 21410959.7, "close_time": 1746921599999, "quote_volume": 9234021.45516, "trades": 107290, "taker_buy_base": 10963193.6, "taker_buy_quote": 4740818.17634 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.484, "high": 0.5048, "low": 0.4401, "close": 0.4515, "volume": 14028058.3, "close_time": 1747007999999, "quote_volume": 6564476.52263, "trades": 52969, "taker_buy_base": 6816605.3, "taker_buy_quote": 3192900.47338 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4511, "high": 0.4804, "low": 0.4154, "close": 0.4305, "volume": 11693946.1, "close_time": 1747094399999, "quote_volume": 5260125.73069, "trades": 55965, "taker_buy_base": 5925074.9, "taker_buy_quote": 2668195.35709 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4305, "high": 0.465, "low": 0.4066, "close": 0.4571, "volume": 10669577.9, "close_time": 1747180799999, "quote_volume": 4658341.74623, "trades": 45018, "taker_buy_base": 5202832.2, "taker_buy_quote": 2275717.76608 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4572, "high": 0.4615, "low": 0.4206, "close": 0.4267, "volume": 8421963.1, "close_time": 1747267199999, "quote_volume": 3681083.12878, "trades": 31320, "taker_buy_base": 4109631.9, "taker_buy_quote": 1795374.87344 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4267, "high": 0.4353, "low": 0.3877, "close": 0.3982, "volume": 9401799.3, "close_time": 1747353599999, "quote_volume": 3855648.11628, "trades": 47209, "taker_buy_base": 4256349.6, "taker_buy_quote": 1748912.97911 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3982, "high": 0.4177, "low": 0.3855, "close": 0.3899, "volume": 8774931.1, "close_time": 1747439999999, "quote_volume": 3551662.17136, "trades": 42843, "taker_buy_base": 4554967.6, "taker_buy_quote": 1843165.64263 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3899, "high": 0.391, "low": 0.3689, "close": 0.3762, "volume": 12815177.5, "close_time": 1747526399999, "quote_volume": 4837760.70853, "trades": 44735, "taker_buy_base": 6551651.2, "taker_buy_quote": 2473324.25532 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3762, "high": 0.4078, "low": 0.3661, "close": 0.3953, "volume": 12441381.4, "close_time": 1747612799999, "quote_volume": 4812209.72797, "trades": 45161, "taker_buy_base": 6281336.5, "taker_buy_quote": 2431916.41146 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3957, "high": 0.3999, "low": 0.3642, "close": 0.392, "volume": 15572663.0, "close_time": 1747699199999, "quote_volume": 5931237.53328, "trades": 64923, "taker_buy_base": 7966557.9, "taker_buy_quote": 3040698.90218 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3922, "high": 0.4022, "low": 0.3798, "close": 0.394, "volume": 13237140.3, "close_time": 1747785599999, "quote_volume": 5181500.50666, "trades": 56902, "taker_buy_base": 6531583.5, "taker_buy_quote": 2556155.56291 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3939, "high": 0.4199, "low": 0.3899, "close": 0.4113, "volume": 18634139.3, "close_time": 1747871999999, "quote_volume": 7498516.29079, "trades": 76072, "taker_buy_base": 9133679.1, "taker_buy_quote": 3677327.08533 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4114, "high": 0.4389, "low": 0.41, "close": 0.4292, "volume": 15211149.2, "close_time": 1747958399999, "quote_volume": 6473343.27718, "trades": 78152, "taker_buy_base": 7688740.8, "taker_buy_quote": 3271074.90805 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4292, "high": 0.4449, "low": 0.3883, "close": 0.391, "volume": 18291634.3, "close_time": 1748044799999, "quote_volume": 7637892.20373, "trades": 81808, "taker_buy_base": 8138096.7, "taker_buy_quote": 3393257.33909 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3909, "high": 0.4019, "low": 0.3882, "close": 0.3923, "volume": 7348943.1, "close_time": 1748131199999, "quote_volume": 2907665.9493, "trades": 28368, "taker_buy_base": 4336557.3, "taker_buy_quote": 1716323.33895 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3921, "high": 0.395, "low": 0.3755, "close": 0.3941, "volume": 6360131.6, "close_time": 1748217599999, "quote_volume": 2447553.7789, "trades": 22660, "taker_buy_base": 3363486.2, "taker_buy_quote": 1295291.87741 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3943, "high": 0.4112, "low": 0.3873, "close": 0.3924, "volume": 8993670.8, "close_time": 1748303999999, "quote_volume": 3571255.82949, "trades": 34925, "taker_buy_base": 4360951.8, "taker_buy_quote": 1732478.78782 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3924, "high": 0.4149, "low": 0.3799, "close": 0.4021, "volume": 11355913.0, "close_time": 1748390399999, "quote_volume": 4569079.90575, "trades": 35042, "taker_buy_base": 5725367.1, "taker_buy_quote": 2304161.45464 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.4022, "high": 0.4179, "low": 0.3895, "close": 0.4098, "volume": 12344889.7, "close_time": 1748476799999, "quote_volume": 4977191.3143, "trades": 37791, "taker_buy_base": 6222717.0, "taker_buy_quote": 2509131.58396 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4098, "high": 0.4417, "low": 0.3937, "close": 0.3964, "volume": 15812764.3, "close_time": 1748563199999, "quote_volume": 6624516.27839, "trades": 43022, "taker_buy_base": 8122834.8, "taker_buy_quote": 3402693.23942 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3964, "high": 0.3992, "low": 0.3316, "close": 0.3335, "volume": 18729360.0, "close_time": 1748649599999, "quote_volume": 6822197.46977, "trades": 50495, "taker_buy_base": 8504488.3, "taker_buy_quote": 3098077.60339 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3336, "high": 0.3474, "low": 0.3198, "close": 0.3398, "volume": 12325740.4, "close_time": 1748735999999, "quote_volume": 4127003.19568, "trades": 32440, "taker_buy_base": 5789762.6, "taker_buy_quote": 1941643.46068 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3398, "high": 0.3447, "low": 0.3301, "close": 0.3428, "volume": 6562393.0, "close_time": 1748822399999, "quote_volume": 2218332.88596, "trades": 19123, "taker_buy_base": 3244102.5, "taker_buy_quote": 1097061.5412 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3429, "high": 0.3602, "low": 0.3333, "close": 0.358, "volume": 10681201.2, "close_time": 1748908799999, "quote_volume": 3673972.43039, "trades": 22483, "taker_buy_base": 5450810.6, "taker_buy_quote": 1876839.69807 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3581, "high": 0.3735, "low": 0.3559, "close": 0.36, "volume": 10275263.2, "close_time": 1748995199999, "quote_volume": 3752263.93985, "trades": 25255, "taker_buy_base": 5103415.0, "taker_buy_quote": 1863935.47944 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3601, "high": 0.3739, "low": 0.3548, "close": 0.3592, "volume": 8425348.5, "close_time": 1749081599999, "quote_volume": 3078923.50923, "trades": 21196, "taker_buy_base": 3534218.0, "taker_buy_quote": 1292232.68639 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3593, "high": 0.3657, "low": 0.3171, "close": 0.3235, "volume": 11873073.1, "close_time": 1749167999999, "quote_volume": 4044456.70409, "trades": 32752, "taker_buy_base": 5477929.9, "taker_buy_quote": 1867968.38414 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3235, "high": 0.3469, "low": 0.3226, "close": 0.3321, "volume": 8561662.7, "close_time": 1749254399999, "quote_volume": 2865325.28149, "trades": 22063, "taker_buy_base": 4579264.1, "taker_buy_quote": 1533326.47113 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3319, "high": 0.3501, "low": 0.3315, "close": 0.3481, "volume": 4695679.8, "close_time": 1749340799999, "quote_volume": 1613579.26221, "trades": 12578, "taker_buy_base": 2349578.8, "taker_buy_quote": 807178.2125 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3481, "high": 0.3499, "low": 0.3378, "close": 0.3425, "volume": 3962835.6, "close_time": 1749427199999, "quote_volume": 1366125.65062, "trades": 9960, "taker_buy_base": 1914501.1, "taker_buy_quote": 660679.18455 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3425, "high": 0.37, "low": 0.336, "close": 0.369, "volume": 8210078.6, "close_time": 1749513599999, "quote_volume": 2891418.71947, "trades": 21484, "taker_buy_base": 3901485.2, "taker_buy_quote": 1377297.83331 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3689, "high": 0.4193, "low": 0.3621, "close": 0.4144, "volume": 16079702.3, "close_time": 1749599999999, "quote_volume": 6314268.1762, "trades": 61054, "taker_buy_base": 7775218.8, "taker_buy_quote": 3056166.73159 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4144, "high": 0.4267, "low": 0.3935, "close": 0.3975, "volume": 15383751.1, "close_time": 1749686399999, "quote_volume": 6290557.86693, "trades": 56610, "taker_buy_base": 7488341.6, "taker_buy_quote": 3061927.13481 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3975, "high": 0.4015, "low": 0.3656, "close": 0.3662, "volume": 10729202.8, "close_time": 1749772799999, "quote_volume": 4116252.03532, "trades": 30556, "taker_buy_base": 5190790.0, "taker_buy_quote": 1991793.14109 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3661, "high": 0.3666, "low": 0.3303, "close": 0.3489, "volume": 18865389.6, "close_time": 1749859199999, "quote_volume": 6438154.45371, "trades": 56628, "taker_buy_base": 9205542.6, "taker_buy_quote": 3140823.11306 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.349, "high": 0.3501, "low": 0.3273, "close": 0.3335, "volume": 7521093.1, "close_time": 1749945599999, "quote_volume": 2541751.92885, "trades": 21018, "taker_buy_base": 3515132.0, "taker_buy_quote": 1188777.2829 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.3335, "high": 0.3364, "low": 0.3193, "close": 0.3278, "volume": 8823122.5, "close_time": 1750031999999, "quote_volume": 2895263.14418, "trades": 28184, "taker_buy_base": 4363584.9, "taker_buy_quote": 1432957.30755 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3278, "high": 0.3422, "low": 0.3175, "close": 0.3188, "volume": 12301938.0, "close_time": 1750118399999, "quote_volume": 4101593.12697, "trades": 43063, "taker_buy_base": 6141989.1, "taker_buy_quote": 2050357.95167 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.3187, "high": 0.3263, "low": 0.2992, "close": 0.3034, "volume": 15838609.7, "close_time": 1750204799999, "quote_volume": 4914790.41349, "trades": 60298, "taker_buy_base": 7917230.3, "taker_buy_quote": 2457851.73504 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3034, "high": 0.3111, "low": 0.29, "close": 0.3073, "volume": 11666879.3, "close_time": 1750291199999, "quote_volume": 3514776.45174, "trades": 44885, "taker_buy_base": 5531837.2, "taker_buy_quote": 1666393.79807 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3073, "high": 0.3116, "low": 0.2967, "close": 0.3014, "volume": 6348192.8, "close_time": 1750377599999, "quote_volume": 1929024.55638, "trades": 26771, "taker_buy_base": 3259892.4, "taker_buy_quote": 990487.74967 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3015, "high": 0.3104, "low": 0.2835, "close": 0.2867, "volume": 9618395.3, "close_time": 1750463999999, "quote_volume": 2851752.71753, "trades": 33676, "taker_buy_base": 4825446.8, "taker_buy_quote": 1430205.67904 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2866, "high": 0.2922, "low": 0.266, "close": 0.2751, "volume": 14286034.9, "close_time": 1750550399999, "quote_volume": 4007068.92572, "trades": 40753, "taker_buy_base": 6718292.4, "taker_buy_quote": 1886092.954 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2751, "high": 0.2811, "low": 0.2528, "close": 0.2678, "volume": 20476451.0, "close_time": 1750636799999, "quote_volume": 5442519.76573, "trades": 66202, "taker_buy_base": 9675906.2, "taker_buy_quote": 2574839.90531 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2679, "high": 0.3049, "low": 0.2647, "close": 0.3019, "volume": 19319572.5, "close_time": 1750723199999, "quote_volume": 5412922.38564, "trades": 53466, "taker_buy_base": 9430429.5, "taker_buy_quote": 2645341.2352 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.302, "high": 0.3353, "low": 0.2985, "close": 0.3154, "volume": 18829289.7, "close_time": 1750809599999, "quote_volume": 5944164.53373, "trades": 58194, "taker_buy_base": 9597635.8, "taker_buy_quote": 3030779.49679 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3154, "high": 0.3253, "low": 0.3058, "close": 0.309, "volume": 14191241.2, "close_time": 1750895999999, "quote_volume": 4454131.16004, "trades": 44067, "taker_buy_base": 6651766.9, "taker_buy_quote": 2086283.9521 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.3091, "high": 0.3159, "low": 0.2946, "close": 0.3039, "volume": 12037714.4, "close_time": 1750982399999, "quote_volume": 3676760.86351, "trades": 35336, "taker_buy_base": 5587736.3, "taker_buy_quote": 1706187.67578 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3039, "high": 0.3156, "low": 0.2981, "close": 0.3058, "volume": 10622050.7, "close_time": 1751068799999, "quote_volume": 3252133.52983, "trades": 34038, "taker_buy_base": 5379089.2, "taker_buy_quote": 1646498.49635 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.3058, "high": 0.3138, "low": 0.3009, "close": 0.3114, "volume": 6549020.7, "close_time": 1751155199999, "quote_volume": 2004253.41021, "trades": 16816, "taker_buy_base": 3272366.2, "taker_buy_quote": 1000826.74049 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.3113, "high": 0.3901, "low": 0.305, "close": 0.3671, "volume": 33789523.7, "close_time": 1751241599999, "quote_volume": 11495418.4443, "trades": 85990, "taker_buy_base": 17465295.1, "taker_buy_quote": 5923579.1585 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3672, "high": 0.3765, "low": 0.336, "close": 0.3454, "volume": 41404215.1, "close_time": 1751327999999, "quote_volume": 14756757.64024, "trades": 92175, "taker_buy_base": 19857312.1, "taker_buy_quote": 7068277.61586 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3453, "high": 0.3469, "low": 0.3214, "close": 0.3274, "volume": 14774156.6, "close_time": 1751414399999, "quote_volume": 4853708.191, "trades": 29208, "taker_buy_base": 6784231.0, "taker_buy_quote": 2225443.93289 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3273, "high": 0.3575, "low": 0.3224, "close": 0.348, "volume": 26589442.1, "close_time": 1751500799999, "quote_volume": 9143679.77867, "trades": 52448, "taker_buy_base": 12855872.3, "taker_buy_quote": 4418679.43347 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3481, "high": 0.3638, "low": 0.3393, "close": 0.3437, "volume": 14669964.6, "close_time": 1751587199999, "quote_volume": 5160069.99876, "trades": 31790, "taker_buy_base": 7246583.2, "taker_buy_quote": 2548922.86599 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.3437, "high": 0.3476, "low": 0.2607, "close": 0.3244, "volume": 13338667.1, "close_time": 1751673599999, "quote_volume": 4363865.52113, "trades": 55310, "taker_buy_base": 5971194.8, "taker_buy_quote": 1954149.40093 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.3245, "high": 0.3327, "low": 0.3203, "close": 0.3282, "volume": 4599182.6, "close_time": 1751759999999, "quote_volume": 1496032.21767, "trades": 12113, "taker_buy_base": 2227218.7, "taker_buy_quote": 725876.68368 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3283, "high": 0.3391, "low": 0.322, "close": 0.3345, "volume": 6038522.5, "close_time": 1751846399999, "quote_volume": 1991313.9434, "trades": 16445, "taker_buy_base": 2808035.9, "taker_buy_quote": 926847.7275 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.3346, "high": 0.3389, "low": 0.3254, "close": 0.3288, "volume": 6908862.4, "close_time": 1751932799999, "quote_volume": 2292168.4801, "trades": 18346, "taker_buy_base": 3232648.7, "taker_buy_quote": 1072362.19554 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3287, "high": 0.3425, "low": 0.3228, "close": 0.3383, "volume": 7274101.7, "close_time": 1752019199999, "quote_volume": 2426784.80784, "trades": 18791, "taker_buy_base": 3821824.7, "taker_buy_quote": 1275338.42529 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3383, "high": 0.3587, "low": 0.3341, "close": 0.3556, "volume": 12118012.8, "close_time": 1752105599999, "quote_volume": 4176980.29901, "trades": 31346, "taker_buy_base": 6393753.6, "taker_buy_quote": 2204319.07608 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3557, "high": 0.3994, "low": 0.3514, "close": 0.3964, "volume": 14825345.8, "close_time": 1752191999999, "quote_volume": 5463017.41927, "trades": 36485, "taker_buy_base": 7732969.8, "taker_buy_quote": 2852833.7023 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3965, "high": 0.4334, "low": 0.3888, "close": 0.4055, "volume": 19283137.5, "close_time": 1752278399999, "quote_volume": 7980863.81698, "trades": 57109, "taker_buy_base": 10140306.7, "taker_buy_quote": 4199311.27015 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4055, "high": 0.4132, "low": 0.3824, "close": 0.4, "volume": 8785173.2, "close_time": 1752364799999, "quote_volume": 3495943.8473, "trades": 27442, "taker_buy_base": 4304789.5, "taker_buy_quote": 1713883.30281 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.4, "high": 0.4221, "low": 0.3976, "close": 0.4108, "volume": 10789210.1, "close_time": 1752451199999, "quote_volume": 4455294.67532, "trades": 34009, "taker_buy_base": 5474160.7, "taker_buy_quote": 2260205.81506 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4108, "high": 0.4338, "low": 0.3988, "close": 0.4028, "volume": 13671296.4, "close_time": 1752537599999, "quote_volume": 5698887.16745, "trades": 47375, "taker_buy_base": 6492008.1, "taker_buy_quote": 2707997.70481 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4026, "high": 0.4437, "low": 0.3906, "close": 0.4368, "volume": 16991842.7, "close_time": 1752623999999, "quote_volume": 7023450.80343, "trades": 44436, "taker_buy_base": 8321848.6, "taker_buy_quote": 3436686.57369 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4366, "high": 0.4587, "low": 0.4238, "close": 0.4411, "volume": 21646905.8, "close_time": 1752710399999, "quote_volume": 9568568.6483, "trades": 60312, "taker_buy_base": 10761287.8, "taker_buy_quote": 4761609.69921 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4408, "high": 0.4571, "low": 0.4281, "close": 0.4501, "volume": 16725041.6, "close_time": 1752796799999, "quote_volume": 7427493.23412, "trades": 53882, "taker_buy_base": 8327636.8, "taker_buy_quote": 3698134.04129 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4502, "high": 0.4971, "low": 0.4396, "close": 0.4527, "volume": 26264659.0, "close_time": 1752883199999, "quote_volume": 12329450.20724, "trades": 90660, "taker_buy_base": 12587876.1, "taker_buy_quote": 5917244.38666 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4525, "high": 0.4777, "low": 0.4382, "close": 0.4651, "volume": 14236172.5, "close_time": 1752969599999, "quote_volume": 6512565.7153, "trades": 72629, "taker_buy_base": 7421786.0, "taker_buy_quote": 3394987.2662 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4651, "high": 0.51, "low": 0.4578, "close": 0.4835, "volume": 19472633.8, "close_time": 1753055999999, "quote_volume": 9416865.60631, "trades": 73214, "taker_buy_base": 9150612.3, "taker_buy_quote": 4427725.00084 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4836, "high": 0.5108, "low": 0.4744, "close": 0.486, "volume": 16902077.8, "close_time": 1753142399999, "quote_volume": 8300482.42844, "trades": 60783, "taker_buy_base": 7926704.6, "taker_buy_quote": 3894887.06681 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4861, "high": 0.4897, "low": 0.4537, "close": 0.4821, "volume": 22807576.4, "close_time": 1753228799999, "quote_volume": 10781306.9764, "trades": 60515, "taker_buy_base": 11299814.7, "taker_buy_quote": 5343791.65612 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4823, "high": 0.4835, "low": 0.4172, "close": 0.4339, "volume": 24592650.9, "close_time": 1753315199999, "quote_volume": 10945224.49638, "trades": 88193, "taker_buy_base": 11505828.7, "taker_buy_quote": 5135580.32849 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4339, "high": 0.4497, "low": 0.4067, "close": 0.4309, "volume": 21620185.3, "close_time": 1753401599999, "quote_volume": 9335805.95209, "trades": 64925, "taker_buy_base": 10459104.0, "taker_buy_quote": 4519010.82454 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.431, "high": 0.4444, "low": 0.4136, "close": 0.4432, "volume": 21011551.3, "close_time": 1753487999999, "quote_volume": 9041236.36817, "trades": 71402, "taker_buy_base": 9933226.7, "taker_buy_quote": 4277358.14146 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4433, "high": 0.4579, "low": 0.44, "close": 0.4489, "volume": 11253624.2, "close_time": 1753574399999, "quote_volume": 5052388.62606, "trades": 32372, "taker_buy_base": 5754022.0, "taker_buy_quote": 2582557.61439 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4489, "high": 0.4633, "low": 0.4468, "close": 0.4607, "volume": 15087557.1, "close_time": 1753660799999, "quote_volume": 6851557.09025, "trades": 42708, "taker_buy_base": 6495152.6, "taker_buy_quote": 2948354.95783 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4609, "high": 0.479, "low": 0.4282, "close": 0.4344, "volume": 21590684.2, "close_time": 1753747199999, "quote_volume": 9812560.58924, "trades": 68726, "taker_buy_base": 9877836.6, "taker_buy_quote": 4487561.00272 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4344, "high": 0.4505, "low": 0.4147, "close": 0.425, "volume": 14454517.3, "close_time": 1753833599999, "quote_volume": 6225114.83459, "trades": 53006, "taker_buy_base": 6882774.4, "taker_buy_quote": 2966203.51765 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4251, "high": 0.4265, "low": 0.3932, "close": 0.4155, "volume": 15951595.1, "close_time": 1753919999999, "quote_volume": 6600239.15205, "trades": 48733, "taker_buy_base": 7214034.8, "taker_buy_quote": 2987212.95757 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4155, "high": 0.4316, "low": 0.3953, "close": 0.3978, "volume": 12039710.4, "close_time": 1754006399999, "quote_volume": 4981956.86096, "trades": 37115, "taker_buy_base": 5497802.7, "taker_buy_quote": 2276663.53035 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3978, "high": 0.3991, "low": 0.3671, "close": 0.3773, "volume": 23033955.6, "close_time": 1754092799999, "quote_volume": 8886243.07837, "trades": 54736, "taker_buy_base": 10722153.8, "taker_buy_quote": 4138349.41462 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3772, "high": 0.3825, "low": 0.3609, "close": 0.3687, "volume": 14289316.0, "close_time": 1754179199999, "quote_volume": 5333566.99105, "trades": 33883, "taker_buy_base": 7162712.3, "taker_buy_quote": 2676184.01624 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3689, "high": 0.386, "low": 0.3637, "close": 0.3828, "volume": 7848333.6, "close_time": 1754265599999, "quote_volume": 2968032.62453, "trades": 19817, "taker_buy_base": 3983633.7, "taker_buy_quote": 1506252.68873 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3828, "high": 0.4143, "low": 0.3822, "close": 0.4054, "volume": 12956558.8, "close_time": 1754351999999, "quote_volume": 5161292.34857, "trades": 28498, "taker_buy_base": 6599907.1, "taker_buy_quote": 2629290.09659 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4054, "high": 0.4058, "low": 0.3749, "close": 0.3836, "volume": 14851386.0, "close_time": 1754438399999, "quote_volume": 5787173.77984, "trades": 31771, "taker_buy_base": 6716656.1, "taker_buy_quote": 2617259.52952 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3839, "high": 0.3923, "low": 0.3734, "close": 0.3892, "volume": 11303863.8, "close_time": 1754524799999, "quote_volume": 4348148.10767, "trades": 21659, "taker_buy_base": 5355157.7, "taker_buy_quote": 2061025.46143 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3892, "high": 0.4191, "low": 0.3863, "close": 0.4171, "volume": 14930999.6, "close_time": 1754611199999, "quote_volume": 5985193.5603, "trades": 26517, "taker_buy_base": 6915735.7, "taker_buy_quote": 2774495.74264 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4171, "high": 0.4365, "low": 0.4105, "close": 0.434, "volume": 16622837.5, "close_time": 1754697599999, "quote_volume": 7046573.49068, "trades": 37418, "taker_buy_base": 8701879.2, "taker_buy_quote": 3690864.67352 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4341, "high": 0.4803, "low": 0.4337, "close": 0.4739, "volume": 18014540.2, "close_time": 1754783999999, "quote_volume": 8293608.71347, "trades": 47557, "taker_buy_base": 8850628.8, "taker_buy_quote": 4074606.86979 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4738, "high": 0.4856, "low": 0.4489, "close": 0.4671, "volume": 16495444.2, "close_time": 1754870399999, "quote_volume": 7643224.91446, "trades": 45551, "taker_buy_base": 8126981.6, "taker_buy_quote": 3767673.03368 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.467, "high": 0.4814, "low": 0.4335, "close": 0.4361, "volume": 18669166.9, "close_time": 1754956799999, "quote_volume": 8532538.1121, "trades": 53567, "taker_buy_base": 9085776.1, "taker_buy_quote": 4154650.87907 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4359, "high": 0.4799, "low": 0.4336, "close": 0.4776, "volume": 15530795.1, "close_time": 1755043199999, "quote_volume": 7136382.87466, "trades": 39214, "taker_buy_base": 7663713.2, "taker_buy_quote": 3523269.54726 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4776, "high": 0.5827, "low": 0.4705, "close": 0.5714, "volume": 43563541.6, "close_time": 1755129599999, "quote_volume": 23060673.74165, "trades": 93699, "taker_buy_base": 20709575.5, "taker_buy_quote": 10953451.13906 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.5715, "high": 0.576, "low": 0.4972, "close": 0.5171, "volume": 37545545.5, "close_time": 1755215999999, "quote_volume": 19941076.29272, "trades": 77328, "taker_buy_base": 17298392.3, "taker_buy_quote": 9188869.98853 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.5172, "high": 0.5371, "low": 0.4713, "close": 0.4825, "volume": 22379656.2, "close_time": 1755302399999, "quote_volume": 11282820.34041, "trades": 53674, "taker_buy_base": 10419846.4, "taker_buy_quote": 5249471.61932 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4823, "high": 0.4987, "low": 0.472, "close": 0.4929, "volume": 10648786.9, "close_time": 1755388799999, "quote_volume": 5175069.86145, "trades": 26186, "taker_buy_base": 4832823.9, "taker_buy_quote": 2349109.91253 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4929, "high": 0.5648, "low": 0.4861, "close": 0.5365, "volume": 31474774.4, "close_time": 1755475199999, "quote_volume": 16798197.48376, "trades": 71756, "taker_buy_base": 16112958.2, "taker_buy_quote": 8603943.58754 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.5364, "high": 0.5442, "low": 0.5062, "close": 0.5116, "volume": 32836961.0, "close_time": 1755561599999, "quote_volume": 17070602.00232, "trades": 79305, "taker_buy_base": 16434418.1, "taker_buy_quote": 8548799.48523 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.5116, "high": 0.5246, "low": 0.4712, "close": 0.473, "volume": 23745191.8, "close_time": 1755647999999, "quote_volume": 11678328.99207, "trades": 56164, "taker_buy_base": 11754281.7, "taker_buy_quote": 5779791.77304 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.473, "high": 0.5196, "low": 0.4715, "close": 0.5136, "volume": 23789451.2, "close_time": 1755734399999, "quote_volume": 11821261.71755, "trades": 49417, "taker_buy_base": 12322587.9, "taker_buy_quote": 6130472.4527 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.5136, "high": 0.5206, "low": 0.4849, "close": 0.4962, "volume": 14221410.9, "close_time": 1755820799999, "quote_volume": 7113619.19397, "trades": 40740, "taker_buy_base": 6851127.8, "taker_buy_quote": 3428645.11583 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.4961, "high": 0.6075, "low": 0.4744, "close": 0.5866, "volume": 43920737.7, "close_time": 1755907199999, "quote_volume": 23850798.32774, "trades": 94404, "taker_buy_base": 22201512.2, "taker_buy_quote": 12081049.39722 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.5867, "high": 0.6141, "low": 0.5672, "close": 0.6131, "volume": 19348784.4, "close_time": 1755993599999, "quote_volume": 11414281.38964, "trades": 50173, "taker_buy_base": 10670022.3, "taker_buy_quote": 6294059.32835 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6126, "high": 0.6244, "low": 0.565, "close": 0.579, "volume": 27777684.8, "close_time": 1756079999999, "quote_volume": 16297029.67744, "trades": 66561, "taker_buy_base": 13431718.7, "taker_buy_quote": 7894210.32298 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.5791, "high": 0.5911, "low": 0.5106, "close": 0.5178, "volume": 20402893.3, "close_time": 1756166399999, "quote_volume": 11126664.67879, "trades": 58810, "taker_buy_base": 9809762.7, "taker_buy_quote": 5355521.58533 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5174, "high": 0.5436, "low": 0.5135, "close": 0.5305, "volume": 16488829.5, "close_time": 1756252799999, "quote_volume": 8760945.3637, "trades": 51856, "taker_buy_base": 7919799.3, "taker_buy_quote": 4207245.3596 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5305, "high": 0.5331, "low": 0.4974, "close": 0.5054, "volume": 15802761.8, "close_time": 1756339199999, "quote_volume": 8167935.325, "trades": 47526, "taker_buy_base": 7269954.5, "taker_buy_quote": 3761056.22405 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5054, "high": 0.5363, "low": 0.5001, "close": 0.5234, "volume": 17617266.1, "close_time": 1756425599999, "quote_volume": 9132715.39194, "trades": 44015, "taker_buy_base": 8408658.7, "taker_buy_quote": 4360880.98006 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5233, "high": 0.524, "low": 0.4839, "close": 0.4908, "volume": 19244765.0, "close_time": 1756511999999, "quote_volume": 9603513.93506, "trades": 59133, "taker_buy_base": 9484025.4, "taker_buy_quote": 4731650.38205 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.4909, "high": 0.5037, "low": 0.4795, "close": 0.4992, "volume": 8842048.4, "close_time": 1756598399999, "quote_volume": 4376017.73494, "trades": 29381, "taker_buy_base": 4401829.6, "taker_buy_quote": 2179925.78023 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.4993, "high": 0.5184, "low": 0.4958, "close": 0.4965, "volume": 10701247.8, "close_time": 1756684799999, "quote_volume": 5456625.76685, "trades": 29715, "taker_buy_base": 5464325.5, "taker_buy_quote": 2788393.86422 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4964, "high": 0.5138, "low": 0.4663, "close": 0.4773, "volume": 17520819.1, "close_time": 1756771199999, "quote_volume": 8574116.74609, "trades": 55725, "taker_buy_base": 8704166.7, "taker_buy_quote": 4259795.68846 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.4774, "high": 0.5063, "low": 0.4749, "close": 0.5026, "volume": 13887800.1, "close_time": 1756857599999, "quote_volume": 6813000.44592, "trades": 43717, "taker_buy_base": 6794523.9, "taker_buy_quote": 3334458.68231 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5027, "high": 0.52, "low": 0.4928, "close": 0.5104, "volume": 10104174.4, "close_time": 1756943999999, "quote_volume": 5119299.63223, "trades": 39209, "taker_buy_base": 4858271.5, "taker_buy_quote": 2463959.81731 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5103, "high": 0.5134, "low": 0.4784, "close": 0.4823, "volume": 8917908.0, "close_time": 1757030399999, "quote_volume": 4399066.15911, "trades": 34609, "taker_buy_base": 4143431.0, "taker_buy_quote": 2045568.22262 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.4823, "high": 0.5118, "low": 0.4823, "close": 0.4946, "volume": 14959301.1, "close_time": 1757116799999, "quote_volume": 7427123.38934, "trades": 38783, "taker_buy_base": 7855093.0, "taker_buy_quote": 3899600.85703 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.4947, "high": 0.5004, "low": 0.4833, "close": 0.4886, "volume": 7852106.2, "close_time": 1757203199999, "quote_volume": 3852152.86759, "trades": 26358, "taker_buy_base": 4141111.4, "taker_buy_quote": 2032498.38471 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.4885, "high": 0.4993, "low": 0.4869, "close": 0.4963, "volume": 4891038.5, "close_time": 1757289599999, "quote_volume": 2410807.39772, "trades": 25745, "taker_buy_base": 2290001.5, "taker_buy_quote": 1129117.68168 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.4962, "high": 0.5161, "low": 0.4911, "close": 0.5134, "volume": 10203588.7, "close_time": 1757375999999, "quote_volume": 5141157.8152, "trades": 40361, "taker_buy_base": 5395918.8, "taker_buy_quote": 2720295.90506 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5135, "high": 0.5391, "low": 0.5041, "close": 0.5125, "volume": 17720362.3, "close_time": 1757462399999, "quote_volume": 9254425.83693, "trades": 48763, "taker_buy_base": 9142961.7, "taker_buy_quote": 4778816.98392 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.5126, "high": 0.5265, "low": 0.5014, "close": 0.5129, "volume": 16127651.5, "close_time": 1757548799999, "quote_volume": 8244309.13547, "trades": 45834, "taker_buy_base": 7773144.4, "taker_buy_quote": 3975418.30245 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.513, "high": 0.5328, "low": 0.5086, "close": 0.5303, "volume": 11245485.2, "close_time": 1757635199999, "quote_volume": 5853176.49554, "trades": 38107, "taker_buy_base": 5067333.7, "taker_buy_quote": 2640398.13899 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5303, "high": 0.5505, "low": 0.5212, "close": 0.5479, "volume": 10302482.3, "close_time": 1757721599999, "quote_volume": 5508620.35432, "trades": 32008, "taker_buy_base": 4656564.4, "taker_buy_quote": 2493800.84617 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.5479, "high": 0.5582, "low": 0.5316, "close": 0.5418, "volume": 8519901.5, "close_time": 1757807999999, "quote_volume": 4652984.81309, "trades": 26996, "taker_buy_base": 4337316.6, "taker_buy_quote": 2371013.18985 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.5418, "high": 0.5428, "low": 0.5071, "close": 0.5137, "volume": 7633827.2, "close_time": 1757894399999, "quote_volume": 3975228.43235, "trades": 28052, "taker_buy_base": 2934468.5, "taker_buy_quote": 1528608.32258 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.5138, "high": 0.525, "low": 0.4853, "close": 0.4925, "volume": 10829166.9, "close_time": 1757980799999, "quote_volume": 5422325.8047, "trades": 33667, "taker_buy_base": 4654505.7, "taker_buy_quote": 2329856.8352 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.4925, "high": 0.5012, "low": 0.4836, "close": 0.495, "volume": 6141837.8, "close_time": 1758067199999, "quote_volume": 3029651.09023, "trades": 23139, "taker_buy_base": 2670571.7, "taker_buy_quote": 1318180.63243 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.4951, "high": 0.5266, "low": 0.4853, "close": 0.5207, "volume": 9075240.9, "close_time": 1758153599999, "quote_volume": 4537858.70526, "trades": 30431, "taker_buy_base": 4477460.2, "taker_buy_quote": 2241733.1197 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5208, "high": 0.5288, "low": 0.5126, "close": 0.5244, "volume": 7681368.1, "close_time": 1758239999999, "quote_volume": 4001233.48541, "trades": 25214, "taker_buy_base": 3724011.6, "taker_buy_quote": 1940789.77844 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5246, "high": 0.5352, "low": 0.485, "close": 0.4891, "volume": 10229925.4, "close_time": 1758326399999, "quote_volume": 5191874.61745, "trades": 27606, "taker_buy_base": 4681346.5, "taker_buy_quote": 2375310.67506 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.4889, "high": 0.5002, "low": 0.4863, "close": 0.4934, "volume": 5012158.0, "close_time": 1758412799999, "quote_volume": 2472297.37369, "trades": 14725, "taker_buy_base": 2219292.4, "taker_buy_quote": 1094531.94652 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.4934, "high": 0.4995, "low": 0.4793, "close": 0.4808, "volume": 4463706.6, "close_time": 1758499199999, "quote_volume": 2178324.35592, "trades": 15448, "taker_buy_base": 2107120.5, "taker_buy_quote": 1029491.65442 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.4808, "high": 0.4831, "low": 0.4179, "close": 0.4368, "volume": 13423278.0, "close_time": 1758585599999, "quote_volume": 5965801.70187, "trades": 36238, "taker_buy_base": 5380410.5, "taker_buy_quote": 2388612.24037 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4368, "high": 0.4437, "low": 0.422, "close": 0.4325, "volume": 7072618.2, "close_time": 1758671999999, "quote_volume": 3061896.13705, "trades": 30192, "taker_buy_base": 3580252.2, "taker_buy_quote": 1550052.95027 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.4326, "high": 0.4436, "low": 0.4213, "close": 0.4296, "volume": 9816492.2, "close_time": 1758758399999, "quote_volume": 4291190.6805, "trades": 29511, "taker_buy_base": 5217130.2, "taker_buy_quote": 2281528.62766 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4297, "high": 0.4309, "low": 0.3993, "close": 0.4081, "volume": 16179463.4, "close_time": 1758844799999, "quote_volume": 6751860.88161, "trades": 41649, "taker_buy_base": 9071118.2, "taker_buy_quote": 3792559.22868 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4082, "high": 0.4264, "low": 0.4025, "close": 0.4251, "volume": 5343809.1, "close_time": 1758931199999, "quote_volume": 2215023.0837, "trades": 22368, "taker_buy_base": 2778274.6, "taker_buy_quote": 1153354.22865 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4254, "high": 0.4301, "low": 0.4187, "close": 0.4244, "volume": 4529701.1, "close_time": 1759017599999, "quote_volume": 1916370.69173, "trades": 11585, "taker_buy_base": 2748824.2, "taker_buy_quote": 1162651.45521 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4246, "high": 0.4326, "low": 0.4091, "close": 0.4304, "volume": 4985972.5, "close_time": 1759103999999, "quote_volume": 2093550.28388, "trades": 13920, "taker_buy_base": 2144403.7, "taker_buy_quote": 903046.92003 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4304, "high": 0.4306, "low": 0.4093, "close": 0.418, "volume": 5426309.1, "close_time": 1759190399999, "quote_volume": 2276664.47561, "trades": 17776, "taker_buy_base": 2419407.1, "taker_buy_quote": 1016002.93295 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.418, "high": 0.4247, "low": 0.4033, "close": 0.4216, "volume": 4951503.6, "close_time": 1759276799999, "quote_volume": 2042318.03732, "trades": 18096, "taker_buy_base": 2354397.1, "taker_buy_quote": 971266.09591 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4218, "high": 0.4419, "low": 0.4162, "close": 0.4355, "volume": 7089321.6, "close_time": 1759363199999, "quote_volume": 3054643.36455, "trades": 22032, "taker_buy_base": 3922462.3, "taker_buy_quote": 1689730.65798 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4356, "high": 0.457, "low": 0.4324, "close": 0.453, "volume": 8944817.0, "close_time": 1759449599999, "quote_volume": 3981879.46067, "trades": 37849, "taker_buy_base": 4119663.4, "taker_buy_quote": 1835533.30789 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4531, "high": 0.4624, "low": 0.4374, "close": 0.4503, "volume": 10119452.7, "close_time": 1759535999999, "quote_volume": 4542128.42813, "trades": 40714, "taker_buy_base": 5300984.9, "taker_buy_quote": 2382200.11531 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4504, "high": 0.4528, "low": 0.4263, "close": 0.4345, "volume": 6917459.3, "close_time": 1759622399999, "quote_volume": 3015586.15386, "trades": 21985, "taker_buy_base": 3378034.9, "taker_buy_quote": 1474634.43346 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4346, "high": 0.4556, "low": 0.4298, "close": 0.4321, "volume": 6912852.1, "close_time": 1759708799999, "quote_volume": 3066611.92991, "trades": 25316, "taker_buy_base": 3232102.3, "taker_buy_quote": 1434206.39763 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4323, "high": 0.466, "low": 0.4278, "close": 0.4569, "volume": 8576589.5, "close_time": 1759795199999, "quote_volume": 3868858.2095, "trades": 29564, "taker_buy_base": 4474633.7, "taker_buy_quote": 2021564.95361 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4567, "high": 0.4631, "low": 0.4202, "close": 0.4215, "volume": 11034719.1, "close_time": 1759881599999, "quote_volume": 4849583.24127, "trades": 38062, "taker_buy_base": 4904688.1, "taker_buy_quote": 2162169.89432 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4217, "high": 0.4401, "low": 0.4174, "close": 0.4349, "volume": 6219237.1, "close_time": 1759967999999, "quote_volume": 2656588.49379, "trades": 29323, "taker_buy_base": 2856961.0, "taker_buy_quote": 1219510.70425 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4351, "high": 0.4362, "low": 0.4075, "close": 0.4181, "volume": 7940754.5, "close_time": 1760054399999, "quote_volume": 3323121.20831, "trades": 38374, "taker_buy_base": 3308698.2, "taker_buy_quote": 1383442.96192 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4185, "high": 0.4319, "low": 0.1027, "close": 0.2969, "volume": 31493861.6, "close_time": 1760140799999, "quote_volume": 9717422.58641, "trades": 91337, "taker_buy_base": 13044850.3, "taker_buy_quote": 4074828.44497 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2968, "high": 0.3279, "low": 0.2896, "close": 0.3022, "volume": 14548735.5, "close_time": 1760227199999, "quote_volume": 4498805.62035, "trades": 45056, "taker_buy_base": 7020100.7, "taker_buy_quote": 2174462.73817 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3023, "high": 0.3456, "low": 0.2957, "close": 0.3349, "volume": 18349686.2, "close_time": 1760313599999, "quote_volume": 6040780.61993, "trades": 23005, "taker_buy_base": 10253461.6, "taker_buy_quote": 3383416.00058 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.335, "high": 0.3622, "low": 0.3289, "close": 0.3587, "volume": 12201880.9, "close_time": 1760399999999, "quote_volume": 4215146.16799, "trades": 28092, "taker_buy_base": 6446916.3, "taker_buy_quote": 2227312.31267 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3586, "high": 0.3598, "low": 0.3225, "close": 0.3435, "volume": 12693054.8, "close_time": 1760486399999, "quote_volume": 4277290.73536, "trades": 32159, "taker_buy_base": 5589430.3, "taker_buy_quote": 1883700.11612 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3434, "high": 0.3516, "low": 0.3215, "close": 0.3271, "volume": 7568277.5, "close_time": 1760572799999, "quote_volume": 2536648.3729, "trades": 23772, "taker_buy_base": 3409644.7, "taker_buy_quote": 1145836.78568 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3271, "high": 0.3365, "low": 0.3102, "close": 0.316, "volume": 11029557.2, "close_time": 1760659199999, "quote_volume": 3567607.76637, "trades": 25476, "taker_buy_base": 5221004.2, "taker_buy_quote": 1692869.19326 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3162, "high": 0.3199, "low": 0.2879, "close": 0.3038, "volume": 15580772.5, "close_time": 1760745599999, "quote_volume": 4675138.84419, "trades": 30431, "taker_buy_base": 8102775.1, "taker_buy_quote": 2430626.93779 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3037, "high": 0.3136, "low": 0.3037, "close": 0.3095, "volume": 5016507.9, "close_time": 1760831999999, "quote_volume": 1550475.80795, "trades": 8953, "taker_buy_base": 2684893.9, "taker_buy_quote": 830505.92295 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3094, "high": 0.3226, "low": 0.3044, "close": 0.3173, "volume": 8229680.3, "close_time": 1760918399999, "quote_volume": 2594610.11255, "trades": 13460, "taker_buy_base": 4047659.7, "taker_buy_quote": 1275526.89755 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3172, "high": 0.3288, "low": 0.3, "close": 0.3223, "volume": 7774839.3, "close_time": 1761004799999, "quote_volume": 2499107.75025, "trades": 16850, "taker_buy_base": 3495403.2, "taker_buy_quote": 1126381.62106 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3223, "high": 0.3353, "low": 0.3088, "close": 0.3107, "volume": 7886872.1, "close_time": 1761091199999, "quote_volume": 2532875.42829, "trades": 19573, "taker_buy_base": 3765888.5, "taker_buy_quote": 1209876.78822 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.311, "high": 0.313, "low": 0.2921, "close": 0.3013, "volume": 5314226.3, "close_time": 1761177599999, "quote_volume": 1622470.31825, "trades": 13599, "taker_buy_base": 2578623.3, "taker_buy_quote": 787508.53368 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3013, "high": 0.3197, "low": 0.3002, "close": 0.3141, "volume": 5427299.0, "close_time": 1761263999999, "quote_volume": 1686748.10833, "trades": 11635, "taker_buy_base": 2884999.0, "taker_buy_quote": 897394.02854 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3143, "high": 0.3245, "low": 0.3117, "close": 0.3203, "volume": 5319652.3, "close_time": 1761350399999, "quote_volume": 1686233.93471, "trades": 9215, "taker_buy_base": 2560396.2, "taker_buy_quote": 811963.60453 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3203, "high": 0.3225, "low": 0.3169, "close": 0.3201, "volume": 3248615.4, "close_time": 1761436799999, "quote_volume": 1037966.5233, "trades": 6379, "taker_buy_base": 1648918.4, "taker_buy_quote": 527032.19475 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3203, "high": 0.3374, "low": 0.3144, "close": 0.3347, "volume": 6957518.8, "close_time": 1761523199999, "quote_volume": 2271323.69561, "trades": 9746, "taker_buy_base": 3656131.1, "taker_buy_quote": 1195404.87223 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3349, "high": 0.3515, "low": 0.3281, "close": 0.3306, "volume": 11052487.5, "close_time": 1761609599999, "quote_volume": 3747687.40349, "trades": 17671, "taker_buy_base": 5526055.6, "taker_buy_quote": 1876496.30329 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3304, "high": 0.3339, "low": 0.3073, "close": 0.315, "volume": 8986862.8, "close_time": 1761695999999, "quote_volume": 2918041.52997, "trades": 13754, "taker_buy_base": 4650507.6, "taker_buy_quote": 1511752.33992 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.315, "high": 0.3293, "low": 0.3092, "close": 0.3177, "volume": 10230109.4, "close_time": 1761782399999, "quote_volume": 3286215.64593, "trades": 17400, "taker_buy_base": 5238511.0, "taker_buy_quote": 1684078.17204 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3175, "high": 0.322, "low": 0.2791, "close": 0.2901, "volume": 13872682.3, "close_time": 1761868799999, "quote_volume": 4085695.82447, "trades": 18335, "taker_buy_base": 6795210.3, "taker_buy_quote": 2002340.2113 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.29, "high": 0.3002, "low": 0.2852, "close": 0.2953, "volume": 12925105.7, "close_time": 1761955199999, "quote_volume": 3800380.77856, "trades": 19236, "taker_buy_base": 6883667.7, "taker_buy_quote": 2025862.69479 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2953, "high": 0.3085, "low": 0.2934, "close": 0.3068, "volume": 8382121.0, "close_time": 1762041599999, "quote_volume": 2528937.54526, "trades": 12084, "taker_buy_base": 4778478.4, "taker_buy_quote": 1442047.5616 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3069, "high": 0.3139, "low": 0.2963, "close": 0.3076, "volume": 10845122.1, "close_time": 1762127999999, "quote_volume": 3314635.65619, "trades": 18739, "taker_buy_base": 5328921.0, "taker_buy_quote": 1629288.4556 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3077, "high": 0.3086, "low": 0.2547, "close": 0.2612, "volume": 22210494.2, "close_time": 1762214399999, "quote_volume": 6075839.15646, "trades": 36428, "taker_buy_base": 10673973.8, "taker_buy_quote": 2916156.81663 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2613, "high": 0.2719, "low": 0.2343, "close": 0.2548, "volume": 36096028.5, "close_time": 1762300799999, "quote_volume": 9178387.41129, "trades": 83352, "taker_buy_base": 18423422.2, "taker_buy_quote": 4691917.19728 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2549, "high": 0.2716, "low": 0.2422, "close": 0.2698, "volume": 16864699.6, "close_time": 1762387199999, "quote_volume": 4388275.0902, "trades": 26784, "taker_buy_base": 9272347.5, "taker_buy_quote": 2416196.82947 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2697, "high": 0.2702, "low": 0.253, "close": 0.2646, "volume": 17458692.1, "close_time": 1762473599999, "quote_volume": 4585458.32531, "trades": 32566, "taker_buy_base": 8901035.5, "taker_buy_quote": 2338461.96432 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2645, "high": 0.3055, "low": 0.2629, "close": 0.2995, "volume": 27417990.9, "close_time": 1762559999999, "quote_volume": 7789153.39397, "trades": 69876, "taker_buy_base": 13798005.7, "taker_buy_quote": 3917146.85961 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2995, "high": 0.3132, "low": 0.2873, "close": 0.2981, "volume": 18993002.7, "close_time": 1762646399999, "quote_volume": 5652287.61888, "trades": 33944, "taker_buy_base": 9813120.9, "taker_buy_quote": 2921618.20677 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2981, "high": 0.3032, "low": 0.2843, "close": 0.2994, "volume": 14052708.9, "close_time": 1762732799999, "quote_volume": 4152258.06265, "trades": 22350, "taker_buy_base": 7074393.2, "taker_buy_quote": 2090846.65994 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2994, "high": 0.3119, "low": 0.2917, "close": 0.3068, "volume": 14228952.1, "close_time": 1762819199999, "quote_volume": 4275723.41387, "trades": 26475, "taker_buy_base": 6946700.3, "taker_buy_quote": 2089075.26318 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3069, "high": 0.3138, "low": 0.2744, "close": 0.2754, "volume": 15562061.3, "close_time": 1762905599999, "quote_volume": 4545781.08589, "trades": 26971, "taker_buy_base": 7499183.6, "taker_buy_quote": 2189936.24468 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2755, "high": 0.2806, "low": 0.2567, "close": 0.2594, "volume": 19933735.7, "close_time": 1762991999999, "quote_volume": 5344216.4486, "trades": 33279, "taker_buy_base": 10949981.1, "taker_buy_quote": 2941374.30076 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2594, "high": 0.2706, "low": 0.2387, "close": 0.2446, "volume": 22311303.0, "close_time": 1763078399999, "quote_volume": 5732012.77903, "trades": 37363, "taker_buy_base": 12463554.0, "taker_buy_quote": 3202275.39529 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2446, "high": 0.2492, "low": 0.2305, "close": 0.2375, "volume": 27460553.7, "close_time": 1763164799999, "quote_volume": 6602378.97906, "trades": 83331, "taker_buy_base": 13700093.8, "taker_buy_quote": 3296407.32315 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2375, "high": 0.2492, "low": 0.2371, "close": 0.241, "volume": 8425473.7, "close_time": 1763251199999, "quote_volume": 2046270.94809, "trades": 22336, "taker_buy_base": 4408827.5, "taker_buy_quote": 1071369.37327 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2411, "high": 0.2471, "low": 0.2277, "close": 0.2358, "volume": 15792014.3, "close_time": 1763337599999, "quote_volume": 3730687.08397, "trades": 28299, "taker_buy_base": 7578970.3, "taker_buy_quote": 1792019.2706 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2358, "high": 0.2428, "low": 0.2218, "close": 0.2268, "volume": 23133556.3, "close_time": 1763423999999, "quote_volume": 5377822.06214, "trades": 37303, "taker_buy_base": 11435626.4, "taker_buy_quote": 2660495.79337 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2269, "high": 0.2401, "low": 0.222, "close": 0.2373, "volume": 18955531.7, "close_time": 1763510399999, "quote_volume": 4423547.0183, "trades": 36468, "taker_buy_base": 9590831.0, "taker_buy_quote": 2237397.56509 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2373, "high": 0.2388, "low": 0.2175, "close": 0.2293, "volume": 19483667.3, "close_time": 1763596799999, "quote_volume": 4446219.6097, "trades": 34007, "taker_buy_base": 9396856.3, "taker_buy_quote": 2145772.79486 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2293, "high": 0.2411, "low": 0.211, "close": 0.215, "volume": 25495799.2, "close_time": 1763683199999, "quote_volume": 5775965.73135, "trades": 38207, "taker_buy_base": 12629868.9, "taker_buy_quote": 2863687.34829 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2148, "high": 0.2197, "low": 0.1858, "close": 0.202, "volume": 38510542.4, "close_time": 1763769599999, "quote_volume": 7859529.2497, "trades": 89940, "taker_buy_base": 19218628.5, "taker_buy_quote": 3919674.05442 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2019, "high": 0.2044, "low": 0.1954, "close": 0.2001, "volume": 13652035.6, "close_time": 1763855999999, "quote_volume": 2719399.20219, "trades": 52994, "taker_buy_base": 7250268.8, "taker_buy_quote": 1443478.71829 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2, "high": 0.2054, "low": 0.1988, "close": 0.2009, "volume": 11772538.3, "close_time": 1763942399999, "quote_volume": 2377997.88238, "trades": 36155, "taker_buy_base": 6153620.8, "taker_buy_quote": 1243072.83934 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2008, "high": 0.2216, "low": 0.1997, "close": 0.2175, "volume": 18076522.2, "close_time": 1764028799999, "quote_volume": 3758317.75955, "trades": 50594, "taker_buy_base": 10228203.3, "taker_buy_quote": 2127504.42394 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2174, "high": 0.2205, "low": 0.2089, "close": 0.2163, "volume": 11074478.3, "close_time": 1764115199999, "quote_volume": 2372976.03476, "trades": 27034, "taker_buy_base": 5727410.0, "taker_buy_quote": 1227906.15214 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2164, "high": 0.223, "low": 0.2087, "close": 0.2187, "volume": 11006563.6, "close_time": 1764201599999, "quote_volume": 2371605.38165, "trades": 22140, "taker_buy_base": 5805651.9, "taker_buy_quote": 1250998.32268 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2186, "high": 0.2251, "low": 0.2162, "close": 0.2207, "volume": 7481979.5, "close_time": 1764287999999, "quote_volume": 1646224.05927, "trades": 15702, "taker_buy_base": 4253824.0, "taker_buy_quote": 936452.9898 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2207, "high": 0.2252, "low": 0.2147, "close": 0.2168, "volume": 10342403.9, "close_time": 1764374399999, "quote_volume": 2268373.27769, "trades": 17869, "taker_buy_base": 5368822.0, "taker_buy_quote": 1176925.32704 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2168, "high": 0.2201, "low": 0.2121, "close": 0.2144, "volume": 6989431.5, "close_time": 1764460799999, "quote_volume": 1506850.98212, "trades": 10821, "taker_buy_base": 3597580.8, "taker_buy_quote": 775683.64254 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2144, "high": 0.2205, "low": 0.2102, "close": 0.2106, "volume": 9007370.0, "close_time": 1764547199999, "quote_volume": 1944692.35907, "trades": 13358, "taker_buy_base": 4418303.9, "taker_buy_quote": 954325.1402 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2107, "high": 0.2115, "low": 0.1864, "close": 0.1938, "volume": 18501575.0, "close_time": 1764633599999, "quote_volume": 3604371.63094, "trades": 29166, "taker_buy_base": 9321458.6, "taker_buy_quote": 1812502.89261 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1939, "high": 0.2182, "low": 0.1916, "close": 0.2126, "volume": 14853204.4, "close_time": 1764719999999, "quote_volume": 3086750.00806, "trades": 16887, "taker_buy_base": 7498354.6, "taker_buy_quote": 1554429.45343 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2127, "high": 0.2255, "low": 0.2107, "close": 0.2227, "volume": 15196872.8, "close_time": 1764806399999, "quote_volume": 3299884.6661, "trades": 18825, "taker_buy_base": 7479009.5, "taker_buy_quote": 1626833.41951 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2228, "high": 0.2251, "low": 0.2129, "close": 0.216, "volume": 10424816.1, "close_time": 1764892799999, "quote_volume": 2289802.60622, "trades": 14179, "taker_buy_base": 5155213.4, "taker_buy_quote": 1133267.13744 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.216, "high": 0.2177, "low": 0.1986, "close": 0.2024, "volume": 10098347.8, "close_time": 1764979199999, "quote_volume": 2101916.15598, "trades": 13739, "taker_buy_base": 5443661.7, "taker_buy_quote": 1133400.70385 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2025, "high": 0.2096, "low": 0.1996, "close": 0.2074, "volume": 6982814.8, "close_time": 1765065599999, "quote_volume": 1429385.24689, "trades": 8060, "taker_buy_base": 3792476.1, "taker_buy_quote": 776342.51002 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2075, "high": 0.2133, "low": 0.1987, "close": 0.2044, "volume": 11711327.6, "close_time": 1765151999999, "quote_volume": 2423046.06703, "trades": 15222, "taker_buy_base": 5858274.1, "taker_buy_quote": 1213099.59274 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2043, "high": 0.2163, "low": 0.2031, "close": 0.2126, "volume": 8100950.5, "close_time": 1765238399999, "quote_volume": 1717544.6223, "trades": 15950, "taker_buy_base": 3977017.9, "taker_buy_quote": 844115.53867 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2125, "high": 0.2304, "low": 0.2091, "close": 0.2227, "volume": 12538929.8, "close_time": 1765324799999, "quote_volume": 2743098.10207, "trades": 21566, "taker_buy_base": 6343388.6, "taker_buy_quote": 1385882.77248 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2228, "high": 0.2298, "low": 0.2156, "close": 0.2163, "volume": 11978157.7, "close_time": 1765411199999, "quote_volume": 2645211.70229, "trades": 20630, "taker_buy_base": 5718163.7, "taker_buy_quote": 1262300.54825 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2162, "high": 0.2166, "low": 0.2026, "close": 0.2126, "volume": 8573798.1, "close_time": 1765497599999, "quote_volume": 1782133.04928, "trades": 17714, "taker_buy_base": 4401122.5, "taker_buy_quote": 914958.27105 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2127, "high": 0.2166, "low": 0.1979, "close": 0.2057, "volume": 11039282.3, "close_time": 1765583999999, "quote_volume": 2301239.72102, "trades": 16000, "taker_buy_base": 5316398.2, "taker_buy_quote": 1108136.90643 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2058, "high": 0.2186, "low": 0.2058, "close": 0.2153, "volume": 5129239.4, "close_time": 1765670399999, "quote_volume": 1088487.09278, "trades": 6866, "taker_buy_base": 2856578.9, "taker_buy_quote": 606693.32811 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2153, "high": 0.2184, "low": 0.2018, "close": 0.2047, "volume": 8164141.3, "close_time": 1765756799999, "quote_volume": 1713142.70239, "trades": 10324, "taker_buy_base": 4309393.9, "taker_buy_quote": 905356.40421 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2047, "high": 0.2155, "low": 0.1901, "close": 0.1971, "volume": 14920113.2, "close_time": 1765843199999, "quote_volume": 3031070.69007, "trades": 20934, "taker_buy_base": 7639111.2, "taker_buy_quote": 1556913.86257 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1972, "high": 0.2041, "low": 0.1913, "close": 0.2004, "volume": 12077751.5, "close_time": 1765929599999, "quote_volume": 2386816.11014, "trades": 16600, "taker_buy_base": 5926903.0, "taker_buy_quote": 1173243.40364 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2003, "high": 0.2047, "low": 0.1824, "close": 0.1847, "volume": 16641498.1, "close_time": 1766015999999, "quote_volume": 3209745.37183, "trades": 18858, "taker_buy_base": 8610937.5, "taker_buy_quote": 1660596.71665 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1847, "high": 0.1938, "low": 0.1719, "close": 0.1759, "volume": 15185817.3, "close_time": 1766102399999, "quote_volume": 2762284.80535, "trades": 18459, "taker_buy_base": 7533371.5, "taker_buy_quote": 1374974.80808 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1759, "high": 0.195, "low": 0.1733, "close": 0.1925, "volume": 11730724.5, "close_time": 1766188799999, "quote_volume": 2179196.60957, "trades": 14037, "taker_buy_base": 6456160.4, "taker_buy_quote": 1196755.62094 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1924, "high": 0.1939, "low": 0.1883, "close": 0.1897, "volume": 6214232.9, "close_time": 1766275199999, "quote_volume": 1185557.72622, "trades": 5807, "taker_buy_base": 2972319.2, "taker_buy_quote": 567322.43194 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1896, "high": 0.1917, "low": 0.1827, "close": 0.186, "volume": 5864213.1, "close_time": 1766361599999, "quote_volume": 1093846.63675, "trades": 7687, "taker_buy_base": 3219186.0, "taker_buy_quote": 600777.33666 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1861, "high": 0.1929, "low": 0.1844, "close": 0.1874, "volume": 9214174.3, "close_time": 1766447999999, "quote_volume": 1743032.90939, "trades": 15810, "taker_buy_base": 4658893.0, "taker_buy_quote": 881573.04101 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1875, "high": 0.191, "low": 0.1806, "close": 0.191, "volume": 6500947.7, "close_time": 1766534399999, "quote_volume": 1207776.7343, "trades": 10268, "taker_buy_base": 3238483.7, "taker_buy_quote": 601104.50718 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.191, "high": 0.1925, "low": 0.1816, "close": 0.1878, "volume": 7058752.0, "close_time": 1766620799999, "quote_volume": 1316420.8117, "trades": 9929, "taker_buy_base": 3520527.7, "taker_buy_quote": 656924.10972 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1878, "high": 0.1916, "low": 0.1836, "close": 0.1843, "volume": 7154959.6, "close_time": 1766707199999, "quote_volume": 1351438.27639, "trades": 8920, "taker_buy_base": 3757053.7, "taker_buy_quote": 709823.34092 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1842, "high": 0.1938, "low": 0.1829, "close": 0.1917, "volume": 6768081.1, "close_time": 1766793599999, "quote_volume": 1284096.48893, "trades": 10781, "taker_buy_base": 3512089.4, "taker_buy_quote": 666552.26946 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1917, "high": 0.1979, "low": 0.1904, "close": 0.197, "volume": 4600967.7, "close_time": 1766879999999, "quote_volume": 889764.0068, "trades": 5986, "taker_buy_base": 2504396.4, "taker_buy_quote": 484561.91632 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1971, "high": 0.199, "low": 0.1925, "close": 0.1949, "volume": 3705210.3, "close_time": 1766966399999, "quote_volume": 726295.96788, "trades": 6260, "taker_buy_base": 1852065.4, "taker_buy_quote": 363147.37771 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1949, "high": 0.1996, "low": 0.1888, "close": 0.1902, "volume": 7191676.2, "close_time": 1767052799999, "quote_volume": 1388999.20324, "trades": 12732, "taker_buy_base": 3547676.5, "taker_buy_quote": 686111.73813 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1903, "high": 0.1949, "low": 0.1884, "close": 0.1908, "volume": 4275014.2, "close_time": 1767139199999, "quote_volume": 820789.97754, "trades": 6687, "taker_buy_base": 2240066.5, "taker_buy_quote": 430011.28922 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1906, "high": 0.1926, "low": 0.1836, "close": 0.1867, "volume": 5130380.1, "close_time": 1767225599999, "quote_volume": 963543.83165, "trades": 8558, "taker_buy_base": 2455265.7, "taker_buy_quote": 461921.59358 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1867, "high": 0.202, "low": 0.1846, "close": 0.2009, "volume": 5090913.8, "close_time": 1767311999999, "quote_volume": 982282.91417, "trades": 7335, "taker_buy_base": 2580989.7, "taker_buy_quote": 496727.82555 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2011, "high": 0.2102, "low": 0.1986, "close": 0.2088, "volume": 6977616.4, "close_time": 1767398399999, "quote_volume": 1419887.55582, "trades": 12353, "taker_buy_base": 3853454.0, "taker_buy_quote": 784223.34793 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2088, "high": 0.2115, "low": 0.2039, "close": 0.2092, "volume": 4303181.6, "close_time": 1767484799999, "quote_volume": 894941.76435, "trades": 8763, "taker_buy_base": 2059452.1, "taker_buy_quote": 428321.71959 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2091, "high": 0.2183, "low": 0.2086, "close": 0.2163, "volume": 6019460.3, "close_time": 1767571199999, "quote_volume": 1282678.10055, "trades": 13850, "taker_buy_base": 2669725.8, "taker_buy_quote": 569193.26031 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2161, "high": 0.2233, "low": 0.2113, "close": 0.2211, "volume": 7819708.2, "close_time": 1767657599999, "quote_volume": 1693768.78575, "trades": 19579, "taker_buy_base": 4063764.2, "taker_buy_quote": 881678.37592 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2211, "high": 0.2276, "low": 0.2114, "close": 0.2223, "volume": 7411326.5, "close_time": 1767743999999, "quote_volume": 1632110.7129, "trades": 18890, "taker_buy_base": 3572347.8, "taker_buy_quote": 786884.23375 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2223, "high": 0.2224, "low": 0.2097, "close": 0.2127, "volume": 6478940.8, "close_time": 1767830399999, "quote_volume": 1394900.6702, "trades": 12061, "taker_buy_base": 3060977.3, "taker_buy_quote": 659627.50213 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2125, "high": 0.2137, "low": 0.2034, "close": 0.2089, "volume": 6668380.8, "close_time": 1767916799999, "quote_volume": 1391074.195, "trades": 11773, "taker_buy_base": 3110300.2, "taker_buy_quote": 649222.96704 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.209, "high": 0.2135, "low": 0.2045, "close": 0.2073, "volume": 6383716.2, "close_time": 1768003199999, "quote_volume": 1330978.46292, "trades": 11852, "taker_buy_base": 3261749.9, "taker_buy_quote": 681017.13727 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2072, "high": 0.213, "low": 0.2046, "close": 0.2067, "volume": 3644838.4, "close_time": 1768089599999, "quote_volume": 760543.13061, "trades": 6271, "taker_buy_base": 1890308.3, "taker_buy_quote": 394308.56145 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2067, "high": 0.2099, "low": 0.2009, "close": 0.2039, "volume": 3708321.8, "close_time": 1768175999999, "quote_volume": 764132.92012, "trades": 6709, "taker_buy_base": 1751518.3, "taker_buy_quote": 361094.60702 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.204, "high": 0.211, "low": 0.199, "close": 0.2006, "volume": 5955976.8, "close_time": 1768262399999, "quote_volume": 1214525.01102, "trades": 11761, "taker_buy_base": 2939192.8, "taker_buy_quote": 600108.26922 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2006, "high": 0.2263, "low": 0.2005, "close": 0.2213, "volume": 9351228.5, "close_time": 1768348799999, "quote_volume": 2004058.26687, "trades": 17277, "taker_buy_base": 5317559.8, "taker_buy_quote": 1138758.67177 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2214, "high": 0.2249, "low": 0.2154, "close": 0.2173, "volume": 10430983.5, "close_time": 1768435199999, "quote_volume": 2309347.8266, "trades": 17794, "taker_buy_base": 5101668.5, "taker_buy_quote": 1130731.84978 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2175, "high": 0.2188, "low": 0.205, "close": 0.21, "volume": 7816732.7, "close_time": 1768521599999, "quote_volume": 1655263.39178, "trades": 13359, "taker_buy_base": 3445136.2, "taker_buy_quote": 730783.30028 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2098, "high": 0.2111, "low": 0.2034, "close": 0.2097, "volume": 7507043.9, "close_time": 1768607999999, "quote_volume": 1560396.63796, "trades": 9417, "taker_buy_base": 4121794.9, "taker_buy_quote": 859043.22672 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2098, "high": 0.224, "low": 0.2091, "close": 0.2166, "volume": 5043047.1, "close_time": 1768694399999, "quote_volume": 1094660.19467, "trades": 8054, "taker_buy_base": 2519271.6, "taker_buy_quote": 546533.7384 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2165, "high": 0.2208, "low": 0.206, "close": 0.2061, "volume": 5797376.2, "close_time": 1768780799999, "quote_volume": 1251737.8234, "trades": 9164, "taker_buy_base": 2948439.1, "taker_buy_quote": 638224.11161 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2061, "high": 0.2061, "low": 0.185, "close": 0.1933, "volume": 15029301.6, "close_time": 1768867199999, "quote_volume": 2901948.75471, "trades": 16715, "taker_buy_base": 7337420.2, "taker_buy_quote": 1418308.32603 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1934, "high": 0.1945, "low": 0.1794, "close": 0.1818, "volume": 10047289.1, "close_time": 1768953599999, "quote_volume": 1891233.81499, "trades": 13572, "taker_buy_base": 4246739.9, "taker_buy_quote": 799984.55018 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1818, "high": 0.1903, "low": 0.1791, "close": 0.1849, "volume": 9973819.1, "close_time": 1769039999999, "quote_volume": 1846525.22499, "trades": 14626, "taker_buy_base": 5310549.9, "taker_buy_quote": 984385.59292 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.185, "high": 0.1886, "low": 0.1748, "close": 0.1774, "volume": 7380901.8, "close_time": 1769126399999, "quote_volume": 1328039.81895, "trades": 9752, "taker_buy_base": 3445619.6, "taker_buy_quote": 621361.51034 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1776, "high": 0.1824, "low": 0.1731, "close": 0.1767, "volume": 6495284.7, "close_time": 1769212799999, "quote_volume": 1155732.5478, "trades": 8454, "taker_buy_base": 3000636.0, "taker_buy_quote": 534409.77642 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1766, "high": 0.181, "low": 0.1751, "close": 0.1762, "volume": 3875165.6, "close_time": 1769299199999, "quote_volume": 688168.90565, "trades": 4738, "taker_buy_base": 1860890.7, "taker_buy_quote": 330474.26035 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1761, "high": 0.177, "low": 0.1631, "close": 0.1671, "volume": 9076500.2, "close_time": 1769385599999, "quote_volume": 1542467.06287, "trades": 10740, "taker_buy_base": 4262569.6, "taker_buy_quote": 724790.435 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1671, "high": 0.1732, "low": 0.1669, "close": 0.1701, "volume": 8210417.1, "close_time": 1769471999999, "quote_volume": 1396546.53174, "trades": 12142, "taker_buy_base": 4394991.1, "taker_buy_quote": 747936.67163 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1699, "high": 0.1729, "low": 0.1663, "close": 0.1714, "volume": 5598059.4, "close_time": 1769558399999, "quote_volume": 948247.57904, "trades": 8224, "taker_buy_base": 2884390.7, "taker_buy_quote": 489192.31452 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1715, "high": 0.1729, "low": 0.1668, "close": 0.1714, "volume": 7204509.4, "close_time": 1769644799999, "quote_volume": 1226849.54577, "trades": 11096, "taker_buy_base": 3453343.2, "taker_buy_quote": 588234.03874 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1716, "high": 0.1722, "low": 0.1539, "close": 0.1582, "volume": 15407250.5, "close_time": 1769731199999, "quote_volume": 2464724.71902, "trades": 20700, "taker_buy_base": 7323956.2, "taker_buy_quote": 1169979.31158 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1582, "high": 0.1591, "low": 0.1506, "close": 0.155, "volume": 20020364.8, "close_time": 1769817599999, "quote_volume": 3096494.84271, "trades": 32615, "taker_buy_base": 9599337.7, "taker_buy_quote": 1485479.90714 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1255, "close": 0.14, "volume": 30256343.0, "close_time": 1769903999999, "quote_volume": 4242872.94576, "trades": 34692, "taker_buy_base": 14642352.0, "taker_buy_quote": 2048113.65925 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1399, "high": 0.1419, "low": 0.1314, "close": 0.1351, "volume": 20816003.8, "close_time": 1769990399999, "quote_volume": 2861553.56898, "trades": 28036, "taker_buy_base": 8797639.5, "taker_buy_quote": 1210303.25315 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1352, "high": 0.1407, "low": 0.1285, "close": 0.1371, "volume": 24937157.1, "close_time": 1770076799999, "quote_volume": 3371346.24026, "trades": 34820, "taker_buy_base": 11924396.0, "taker_buy_quote": 1613307.07258 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1371, "high": 0.1378, "low": 0.1241, "close": 0.1302, "volume": 32223643.8, "close_time": 1770163199999, "quote_volume": 4252927.28917, "trades": 35062, "taker_buy_base": 15564188.0, "taker_buy_quote": 2054268.16518 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1302, "high": 0.1363, "low": 0.1261, "close": 0.1281, "volume": 28785258.0, "close_time": 1770249599999, "quote_volume": 3777671.4553, "trades": 30047, "taker_buy_base": 14798179.4, "taker_buy_quote": 1942563.3213 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1281, "high": 0.1295, "low": 0.1059, "close": 0.1075, "volume": 70783459.5, "close_time": 1770335999999, "quote_volume": 8176871.39446, "trades": 53648, "taker_buy_base": 35231770.0, "taker_buy_quote": 4067542.71587 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1076, "high": 0.1219, "low": 0.0941, "close": 0.1202, "volume": 49535939.4, "close_time": 1770422399999, "quote_volume": 5358865.80279, "trades": 43370, "taker_buy_base": 25925383.0, "taker_buy_quote": 2813296.43129 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1201, "high": 0.1316, "low": 0.1149, "close": 0.1199, "volume": 21479495.6, "close_time": 1770508799999, "quote_volume": 2574217.89505, "trades": 20723, "taker_buy_base": 10730923.2, "taker_buy_quote": 1287331.49346 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.12, "high": 0.1203, "low": 0.1148, "close": 0.1164, "volume": 14067301.2, "close_time": 1770595199999, "quote_volume": 1659853.51248, "trades": 15874, "taker_buy_base": 6425482.7, "taker_buy_quote": 758233.65751 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1164, "high": 0.1178, "low": 0.108, "close": 0.1131, "volume": 19309204.0, "close_time": 1770681599999, "quote_volume": 2181851.98477, "trades": 18114, "taker_buy_base": 9223877.2, "taker_buy_quote": 1043239.83818 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1079, "close": 0.1099, "volume": 16436241.0, "close_time": 1770767999999, "quote_volume": 1809763.49685, "trades": 14750, "taker_buy_base": 7603862.4, "taker_buy_quote": 836988.08856 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1099, "high": 0.1128, "low": 0.1049, "close": 0.1082, "volume": 25062716.4, "close_time": 1770854399999, "quote_volume": 2713632.82386, "trades": 20054, "taker_buy_base": 11579109.1, "taker_buy_quote": 1254667.91321 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1083, "high": 0.1131, "low": 0.108, "close": 0.1116, "volume": 19268095.1, "close_time": 1770940799999, "quote_volume": 2126871.41225, "trades": 17109, "taker_buy_base": 9350008.0, "taker_buy_quote": 1032261.58193 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1116, "high": 0.1166, "low": 0.1083, "close": 0.1154, "volume": 9140020.2, "close_time": 1771027199999, "quote_volume": 1023856.37194, "trades": 6573, "taker_buy_base": 4653786.9, "taker_buy_quote": 522000.62391 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1154, "high": 0.1222, "low": 0.1149, "close": 0.1204, "volume": 5932678.3, "close_time": 1771113599999, "quote_volume": 702370.82302, "trades": 4956, "taker_buy_base": 3074872.2, "taker_buy_quote": 364015.13577 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1121, "close": 0.1146, "volume": 9128953.0, "close_time": 1771199999999, "quote_volume": 1065525.86751, "trades": 5387, "taker_buy_base": 4124558.7, "taker_buy_quote": 481399.32489 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1145, "high": 0.1171, "low": 0.1115, "close": 0.1152, "volume": 5487967.7, "close_time": 1771286399999, "quote_volume": 626246.64974, "trades": 4624, "taker_buy_base": 2707434.6, "taker_buy_quote": 309097.54141 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1153, "high": 0.1158, "low": 0.1113, "close": 0.1128, "volume": 5587793.4, "close_time": 1771372799999, "quote_volume": 633884.03382, "trades": 4941, "taker_buy_base": 2737524.5, "taker_buy_quote": 310387.8441 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1128, "high": 0.1143, "low": 0.107, "close": 0.1076, "volume": 6503507.9, "close_time": 1771459199999, "quote_volume": 717059.27583, "trades": 4180, "taker_buy_base": 3438757.9, "taker_buy_quote": 378623.98701 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1076, "high": 0.1085, "low": 0.0972, "close": 0.0978, "volume": 22167590.6, "close_time": 1771545599999, "quote_volume": 2248376.75936, "trades": 8122, "taker_buy_base": 11034390.8, "taker_buy_quote": 1119904.43357 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0979, "high": 0.0988, "low": 0.0926, "close": 0.0971, "volume": 31575338.9, "close_time": 1771631999999, "quote_volume": 3028045.78945, "trades": 10555, "taker_buy_base": 14852391.3, "taker_buy_quote": 1424534.5519 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.097, "high": 0.105, "low": 0.096, "close": 0.0982, "volume": 21811334.4, "close_time": 1771718399999, "quote_volume": 2198888.18184, "trades": 7295, "taker_buy_base": 9739150.1, "taker_buy_quote": 982565.38118 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0933, "close": 0.0946, "volume": 7268196.5, "close_time": 1771804799999, "quote_volume": 693270.45859, "trades": 3301, "taker_buy_base": 3111093.4, "taker_buy_quote": 296774.40439 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0946, "high": 0.0962, "low": 0.0884, "close": 0.0936, "volume": 24361815.9, "close_time": 1771891199999, "quote_volume": 2245884.42812, "trades": 7741, "taker_buy_base": 10879743.2, "taker_buy_quote": 1003258.94749 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0898, "close": 0.0921, "volume": 18486533.9, "close_time": 1771977599999, "quote_volume": 1708303.82137, "trades": 6045, "taker_buy_base": 8971266.8, "taker_buy_quote": 828987.63533 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.092, "high": 0.1069, "low": 0.0914, "close": 0.1008, "volume": 29361812.6, "close_time": 1772063999999, "quote_volume": 2893933.95382, "trades": 10710, "taker_buy_base": 15197875.1, "taker_buy_quote": 1499195.07418 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1008, "high": 0.1019, "low": 0.0955, "close": 0.1, "volume": 17007593.6, "close_time": 1772150399999, "quote_volume": 1686512.89297, "trades": 6572, "taker_buy_base": 8665705.3, "taker_buy_quote": 859872.6492 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1001, "high": 0.113, "low": 0.0974, "close": 0.1003, "volume": 44349924.3, "close_time": 1772236799999, "quote_volume": 4728407.52594, "trades": 13227, "taker_buy_base": 21895700.7, "taker_buy_quote": 2332592.96464 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0911, "close": 0.0997, "volume": 25501791.7, "close_time": 1772323199999, "quote_volume": 2426555.63735, "trades": 8881, "taker_buy_base": 12752959.1, "taker_buy_quote": 1213410.74025 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0997, "high": 0.1052, "low": 0.0959, "close": 0.0995, "volume": 22567809.4, "close_time": 1772409599999, "quote_volume": 2272833.36617, "trades": 8275, "taker_buy_base": 10541141.6, "taker_buy_quote": 1061477.34694 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0997, "high": 0.1087, "low": 0.0984, "close": 0.1019, "volume": 19544684.3, "close_time": 1772495999999, "quote_volume": 2016079.34983, "trades": 7269, "taker_buy_base": 9191624.5, "taker_buy_quote": 948403.16178 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.102, "high": 0.1044, "low": 0.0987, "close": 0.1026, "volume": 13326376.9, "close_time": 1772582399999, "quote_volume": 1351220.71669, "trades": 5584, "taker_buy_base": 6410048.0, "taker_buy_quote": 650817.34901 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1028, "high": 0.1075, "low": 0.101, "close": 0.1048, "volume": 16107613.6, "close_time": 1772668799999, "quote_volume": 1680071.83968, "trades": 7347, "taker_buy_base": 8273316.4, "taker_buy_quote": 862813.18356 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1049, "high": 0.1059, "low": 0.1006, "close": 0.1029, "volume": 10457398.3, "close_time": 1772755199999, "quote_volume": 1080846.27913, "trades": 4954, "taker_buy_base": 5341800.3, "taker_buy_quote": 552383.32275 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1029, "high": 0.1051, "low": 0.0979, "close": 0.0999, "volume": 10978358.9, "close_time": 1772841599999, "quote_volume": 1118081.35051, "trades": 5239, "taker_buy_base": 5558189.1, "taker_buy_quote": 566923.05754 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0999, "high": 0.1007, "low": 0.0958, "close": 0.0968, "volume": 4947422.2, "close_time": 1772927999999, "quote_volume": 484992.33188, "trades": 2324, "taker_buy_base": 2285792.3, "taker_buy_quote": 224147.09878 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0935, "close": 0.0946, "volume": 9811308.6, "close_time": 1773014399999, "quote_volume": 935941.88075, "trades": 3468, "taker_buy_base": 4903380.1, "taker_buy_quote": 467903.74293 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0945, "high": 0.1011, "low": 0.0944, "close": 0.0976, "volume": 11759372.5, "close_time": 1773100799999, "quote_volume": 1151396.27159, "trades": 5078, "taker_buy_base": 5708357.0, "taker_buy_quote": 559367.87956 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0977, "high": 0.1022, "low": 0.0973, "close": 0.0984, "volume": 10051193.2, "close_time": 1773187199999, "quote_volume": 1002225.07625, "trades": 3761, "taker_buy_base": 5261817.7, "taker_buy_quote": 525129.24647 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0984, "high": 0.1033, "low": 0.0971, "close": 0.1, "volume": 9777588.0, "close_time": 1773273599999, "quote_volume": 983931.82521, "trades": 3721, "taker_buy_base": 4990760.0, "taker_buy_quote": 502725.22275 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0975, "close": 0.101, "volume": 5727713.5, "close_time": 1773359999999, "quote_volume": 569207.26993, "trades": 2274, "taker_buy_base": 2813677.7, "taker_buy_quote": 280128.10114 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.101, "high": 0.1073, "low": 0.1008, "close": 0.1028, "volume": 12342474.7, "close_time": 1773446399999, "quote_volume": 1288217.94088, "trades": 4502, "taker_buy_base": 6394203.2, "taker_buy_quote": 666894.92811 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1025, "high": 0.1034, "low": 0.0995, "close": 0.1011, "volume": 4376087.6, "close_time": 1773532799999, "quote_volume": 442385.4954, "trades": 1963, "taker_buy_base": 2075208.6, "taker_buy_quote": 209877.77953 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1012, "high": 0.1046, "low": 0.1004, "close": 0.1039, "volume": 6664768.5, "close_time": 1773619199999, "quote_volume": 683182.61647, "trades": 3084, "taker_buy_base": 3705049.2, "taker_buy_quote": 380124.12736 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.104, "high": 0.1115, "low": 0.1034, "close": 0.1105, "volume": 12028948.7, "close_time": 1773705599999, "quote_volume": 1298111.29958, "trades": 5844, "taker_buy_base": 6427537.3, "taker_buy_quote": 694305.71381 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1069, "close": 0.108, "volume": 7038634.1, "close_time": 1773791999999, "quote_volume": 764653.79731, "trades": 3935, "taker_buy_base": 3638416.7, "taker_buy_quote": 395645.23982 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1082, "high": 0.1094, "low": 0.1003, "close": 0.103, "volume": 8695851.5, "close_time": 1773878399999, "quote_volume": 902700.32975, "trades": 3520, "taker_buy_base": 4094275.9, "taker_buy_quote": 424312.21845 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.103, "high": 0.1039, "low": 0.0977, "close": 0.0994, "volume": 5489864.1, "close_time": 1773964799999, "quote_volume": 549354.19914, "trades": 3126, "taker_buy_base": 2792993.5, "taker_buy_quote": 279592.96048 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0994, "high": 0.1015, "low": 0.0985, "close": 0.0998, "volume": 9642388.8, "close_time": 1774051199999, "quote_volume": 965026.15088, "trades": 3313, "taker_buy_base": 4810160.8, "taker_buy_quote": 481271.41335 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0999, "high": 0.1007, "low": 0.0958, "close": 0.0963, "volume": 4117407.7, "close_time": 1774137599999, "quote_volume": 406650.61379, "trades": 1885, "taker_buy_base": 1884522.1, "taker_buy_quote": 186373.94683 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0963, "high": 0.0972, "low": 0.091, "close": 0.0925, "volume": 9612242.2, "close_time": 1774223999999, "quote_volume": 903194.24058, "trades": 3036, "taker_buy_base": 4323579.6, "taker_buy_quote": 406685.51847 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0928, "high": 0.0977, "low": 0.0913, "close": 0.0975, "volume": 15634192.1, "close_time": 1774310399999, "quote_volume": 1484800.48333, "trades": 5122, "taker_buy_base": 7623143.5, "taker_buy_quote": 724370.89806 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0946, "close": 0.0975, "volume": 10588997.5, "close_time": 1774396799999, "quote_volume": 1026310.84156, "trades": 4672, "taker_buy_base": 5162178.8, "taker_buy_quote": 500120.79794 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0977, "high": 0.1, "low": 0.0969, "close": 0.0986, "volume": 6735361.5, "close_time": 1774483199999, "quote_volume": 665843.73483, "trades": 2794, "taker_buy_base": 3453477.8, "taker_buy_quote": 341528.51125 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0926, "close": 0.0939, "volume": 7985802.4, "close_time": 1774569599999, "quote_volume": 760686.75426, "trades": 2883, "taker_buy_base": 4109074.4, "taker_buy_quote": 391163.24196 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0938, "high": 0.095, "low": 0.0894, "close": 0.0899, "volume": 8091868.8, "close_time": 1774655999999, "quote_volume": 737616.67118, "trades": 2699, "taker_buy_base": 3780069.2, "taker_buy_quote": 344894.18998 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.09, "high": 0.0923, "low": 0.0887, "close": 0.0898, "volume": 7096440.9, "close_time": 1774742399999, "quote_volume": 642903.14146, "trades": 2329, "taker_buy_base": 3865836.4, "taker_buy_quote": 350625.3196 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0858, "close": 0.0883, "volume": 6130753.2, "close_time": 1774828799999, "quote_volume": 542592.27163, "trades": 2402, "taker_buy_base": 2968806.6, "taker_buy_quote": 262861.74349 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0883, "high": 0.0937, "low": 0.0883, "close": 0.0911, "volume": 9870862.5, "close_time": 1774915199999, "quote_volume": 903342.43129, "trades": 3488, "taker_buy_base": 4747276.2, "taker_buy_quote": 434324.37687 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0911, "high": 0.094, "low": 0.0907, "close": 0.0929, "volume": 7830280.3, "close_time": 1775001599999, "quote_volume": 724315.41392, "trades": 2605, "taker_buy_base": 3793332.7, "taker_buy_quote": 351390.91123 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0929, "high": 0.0969, "low": 0.092, "close": 0.0943, "volume": 6179860.2, "close_time": 1775087999999, "quote_volume": 586309.19937, "trades": 2489, "taker_buy_base": 3326257.5, "taker_buy_quote": 315601.40112 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0943, "high": 0.0955, "low": 0.0898, "close": 0.0909, "volume": 7545752.6, "close_time": 1775174399999, "quote_volume": 690959.39691, "trades": 2956, "taker_buy_base": 3439843.1, "taker_buy_quote": 315293.09383 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0909, "high": 0.0949, "low": 0.0907, "close": 0.0923, "volume": 6319049.9, "close_time": 1775260799999, "quote_volume": 589444.21649, "trades": 2112, "taker_buy_base": 3153178.6, "taker_buy_quote": 294086.5286 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0922, "high": 0.0937, "low": 0.0914, "close": 0.0927, "volume": 5950519.7, "close_time": 1775347199999, "quote_volume": 549004.38468, "trades": 1735, "taker_buy_base": 2839981.9, "taker_buy_quote": 262049.25504 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0928, "high": 0.0946, "low": 0.0897, "close": 0.0942, "volume": 6139392.7, "close_time": 1775433599999, "quote_volume": 563278.69212, "trades": 2247, "taker_buy_base": 3320655.2, "taker_buy_quote": 304660.56186 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0943, "high": 0.0989, "low": 0.0931, "close": 0.0937, "volume": 8572630.2, "close_time": 1775519999999, "quote_volume": 827775.70893, "trades": 3683, "taker_buy_base": 4484221.4, "taker_buy_quote": 432847.90769 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0938, "high": 0.1029, "low": 0.0927, "close": 0.102, "volume": 9381435.2, "close_time": 1775606399999, "quote_volume": 907786.70388, "trades": 4085, "taker_buy_base": 4813471.5, "taker_buy_quote": 465011.59256 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.102, "high": 0.1064, "low": 0.0997, "close": 0.1054, "volume": 15284534.5, "close_time": 1775692799999, "quote_volume": 1573094.50565, "trades": 5547, "taker_buy_base": 8216214.8, "taker_buy_quote": 845303.68995 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1055, "high": 0.1101, "low": 0.1006, "close": 0.108, "volume": 16140121.0, "close_time": 1775779199999, "quote_volume": 1677108.6869, "trades": 6690, "taker_buy_base": 8539488.5, "taker_buy_quote": 887394.70298 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.108, "high": 0.1167, "low": 0.1073, "close": 0.1166, "volume": 23044501.5, "close_time": 1775865599999, "quote_volume": 2561624.30825, "trades": 9565, "taker_buy_base": 12010100.0, "taker_buy_quote": 1334984.43595 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1168, "high": 0.1227, "low": 0.1134, "close": 0.1156, "volume": 24962082.3, "close_time": 1775951999999, "quote_volume": 2912317.377, "trades": 9612, "taker_buy_base": 12135634.0, "taker_buy_quote": 1416318.24112 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1092, "close": 0.111, "volume": 9401725.3, "close_time": 1776038399999, "quote_volume": 1050638.89282, "trades": 4328, "taker_buy_base": 4103672.8, "taker_buy_quote": 458814.74374 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.111, "high": 0.1138, "low": 0.11, "close": 0.1136, "volume": 6744633.4, "close_time": 1776124799999, "quote_volume": 753793.23175, "trades": 3485, "taker_buy_base": 3398691.1, "taker_buy_quote": 379654.74188 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1091, "close": 0.1102, "volume": 7372438.4, "close_time": 1776211199999, "quote_volume": 820442.72571, "trades": 3951, "taker_buy_base": 3319679.4, "taker_buy_quote": 369318.71398 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1103, "high": 0.1176, "low": 0.1101, "close": 0.1149, "volume": 11955179.0, "close_time": 1776297599999, "quote_volume": 1363655.61463, "trades": 5344, "taker_buy_base": 6026881.1, "taker_buy_quote": 687570.96065 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.115, "high": 0.1333, "low": 0.1142, "close": 0.129, "volume": 24725495.9, "close_time": 1776383999999, "quote_volume": 3075902.66313, "trades": 9691, "taker_buy_base": 12892428.8, "taker_buy_quote": 1605162.02524 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.129, "high": 0.1368, "low": 0.1262, "close": 0.1314, "volume": 21853012.4, "close_time": 1776470399999, "quote_volume": 2878893.68064, "trades": 9140, "taker_buy_base": 11036315.3, "taker_buy_quote": 1454123.21533 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1314, "high": 0.1345, "low": 0.1259, "close": 0.1291, "volume": 10044283.3, "close_time": 1776556799999, "quote_volume": 1301948.04191, "trades": 5159, "taker_buy_base": 4804817.6, "taker_buy_quote": 622637.3107 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1214, "close": 0.1216, "volume": 8524561.6, "close_time": 1776643199999, "quote_volume": 1073928.07784, "trades": 4991, "taker_buy_base": 4213855.1, "taker_buy_quote": 532051.77661 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1218, "high": 0.1295, "low": 0.1215, "close": 0.1273, "volume": 9152964.9, "close_time": 1776729599999, "quote_volume": 1163085.22774, "trades": 4793, "taker_buy_base": 4105978.2, "taker_buy_quote": 522252.70119 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1272, "high": 0.1288, "low": 0.1229, "close": 0.1253, "volume": 6293964.0, "close_time": 1776815999999, "quote_volume": 794748.16724, "trades": 3750, "taker_buy_base": 3279114.2, "taker_buy_quote": 414642.25988 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1254, "high": 0.1339, "low": 0.1241, "close": 0.1286, "volume": 8167811.1, "close_time": 1776902399999, "quote_volume": 1058229.52089, "trades": 5596, "taker_buy_base": 4405579.3, "taker_buy_quote": 570860.97522 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1258, "close": 0.1265, "volume": 996411.6, "close_time": 1776988799999, "quote_volume": 126961.3345, "trades": 778, "taker_buy_base": 500312.0, "taker_buy_quote": 63786.45761 } ] } }, "last_update": "2026-04-23T05:17:00.830014" }